CollectAI

close-nasdaq_stocks

2019/11/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20191122	10.06	10.06	10.06	10.06	0	9.2947
AACG.US	ATA Creativity Global	20191122	1.85	1.88	1.68	1.88	17668	1.88	up	up	correct
AADI.US	Aadi Bioscience Inc	20191122	7.65	8.235	7.65	7.9935	18598	7.9935	up	up	correct
AAIDX.US	AAIDX	20191122	25.68	25.68	25.68	25.68	0	22.769
AAL.US	American Airlines Group Inc	20191122	28.2	28.72	28.13	28.68	4827418	28.5744	up	up	correct
AAME.US	Atlantic American Corporation	20191122	2	2	1.8	1.95	3900	1.9399	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20191122	10.22	10.29	10.02	10.24	289666	10.24	up	up	correct
AAON.US	AAON Inc	20191122	48.59	49.045	47.119	48.385	202946	47.6704	down	down	correct
AAPL.US	Apple Inc	20191122	262.59	263.18	260.84	261.78	16331263	64.4871	down	down	correct
AATC.US	Image Sensing Systems Inc	20191122	4.7	4.7	4.64	4.64	5200	4.4149	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20191122	24.5	25.15	24.2	25.01	237041	25.01	up	up	correct
ABCB.US	Ameris Bancorp	20191122	42.99	43.25	42.16	42.8	365567	41.2649	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20191122	2.39	2.59	2.39	2.58	180018	2.58	up	down	incorrect
ABIO.US	ARCA biopharma Inc	20191122	5.181	5.25	5.11	5.11	5528	5.11	down	down	correct
ABMD.US	Abiomed Inc	20191122	188.13	190.81	180.8798	182	804258	182	down	up	incorrect
ABST.US	Absolute Software Corporation	20191122	6.31	6.31	6.31	6.31	200	6.0264
ABTX.US	Allegiance Bancshares Inc	20191122	35.3	35.5	35.18	35.3	109384	34.4148
ABUS.US	Arbutus Biopharma Corporation	20191122	1.5	1.5392	1.49	1.53	95241	1.53	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20191122	6.8	6.8	6.7	6.75	3300	6.75	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20191122	47.78	48.21	46.84	47.08	646164	47.08	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20191122	3.08	3.1	2.69	2.7	5249903	32.4	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20191122	18.75	18.76	18.59	18.71	28884	18.71	down	down	correct
ACER.US	Acer Therapeutics Inc	20191122	3.402	3.43	3.29	3.38	26598	3.38	down	down	correct
ACET.US	Adicet Bio Inc	20191122	1.08	1.23	1.06	1.21	615388	8.47	up	up	correct
ACGL.US	Arch Capital Group Ltd	20191122	40.43	40.9	40.32	40.84	1259455	40.84	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20191122	26.11	26.11	25.94	25.9518	19075	23.051	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20191122	32.26	32.83	32.12	32.36	638021	32.36	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20191122	0.899	0.91	0.87	0.875	67265	17.5	down	down	correct
ACIU.US	AC Immune SA	20191122	7.49	8.06	7.4005	8.03	169768	8.03	up	up	correct
ACIW.US	ACI Worldwide Inc	20191122	36.31	36.7	36.12	36.63	498105	36.63	up	up	correct
ACLS.US	Axcelis Technologies Inc	20191122	21.15	21.15	20.66	20.72	140459	20.72	down	down	correct
ACMR.US	ACM Research Inc	20191122	14.33	14.45	13.84	13.87	128259	13.87	down	up	incorrect
ACNB.US	ACNB Corporation	20191122	35.42	35.6	35.12	35.23	2964	32.4807	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20191122	1.77	1.95	1.675	1.88	218502	11.28	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20191122	1.58	1.69	1.575	1.65	368056	1.65	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20191122	1.67	1.68	1.64	1.66	1416025	1.66	down	down	correct
ACST.US	Acasti Pharma Inc	20191122	2.1	2.13	2	2.04	356507	16.32	down	down	correct
ACTG.US	Acacia Research Corporation	20191122	3.04	3.04	2.98	2.99	74339	2.99	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20191122	0.8348	0.8765	0.79	0.8356	236873	0.8356	up	up	correct
ADBE.US	Adobe Inc	20191122	299.59	299.92	295.8	299.3	1508874	299.3	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20191122	10.47	10.8698	10.44	10.85	358148	10.3878	up	up	correct
ADI.US	Analog Devices Inc	20191122	111.08	111.08	109.14	110.65	1783561	106.1334	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20191122	1.468	1.48	1.42	1.44	13858	1.44	down	down	correct
ADMA.US	ADMA Biologics Inc	20191122	4.49	4.54	4.42	4.48	488425	4.48	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20191122	1.09	1.44	1.0601	1.26	5005661	1.26	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20191122	5.53	5.61	5.47	5.535	253166	5.535	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20191122	10.07	10.07	10.07	10.07	0	10.07
ADP.US	Automatic Data Processing Inc	20191122	171.12	171.5	169.07	169.65	1279067	161.6498	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20191122	28.06	28.845	27.52	28.64	282900	28.64	up	up	correct
ADSK.US	Autodesk Inc	20191122	165.96	167.2	164.48	167.01	899479	167.01	up	up	correct
ADTN.US	ADTRAN Inc	20191122	8.71	8.87	8.65	8.8	150770	8.3569	up	up	correct
ADUS.US	Addus HomeCare Corporation	20191122	88.91	90.55	88.63	90.03	174529	90.03	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20191122	9.78	9.91	9.54	9.86	606570	9.86	up	up	correct
ADXS.US	Advaxis Inc	20191122	0.4	0.4665	0.3902	0.4422	10351516	0.4422	up	up	correct
AEGN.US	Aegion Corporation	20191122	20.69	21.075	20.52	20.83	104776	20.83	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20191122	0.72	0.72	0.72	0.72	3854	2.16
AEHR.US	Aehr Test Systems	20191122	2.05	2.07	2.02	2.02	14674	2.02	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20191122	61.44	61.44	60.06	60.65	143379	60.3907	down	down	correct
AEMD.US	Aethlon Medical Inc	20191122	2.71	2.7899	2.41	2.5	21706	2.5	down	down	correct
AEP.US	American Electric Power Company Inc	20191122	91.11	91.78	90.32	91.54	2596582	85.5678	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20191122	53.38	53.78	53.3	53.77	5500	46.8258	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20191122	18.4	18.67	18.09	18.63	466800	18.63	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20191122	3.91	4.08	3.71	3.85	35104	3.85	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20191122	2.17	2.27	2.16	2.17	16836	2.17
AEYE.US	AudioEye Inc	20191122	5.65	5.76	5.065	5.17	88833	5.17	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20191122	0.8999	0.9	0.88	0.8989	53148	0.8989	down	down	correct
AFBI.US	Affinity Bancshares Inc	20191122	12.229	12.2952	12.1463	12.1849	10644	12.1849	down	up	incorrect
AFIN.US	American Finance Trust Inc	20191122	14.82	14.89	14.54	14.64	350352	12.2345	down	down	correct
AFINP.US	American Finance Trust Inc	20191122	25.336	25.35	25.336	25.35	14400	21.6378	up	up	correct
AFMD.US	Affimed N.V	20191122	2.4	2.46	2.31	2.38	659478	2.38	down	down	correct
AFYA.US	Afya Limited	20191122	28.19	28.285	27.27	27.65	125301	27.65	down	down	correct
AGBA.US	AGBA Acquisition Limited	20191122	10	10	10	10	1000	10
AGBAU.US	AGBA Acquisition Limited	20191122	10.15	10.15	10.15	10.15	100	10.15
AGEN.US	Agenus Inc	20191122	4.11	4.1785	3.94	4.04	1164242	4.04	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20191122	2.11	2.16	2.07	2.13	45470	2.13	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20191122	38.32	38.32	36.63	37.33	969085	37.33	down	up	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20191122	8.5	8.55	8.26	8.43	77065	8.43	down	down	correct
AGMH.US	AGM Group Holdings Inc	20191122	19.89	20.45	19.83	19.9	2381	19.9	up	up	correct
AGNC.US	AGNC Investment Corp	20191122	17.28	17.33	17.24	17.32	3569675	14.1137	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20191122	25.52	25.53	25.46	25.5	75579	22.0757	down	down	correct
AGNCN.US	AGNC Investment Corp	20191122	26.27	26.27	26.15	26.26	11665	22.7491	down	down	correct
AGNCO.US	AGNC Investment Corp	20191122	25.6747	25.7	25.57	25.7	60756	22.3469	up	up	correct
AGRX.US	Agile Therapeutics Inc	20191122	1.76	1.78	1.66	1.74	1356306	1.74	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20191122	2.77	2.82	2.7	2.73	72781	2.73	down	up	incorrect
AGYS.US	Agilysys Inc	20191122	25.19	25.29	24.65	25.14	83190	25.14	down	up	incorrect
AHCO.US	AdaptHealth Corp	20191122	8.45	9	8.26	8.6	86310	8.6	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20191122	0.92	1.06	0.92	1.06	485	1.06	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20191122	6.25	6.42	6.25	6.41	54441	6.41	up	up	correct
AIHS.US	Senmiao Technology Limited	20191122	0.6701	0.75	0.66	0.6711	828424	0.6711	up	up	correct
AIKI.US	AIkido Pharma Inc	20191122	1.1732	1.2168	1.0386	1.0781	28324	1.0781	down	up	incorrect
AIMC.US	Altra Industrial Motion Corp	20191122	33.27	33.5	32.83	33.255	263596	32.46	down	up	incorrect
AINV.US	Apollo Investment Corporation	20191122	16.45	16.495	16.26	16.36	399022	12.2766	down	down	correct
AIRG.US	Airgain Inc	20191122	9.9	10.17	9.78	9.81	50852	9.81	down	up	incorrect
AIRT.US	Air T Inc	20191122	22.01	23.95	22.01	22.08	6638	22.08	up	up	correct
AIRTP.US	Air T Inc	20191122	24.8	24.8	24.8	24.8	0	21.0176
AKAM.US	Akamai Technologies Inc	20191122	87.58	88.295	87.09	87.97	1370976	87.97	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20191122	3.54	4.29	3.48	4.21	4043030	4.21	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20191122	20.755	20.755	19.49	19.83	67700	19.83	down	down	correct
AKTS.US	Akoustis Technologies Inc	20191122	7.38	7.52	7.3	7.37	141343	7.37	down	down	correct
AKTX.US	Akari Therapeutics Plc	20191122	1.82	1.91	1.82	1.8301	170984	1.8301	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20191122	10.3	10.31	10.3	10.31	33010	10.31	up	up	correct
ALBO.US	Albireo Pharma Inc	20191122	19.33	19.55	18.4	19.02	74713	19.02	down	down	correct
ALCO.US	Alico Inc	20191122	33.7	33.73	32.72	33.5	21674	31.787	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20191122	5.81	6.2111	5.8	6.16	300662	6.16	up	up	correct
ALEC.US	Alector Inc	20191122	16.02	16.37	15.72	15.84	339096	15.84	down	down	correct
ALGN.US	Align Technology Inc	20191122	271.07	275.74	268.7	274.4	639140	274.4	up	up	correct
ALGT.US	Allegiant Travel Company	20191122	167.99	170.52	167.41	169.22	112499	168.3155	up	up	correct
ALIM.US	Alimera Sciences Inc	20191122	4.7	4.97	4.6	4.66	37337	4.66	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20191122	1.11	1.11	1.11	1.11	211	1.11
ALKS.US	Alkermes plc	20191122	20.15	21.07	19.97	21.01	2291148	21.01	up	up	correct
ALLK.US	Allakos Inc	20191122	84.3	87.31	83.105	87.02	179949	87.02	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20191122	28.33	28.41	26.62	27.01	442455	27.01	down	up	incorrect
ALLT.US	Allot Ltd	20191122	8.56	8.63	8.53	8.53	23068	8.53	down	up	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20191122	1.89	2.14	1.845	2.08	735050	2.08	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20191122	111.2	112.43	105.685	106.91	1490010	106.91	down	down	correct
ALOT.US	AstroNova Inc	20191122	14.97	15.15	14.9	15.05	57377	14.836	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20191122	3	3	2.8	2.8	28659	2.8	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20191122	0.145	0.1765	0.1337	0.1675	1447998	0.1675	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20191122	42.2	42.49	41.6	42.14	263382	42.14	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20191122	0.4516	0.52	0.4402	0.47	344933	0.47	up	up	correct
ALRS.US	Alerus Financial Corporation	20191122	21.35	21.64	21.35	21.63	24051	20.4504	up	up	correct
ALT.US	Altimmune Inc	20191122	1.66	1.67	1.62	1.62	83349	1.62	down	down	correct
ALTM.US	Altus Midstream Company	20191122	1.93	1.96	1.85	1.89	24396	34.4195	down	down	correct
ALTO.US	Alto Ingredients Inc	20191122	0.4775	0.5	0.4557	0.4608	145330	0.4608	down	up	incorrect
ALTR.US	Altair Engineering Inc	20191122	32.15	32.2	31.48	32.19	260000	32.19	up	down	incorrect
ALYA.US	Alithya Group Inc	20191122	2.4998	2.4998	2.4	2.45	5079	2.45	down	down	correct
AMAL.US	Amalgamated Financial Corp	20191122	18.99	19.14	18.905	19	87132	18.1749	up	up	correct
AMAT.US	Applied Materials Inc	20191122	56.56	57.1399	55.435	55.94	8627714	54.8058	down	down	correct
AMBA.US	Ambarella Inc	20191122	54.67	55.11	54.44	54.72	436322	54.72	up	up	correct
AMCX.US	AMC Networks Inc	20191122	38.64	40.03	38.45	39.82	1049700	39.82	up	up	correct
AMD.US	Advanced Micro Devices Inc	20191122	39.36	39.89	38.19	39.15	56931883	39.15	down	up	incorrect
AMED.US	Amedisys Inc	20191122	158.59	159.725	157.55	158.72	195567	158.72	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20191122	18.4	18.58	17.09	17.17	175626	17.17	down	down	correct
AMGN.US	Amgen Inc	20191122	228.08	230.87	227.83	230.74	1975139	217.7959	up	up	correct
AMKR.US	Amkor Technology Inc	20191122	12.35	12.46	12.05	12.13	763107	12.0121	down	up	incorrect
AMNB.US	American National Bankshares Inc	20191122	37.8	37.8508	37.3	37.56	6289	34.6982	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20191122	43.69	44.63	42.51	44.39	50111	29.4086	up	up	correct
AMPG.US	AmpliTech Group Inc	20191122	0.0655	0.07	0.0655	0.07	90300	1.4	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20191122	18.09	18.335	18	18.01	222606	18.01	down	up	incorrect
AMRK.US	A	20191122	10.23	10.38	10.15	10.2477	1525	9.311	up	up	correct
AMRN.US	Amarin Corporation plc	20191122	20.7	21.1	20.245	20.91	6085826	20.91	up	down	incorrect
AMRS.US	Amyris Inc	20191122	3.74	3.87	3.66	3.75	1028468	3.75	up	up	correct
AMSC.US	American Superconductor Corporation	20191122	8.03	8.73	7.68	8.7	874199	8.7	up	up	correct
AMSF.US	AMERISAFE Inc	20191122	66.77	66.77	65.68	65.72	62234	55.7244	down	up	incorrect
AMSWA.US	American Software Inc	20191122	16.5	16.5	15.25	15.93	145553	15.2021	down	down	correct
AMTB.US	Amerant Bancorp Inc	20191122	21.25	21.55	20.82	21.41	52526	21.3733	up	down	incorrect
AMTBB.US	Amerant Bancorp Inc	20191122	14.798	14.798	14.75	14.75	1467	14.75	down	up	incorrect
AMTX.US	Aemetis Inc	20191122	1	1.03	0.96	0.9648	8884	0.9648	down	down	correct
AMWD.US	American Woodmark Corporation	20191122	101.81	103.055	100.18	101.77	141709	101.77	down	down	correct
AMZN.US	Amazon.com Inc	20191122	1739.02	1746.43	1731	1745.72	2479081	1745.72	up	up	correct
ANAB.US	AnaptysBio Inc	20191122	11.89	12.09	11.7	12.02	681271	12.02	up	up	correct
ANAT.US	American National Group Inc	20191122	119.27	119.61	118.335	118.91	35176	111.0222	down	down	correct
ANDE.US	The Andersons Inc	20191122	23.21	23.59	23.11	23.565	211633	22.116	up	up	correct
ANGI.US	Angi Inc	20191122	7.48	7.565	7.48	7.555	877942	7.555	up	down	incorrect
ANGO.US	AngioDynamics Inc	20191122	15.28	15.44	15.16	15.24	228435	15.24	down	down	correct
ANIK.US	Anika Therapeutics Inc	20191122	58.15	58.36	57.38	57.6	110980	57.6	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20191122	57.42	57.93	56.935	57.62	70027	57.62	up	up	correct
ANIX.US	Anixa Biosciences Inc	20191122	3.5	3.58	3.46	3.55	91725	3.55	up	up	correct
ANSS.US	ANSYS Inc	20191122	246.72	248.32	244.3	246.38	417528	246.38	down	down	correct
ANTE.US	AirNet Technology Inc	20191122	1.0536	1.09	1.03	1.09	1641	1.09	up	down	incorrect
ANY.US	Sphere 3D Corp	20191122	0.85	0.85	0.7702	0.7901	121977	0.7901	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20191122	11.43	11.65	11.35	11.58	51981	11.58	up	down	incorrect
APA.US	APA Corporation	20191122	23.35	23.605	23.0245	23.41	3442035	22.9078	up	up	correct
APDN.US	Applied DNA Sciences Inc	20191122	4.29	4.38	4.0101	4.06	564144	4.06	down	down	correct
APEI.US	American Public Education Inc	20191122	25.61	25.76	25.22	25.58	112492	25.58	down	up	incorrect
APEN.US	Apollo Endosurgery Inc	20191122	2.8638	2.8638	2.81	2.81	612	2.81	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20191122	28.2	28.45	26.78	26.82	615571	26.82	down	down	correct
APLT.US	Applied Therapeutics Inc	20191122	16.3	17	15.81	16.84	24363	16.84	up	up	correct
APM.US	Aptorum Group Limited	20191122	15.79	15.79	15.52	15.58	834	15.58	down	down	correct
APOG.US	Apogee Enterprises Inc	20191122	37.25	37.28	36.81	37.16	53443	35.2655	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20191122	2.45	2.58	2.45	2.51	7383	10.04	up	up	correct
APPF.US	AppFolio Inc	20191122	107.5	108.39	106.01	107.74	65458	107.74	up	up	correct
APPN.US	Appian Corporation	20191122	42.05	42.4064	39.8501	40.6	570647	40.6	down	up	incorrect
APPS.US	Digital Turbine Inc	20191122	8.47	8.52	8.13	8.37	1580078	8.37	down	down	correct
APRE.US	Aprea Therapeutics Inc	20191122	24.81	25.86	23.1	25.57	60158	25.57	up	down	incorrect
APTO.US	Aptose Biosciences Inc	20191122	2.54	2.58	2.52	2.55	174580	2.55	up	down	incorrect
APTX.US	Aptinyx Inc	20191122	3.21	3.32	3.07	3.1	146446	3.1	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20191122	0.65	0.65	0.615	0.6444	165487	9.0216	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20191122	1.32	1.32	1.2831	1.295	10749	1.295	down	down	correct
APYX.US	Apyx Medical Corporation	20191122	7.16	7.24	7	7.06	46591	7.06	down	down	correct
AQB.US	AquaBounty Technologies Inc	20191122	2.02	2.08	2.02	2.06	41644	2.06	up	down	incorrect
AQMS.US	Aqua Metals Inc	20191122	1.36	1.43	1.36	1.42	182248	1.42	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20191122	6.4	7.2	6.4	6.43	1648052	6.43	up	up	correct
ARAV.US	Aravive Inc	20191122	9.71	9.89	9	9.5	367207	9.5	down	up	incorrect
ARAY.US	Accuray Incorporated	20191122	2.78	2.85	2.75	2.83	422845	2.83	up	down	incorrect
ARCB.US	ArcBest Corporation	20191122	28.63	28.75	28.12	28.21	98287	27.742	down	down	correct
ARCC.US	Ares Capital Corporation	20191122	18.62	18.65	18.55	18.56	1071653	15.0183	down	down	correct
ARCE.US	Arco Platform Limited	20191122	42.27	43.32	41.87	42.92	109765	42.92	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20191122	9.76	10.1151	9.55	9.68	63196	9.68	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20191122	4.85	5.34	4.85	5.11	3424	5.11	up	down	incorrect
ARDX.US	Ardelyx Inc	20191122	6.45	6.45	6.19	6.42	337125	6.42	down	down	correct
AREC.US	American Resources Corporation	20191122	0.5714	0.68	0.5714	0.6166	88122	0.6166	up	up	correct
ARGX.US	argenx SE	20191122	143.49	143.82	140.435	141.76	106088	141.76	down	down	correct
ARKO.US	Arko Corp	20191122	9.94	9.96	9.94	9.96	30600	9.96	up	up	correct
ARKR.US	Ark Restaurants Corp	20191122	20.19	20.19	20.115	20.19	1002	19.6349
ARLP.US	Alliance Resource Partners L.P	20191122	11.3	11.51	10.99	11	537082	10.0575	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20191122	47.29	47.52	46.22	46.57	198820	46.57	down	down	correct
AROW.US	Arrow Financial Corporation	20191122	35.84	36.09	35.675	35.78	10445	33.3185	down	down	correct
ARTL.US	Artelo Biosciences Inc	20191122	2.15	2.84	2.12	2.83	289233	2.83	up	up	correct
ARTNA.US	Artesian Resources Corporation	20191122	36.65	36.69	36	36.69	15235	34.7699	up	up	correct
ARTW.US	Art's	20191122	1.8075	1.87	1.8075	1.87	1497	1.87	up	down	incorrect
ARVN.US	Arvinas Inc	20191122	34.74	35.09	34.11	34.67	294449	34.67	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20191122	49.39	49.77	47.9	49.2	964269	49.2	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20191122	24.49	24.49	24.49	24.49	0	20.336
ASLE.US	AerSale Corporation	20191122	10.04	10.04	10.03	10.04	1800	10.04
ASLN.US	ASLAN Pharmaceuticals Limited	20191122	0.655	2.98	0.655	1.73	13180080	1.73	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20191122	13.97	14.35	13.71	14.1	189457	14.1	up	up	correct
ASML.US	ASML Holding N.V	20191122	269.87	270.23	264.81	266.22	619728	262.4086	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20191122	17.61	18.12	17.52	18	74819	18	up	up	correct
ASPU.US	Aspen Group Inc	20191122	7	7.11	6.89	7.05	69855	7.05	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20191122	0.765	0.765	0.72	0.7373	1897641	2.9492	down	down	correct
ASRV.US	AmeriServ Financial Inc	20191122	4.17	4.17	4.15	4.15	1587	3.9199	down	up	incorrect
ASTC.US	Astrotech Corporation	20191122	1.8	1.82	1.56	1.66	1011446	1.66	down	up	incorrect
ASTE.US	Astec Industries Inc	20191122	37.52	37.96	37.03	37.77	95208	37.0704	up	up	correct
ASTS.US	AST SpaceMobile Inc	20191122	9.85	9.85	9.83	9.83	248800	9.83	down	down	correct
ASUR.US	Asure Software Inc	20191122	8.51	8.61	8.5	8.53	130890	8.53	up	up	correct
ASYS.US	Amtech Systems Inc	20191122	5.703	5.79	5.5	5.75	31650	5.75	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20191122	7.34	7.38	7.3	7.34	143134	6.4444
ATCX.US	Atlas Technical Consultants Inc	20191122	10.1279	10.1287	10.1129	10.1129	2306	10.1129	down	down	correct
ATEC.US	Alphatec Holdings Inc	20191122	7.21	7.33	7.1616	7.28	232315	7.28	up	down	incorrect
ATER.US	Aterian Inc	20191122	5.55	5.55	5.22	5.547	12000	5.547	down	down	correct
ATEX.US	Anterix Inc	20191122	40.34	41.31	39.79	40.96	97587	40.96	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20191122	1	1	0.9385	0.9856	11696	0.9856	down	up	incorrect
ATHX.US	Athersys Inc	20191122	1.41	1.41	1.355	1.36	235710	1.36	down	down	correct
ATIF.US	ATIF Holdings Limited	20191122	2.79	2.82	2.7201	2.73	28279	2.73	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20191122	7.8629	7.8629	7.46	7.46	8087	7.46	down	down	correct
ATLO.US	Ames National Corporation	20191122	28.15	28.15	27.7	27.75	4831	25.4039	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20191122	0.0014	0.0014	0.0014	0.0014	110000	0.0014
ATNI.US	ATN International Inc	20191122	53.87	54.72	53.22	54.48	54545	53.0107	up	up	correct
ATNX.US	Athenex Inc	20191122	15.45	16.19	15.15	16.08	1367865	16.08	up	up	correct
ATOM.US	Atomera Incorporated	20191122	3	3.0901	2.96	3.07	96235	3.07	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20191122	1.33	1.41	1.33	1.38	76066	1.38	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20191122	13.81	13.905	13.5497	13.84	244650	13.84	up	up	correct
ATRC.US	AtriCure Inc	20191122	28.86	28.98	28.51	28.83	171455	28.83	down	down	correct
ATRI.US	Atrion Corporation	20191122	729.42	729.42	703.906	718	5598	701.3024	down	down	correct
ATRO.US	Astronics Corporation	20191122	29.67	29.72	28.835	28.89	200202	28.89	down	down	correct
ATRS.US	Antares Pharma Inc	20191122	4.8	4.99	4.74	4.89	2257931	4.89	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20191122	24.48	24.94	24.23	24.7	462756	24.7	up	up	correct
ATVI.US	Activision Blizzard Inc	20191122	53.77	53.9	52.59	53.04	4583063	52.4395	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20191122	5.9757	6.07	5.9757	6	15629	6	up	up	correct
ATXS.US	Astria Therapeutics Inc	20191122	29.52	30.42	29.52	29.76	3533	29.76	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20191122	0.9214	0.9214	0.9214	0.9214	1040	0.9214
AUB.US	Atlantic Union Bankshares Corporation	20191122	37.97	38.0808	37.6	37.72	190068	35.2984	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20191122	42	43.37	40.4615	42.7	8403	40.4169	up	down	incorrect
AUDC.US	AudioCodes Ltd	20191122	22.7	22.77	22.02	22.76	194609	22.3124	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20191122	1.947	2.1	1.8	1.8	3084	1.8	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20191122	6.19	6.3	6.08	6.13	1001029	6.13	down	down	correct
AUTL.US	Autolus Therapeutics plc	20191122	13.35	14.06	12.6	12.91	41884	12.91	down	down	correct
AUTO.US	AutoWeb Inc	20191122	2.4652	2.5	2.16	2.46	19450	2.46	down	down	correct
AVAV.US	AeroVironment Inc	20191122	59.44	59.76	58.18	58.4	115122	58.4	down	down	correct
AVCO.US	Avalon GloboCare Corp	20191122	1.55	1.55	1.5	1.52	19819	1.52	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20191122	10.3	10.3	10.3	10.3	121	10.3
AVDL.US	Avadel Pharmaceuticals plc	20191122	5.89	6.2	5.7	5.92	953752	5.92	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20191122	0.59	0.63	0.59	0.616	1159867	6.16	up	up	correct
AVGO.US	Broadcom Inc	20191122	316.64	319.48	313.71	314.92	1321643	289.5457	down	down	correct
AVGOP.US	Broadcom Inc	20191122	1187.48	1187.48	1157.14	1157.14	3900	1008.3478	down	down	correct
AVGR.US	Avinger Inc	20191122	1.47	1.53	1.33	1.47	396805	1.47
AVID.US	Avid Technology Inc	20191122	8.14	8.25	8.0784	8.14	162756	8.14
AVNW.US	Aviat Networks Inc	20191122	14.03	14.101	13.91	13.9725	35899	6.9863	down	down	correct
AVRO.US	AVROBIO Inc	20191122	16.6	16.6	15.4035	16.49	100886	16.49	down	down	correct
AVT.US	Avnet Inc	20191122	40.7	40.95	40.315	40.395	536846	38.1468	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20191122	3	3.345	2.91	3.33	109400	3.33	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20191122	2.4	2.43	2.31	2.31	348297	2.31	down	down	correct
AWH.US	Aspira Women's Health Inc	20191122	0.77	0.77	0.7264	0.75	83998	0.75	down	down	correct
AWRE.US	Aware Inc	20191122	3.406	3.4094	3.29	3.29	9242	3.29	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20191122	0.2489	0.2498	0.226	0.2491	87112	4.982	up	down	incorrect
AXDX.US	Accelerate Diagnostics Inc	20191122	16.22	16.22	15.63	15.9	447498	15.9	down	up	incorrect
AXGN.US	AxoGen Inc	20191122	15.79	16.32	15.595	16.17	259142	16.17	up	down	incorrect
AXLA.US	Axcella Health Inc	20191122	3.5	3.641	3.36	3.43	7764	3.43	down	up	incorrect
AXNX.US	Axonics Inc	20191122	21.89	22.25	20.9	22.12	1041918	22.12	up	up	correct
AXON.US	Axon Enterprise Inc	20191122	72.15	72.44	71.1707	72.09	350559	72.09	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20191122	34.22	34.28	32.5589	33.62	1137561	33.62	down	up	incorrect
AXTI.US	AXT Inc	20191122	2.99	3	2.9199	2.96	67488	2.96	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20191122	25.81	25.95	25.615	25.62	296363	22.746	down	down	correct
AYRO.US	Ayro Inc	20191122	0.3275	0.3745	0.2904	0.3	82865	3	down	down	correct
AYTU.US	Aytu Biopharma Inc	20191122	0.732	0.7819	0.72	0.72	6783	7.2	down	down	correct
AZN.US	AstraZeneca PLC	20191122	48.31	48.39	47.81	47.97	2010490	45.3911	down	down	correct
AZPN.US	Aspen Technology Inc	20191122	120.46	120.87	118.62	119.78	278104	119.78	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20191122	0.7351	0.7351	0.6905	0.7123	13205	7.1231	down	down	correct
BAND.US	Bandwidth Inc	20191122	52.92	53.6	52.07	52.83	177349	52.83	down	down	correct
BANF.US	BancFirst Corporation	20191122	58.92	59	58.66	58.8	17988	55.7276	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20191122	27.26	27.26	27.26	27.26	101	23.9142
BANR.US	Banner Corporation	20191122	53.86	54.0285	53.5	53.58	150179	48.9029	down	down	correct
BANX.US	StoneCastle Financial Corp	20191122	22.7784	22.84	22.7784	22.8156	11806	19.4895	up	up	correct
BATRA.US	The Liberty Braves Group	20191122	27.09	27.18	26.95	27.08	43120	27.08	down	down	correct
BATRK.US	The Liberty Braves Group	20191122	27.16	27.22	26.99	27.15	107755	27.15	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20191122	12.63	12.65	12.36	12.53	4241129	12.1176	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20191122	4.37	4.74	4.3	4.56	238281	4.56	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20191122	2.91	2.96	2.87	2.9	24174	2.7802	down	up	incorrect
BBI.US	Brickell Biotech Inc	20191122	2.14	2.15	2.1	2.1	8770	2.1	down	down	correct
BBIG.US	Vinco Ventures Inc	20191122	1.93	1.9301	1.76	1.76	12343	1.76	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20191122	33.47	34.99	33.47	34	362712	34	up	up	correct
BBQ.US	BBQ Holdings Inc	20191122	4.985	5.04	4.9092	4.99	10703	4.99	up	up	correct
BBSI.US	Barrett Business Services Inc	20191122	87.52	87.52	86.37	86.37	23245	83.1292	down	down	correct
BCBP.US	BCB Bancorp Inc	20191122	13.17	13.185	13.025	13.18	19319	11.9237	up	up	correct
BCDA.US	BioCardia Inc	20191122	3.6	3.62	3.6	3.6	10226	3.6
BCEL.US	Atreca Inc	20191122	10.05	10.18	9.72	9.83	122054	9.83	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20191122	3.92	3.95	3.87	3.92	59590	3.92
BCML.US	BayCom Corp	20191122	22.21	22.35	21.96	22.18	12461	22.18	down	down	correct
BCOR.US	Blucora Inc	20191122	21.4	22.39	21.325	22.05	404263	22.05	up	up	correct
BCOV.US	Brightcove Inc	20191122	9	9.02	8.95	8.96	202242	8.96	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20191122	7.6748	7.7128	7.6094	7.7128	24214	7.7128	up	up	correct
BCPC.US	Balchem Corporation	20191122	98.98	99.065	97.77	98.58	56128	97.1947	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20191122	2.37	2.38	2.16	2.25	4601743	2.25	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20191122	9.3	9.3	8.38	8.42	23135	8.42	down	up	incorrect
BDREX.US	BDREX	20191122	10.77	10.77	10.77	10.77	0	1.9011
BDRWX.US	BDRWX	20191122	10.77	10.77	10.77	10.77	0	1.8902
BDSI.US	BioDelivery Sciences International Inc	20191122	6.26	6.26	6.08	6.18	903999	6.18	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20191122	34.08	34.22	33.59	33.69	496023	33.69	down	down	correct
BEEM.US	Beam Global	20191122	4.75	4.81	4.6	4.61	10782	4.61	down	down	correct
BELFA.US	Bel Fuse Inc	20191122	13.0385	13.2	12.85	12.85	595	12.3663	down	down	correct
BELFB.US	Bel Fuse Inc	20191122	16.29	16.54	15.76	15.85	26974	15.1717	down	down	correct
BFC.US	Bank First Corporation	20191122	68.45	69.27	68.13	68.72	10030	66.5214	up	down	incorrect
BFI.US	BurgerFi International Inc	20191122	10.44	10.44	10.44	10.44	3201	10.44
BFIN.US	BankFinancial Corporation	20191122	13.2	13.31	13.01	13.14	29960	12.0852	down	down	correct
BFRA.US	Biofrontera AG	20191122	9.65	9.739	9.65	9.65	700	9.61
BFST.US	Business First Bancshares Inc	20191122	24.72	24.99	24.65	24.73	5598	23.6768	up	down	incorrect
BGCP.US	BGC Partners Inc	20191122	5.67	5.77	5.65	5.73	1419920	5.4797	up	down	incorrect
BGFDX.US	BGFDX	20191122	23.96	23.96	23.96	23.96	0	21.8444
BGFLX.US	BGFLX	20191122	23.96	23.96	23.96	23.96	0	21.7556
BGFTX.US	BGFTX	20191122	23.91	23.91	23.91	23.91	0	21.8838
BGFV.US	Big 5 Sporting Goods Corporation	20191122	2.54	2.69	2.54	2.68	196515	2.2803	up	down	incorrect
BGFVX.US	BGFVX	20191122	25	25	25	25	0	23.7184
BGNE.US	BeiGene Ltd	20191122	207.96	208.83	205.69	207.31	372444	207.31	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20191122	2.84	2.91	2.75	2.78	35859	2.78	down	down	correct
BHF.US	Brighthouse Financial Inc	20191122	39.96	40.27	39.51	40.12	1093266	40.12	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20191122	26.7355	26.8	26.57	26.685	17397	23.3912	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20191122	26.87	27.06	26.87	26.98	14036	23.5036	up	up	correct
BHTG.US	BioHiTech Global Inc	20191122	1.8	1.9	1.75	1.89	20681	1.89	up	down	incorrect
BIDU.US	Baidu Inc	20191122	116.12	118.66	115.62	117.99	3010576	117.99	up	down	incorrect
BIIB.US	Biogen Inc	20191122	288.4	301.86	288.32	299.08	3288326	299.08	up	up	correct
BILI.US	Bilibili Inc	20191122	16.93	16.98	16.56	16.59	2824398	16.59	down	down	correct
BIMI.US	BIMI International Medical Inc	20191122	2.92	3.04	2.68	2.82	139101	2.82	down	down	correct
BIOC.US	Biocept Inc	20191122	0.5412	0.56	0.525	0.5292	41585	5.292	down	down	correct
BIOL.US	BIOLASE Inc	20191122	0.5371	0.5495	0.485	0.53	169749	0.53	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20191122	5.85	5.95	5.84	5.85	19286	5.85
BITF.US	Bitfarms Ltd. Common Stock	20191122	0.53	0.58	0.52	0.53	104559	0.53
BIVI.US	BioVie Inc	20191122	6.625	6.625	6.625	6.625	91	6.625
BJRI.US	BJ's Restaurants Inc	20191122	40.05	40.64	39.89	40.59	154870	40.412	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20191122	4.85	4.8763	4.82	4.84	607461	3.7024	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20191122	1.09	1.1089	1.06	1.08	218404	0.9069	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20191122	5.21	5.24	5.18	5.2298	64988	4.1989	up	up	correct
BKNG.US	Booking Holdings Inc	20191122	1881.45	1884.99	1870.44	1877.53	239868	1877.53	down	down	correct
BKR.US	Baker Hughes Company	20191122	22.59	23.05	22.39	22.42	3481081	20.8391	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20191122	18.75	18.75	18.75	18.75	572	17.324
BKYI.US	BIO	20191122	0.506	0.51	0.4	0.425	7925	3.4	down	up	incorrect
BL.US	BlackLine Inc	20191122	52.6	53.25	52.35	52.99	271485	52.99	up	up	correct
BLBD.US	Blue Bird Corporation	20191122	19.63	20.195	19.63	19.9	61787	19.9	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20191122	0.83	0.88	0.83	0.86	199115	8.6	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20191122	9.78	9.78	9.78	9.78	0	9.78
BLDP.US	Ballard Power Systems Inc	20191122	6.6	6.78	6.46	6.71	1665228	6.71	up	up	correct
BLFS.US	BioLife Solutions Inc	20191122	16.61	16.89	16.405	16.81	116184	16.81	up	up	correct
BLIN.US	Bridgeline Digital Inc	20191122	1.49	1.55	1.4502	1.52	50637	1.52	up	up	correct
BLKB.US	Blackbaud Inc	20191122	84.52	84.9	83.32	83.88	127331	83.6237	down	down	correct
BLMN.US	Bloomin' Brands Inc	20191122	23.13	23.36	22.8	23.01	1249431	22.7727	down	down	correct
BLNK.US	Blink Charging Co	20191122	1.7	1.72	1.64	1.64	288655	1.64	down	down	correct
BLNKW.US	BLNKW	20191122	0.23	0.235	0.215	0.225	28163	0.225	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20191122	0.3625	0.3899	0.35	0.38	11009	5.7	up	up	correct
BLRX.US	BioLineRx Ltd	20191122	2.72	2.72	2.57	2.68	133858	2.68	down	down	correct
BLU.US	BELLUS Health Inc	20191122	6.83	7.14	6.75	7.07	38820	7.07	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20191122	9.85	9.85	9.85	9.85	0	9.2599
BLUE.US	bluebird bio Inc	20191122	73.8833	74.3131	71.3846	72.464	2262923	46.9327	down	up	incorrect
BMRA.US	Biomerica Inc	20191122	3.046	3.046	2.95	2.99	1695	2.99	down	down	correct
BMRC.US	Bank of Marin Bancorp	20191122	44.62	45	44.56	44.95	17605	42.6553	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20191122	77.6	78.28	76.42	77.77	1506348	77.77	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20191122	38.87	38.92	38.5	38.65	27771	36.2712	down	down	correct
BNFT.US	Benefitfocus Inc	20191122	22.91	23.13	22.5	23.02	344638	23.02	up	up	correct
BNGO.US	Bionano Genomics Inc	20191122	0.98	0.98	0.9	0.9491	1710597	0.9491	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20191122	0.1099	0.1099	0.0984	0.0985	355	0.0985	down	down	correct
BNSO.US	Bonso Electronics International Inc	20191122	2.1701	2.1701	2.1	2.1	823	2.1	down	down	correct
BNTC.US	Benitec Biopharma Inc	20191122	6	6.34	5.91	6.01	39078	9.015	up	down	incorrect
BNTX.US	BioNTech SE	20191122	20	21.98	20	21.33	89857	21.33	up	down	incorrect
BOCH.US	Bank of Commerce Holdings	20191122	11.36	11.4	11.3	11.36	11639	10.8572
BOKF.US	BOK Financial Corporation	20191122	81.92	83.25	81.735	82.8	152076	78.2671	up	up	correct
BOMN.US	Boston Omaha Corporation	20191122	21.46	21.57	21.03	21.1	84021	21.1	down	down	correct
BOOM.US	DMC Global Inc	20191122	45.61	46.46	44.89	45.61	122459	45.2512
BOSC.US	B.O.S. Better Online Solutions Ltd	20191122	1.9	1.9176	1.88	1.895	14436	1.895	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20191122	15.04	15.04	14.75	14.75	968	12.7725	down	down	correct
BOXL.US	Boxlight Corporation	20191122	1.51	1.54	1.44	1.4762	182878	1.4762	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20191122	77.45	77.485	74.66	76.01	284728	76.01	down	down	correct
BPOP.US	Popular Inc	20191122	54.99	55.7	54.79	55.19	870330	51.4194	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20191122	26.07	26.5	26.07	26.24	1753	23.2876	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20191122	26.2675	26.855	26.2675	26.855	2572	24.2461	up	up	correct
BPRN.US	The Bank of Princeton	20191122	29.3852	29.39	29.3852	29.39	725	28.2285	up	up	correct
BPTH.US	Bio	20191122	7.76	8.05	7.12	7.51	406228	7.51	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20191122	19.27	19.3	19.13	19.17	619300	16.5949	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20191122	26.58	26.63	26.485	26.63	7600	22.3729	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20191122	26.19	26.19	26.04	26.06	17000	22.4271	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20191122	0.24	0.25	0.24	0.24	162000	0.24
BRID.US	Bridgford Foods Corporation	20191122	24.8	25.5958	24.8	25	7054	25	up	up	correct
BRKL.US	Brookline Bancorp Inc	20191122	15.95	15.9963	15.7	15.8	101655	14.6787	down	down	correct
BRKR.US	Bruker Corporation	20191122	49.73	49.96	49.38	49.86	1329868	49.5381	up	up	correct
BRKS.US	Brooks Automation Inc	20191122	43.75	43.81	42.83	43.31	344487	42.6962	down	down	correct
BROG.US	Brooge Energy Limited	20191122	10.27	10.29	10.27	10.285	1635041	10.285	up	up	correct
BROGW.US	Brooge Energy Limited	20191122	0.5499	0.59	0.3795	0.55	68799	0.55	up	up	correct
BRP.US	BRP Group Inc	20191122	16.96	17.12	16.84	16.89	85503	16.89	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20191122	9.94	9.95	9.94	9.95	50010	9.95	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20191122	0.0475	0.05	0.029	0.03	928855	120	down	down	correct
BRY.US	Berry Corporation	20191122	7.04	7.19	6.9	7.01	1115767	6.4771	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20191122	15.22	15.22	14.655	14.82	20835	13.7084	down	down	correct
BSGM.US	BioSig Technologies Inc	20191122	6.32	6.48	6.25	6.355	56862	6.355	up	up	correct
BSQR.US	BSQUARE Corporation	20191122	1.29	1.2934	1.2575	1.27	15417	1.27	down	down	correct
BSRR.US	Sierra Bancorp	20191122	26.88	26.9877	26.555	26.9	41662	25.0128	up	up	correct
BSVN.US	Bank7 Corp	20191122	18.8901	19.1	18.8901	19.01	2414	17.3687	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20191122	6.02	6.06	5.68	6.03	120219	6.03	up	up	correct
BTB.US	Bit Brother Limited	20191122	0.747	0.79	0.747	0.761	378100	0.761	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20191122	0.085	0.0999	0.085	0.0851	6560	0.851	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20191122	0.48	0.5	0.4003	0.5	18294	0.5	up	down	incorrect
BTRS.US	BTRS Holdings Inc	20191122	9.87	9.9	9.84	9.88	37192	9.88	up	up	correct
BUSE.US	First Busey Corporation	20191122	26.67	26.8741	26.19	26.55	40788	24.4056	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20191122	5.7	5.7899	5.7	5.7899	1706	5.7899	up	up	correct
BWAY.US	BrainsWay Ltd	20191122	8.59	8.62	8.31	8.35	4950	8.35	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20191122	12.8	12.96	12.6	12.85	70483	12.85	up	up	correct
BWEN.US	Broadwind Inc	20191122	1.47	1.63	1.47	1.5	34348	1.5	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20191122	28.82	28.82	28.82	28.82	660	27.2623
BWMX.US	Betterware de Mexico S.A.B. de C.V	20191122	10.16	10.16	10.16	10.16	1000	9.1282
BXRX.US	Baudax Bio Inc	20191122	4.12	4.84	3.6	4.48	583718	4.48	up	up	correct
BYFC.US	Broadway Financial Corporation	20191122	1.57	1.57	1.51	1.5103	2631	1.5103	down	down	correct
BYND.US	Beyond Meat Inc	20191122	78.55	78.9	76.55	77.34	2378822	77.34	down	down	correct
BYRN.US	Byrna Technologies Inc	20191122	1.382	1.382	1.278	1.367	28570	1.367	down	down	correct
BYSI.US	BeyondSpring Inc	20191122	14.16	14.345	13.92	14.34	24528	14.34	up	up	correct
BZUN.US	Baozun Inc	20191122	35.93	36.78	33.1	35.94	5758262	35.94	up	up	correct
CAAS.US	China Automotive Systems Inc	20191122	2.98	3.2945	2.9	3.09	196462	3.09	up	up	correct
CABA.US	Cabaletta Bio Inc	20191122	14.49	14.54	13.035	13.25	47597	13.25	down	down	correct
CAC.US	Camden National Corporation	20191122	43.06	43.41	42.8366	43.1	38484	40.2144	up	up	correct
CACC.US	Credit Acceptance Corporation	20191122	432.22	432.6478	421.01	428.3	79519	428.3	down	up	incorrect
CADCX.US	CADCX	20191122	25.46	25.46	25.46	25.46	0	22.7144
CADE.US	PA	20191122	25.4	25.4	25.25	25.38	94076	22.8455	down	down	correct
CADEX.US	CADEX	20191122	25.47	25.47	25.47	25.47	0	22.8361
CADFX.US	CION Ares Diversified Credit Fund W	20191122	25.47	25.47	25.47	25.47	0	22.7446
CADUX.US	CADUX	20191122	25.48	25.48	25.48	25.48	0	22.7488
CADWX.US	CADWX	20191122	25.47	25.47	25.47	25.47	0	23.3925
CAKE.US	The Cheesecake Factory Incorporated	20191122	43.2	43.59	42.9	43.26	455801	42.7659	up	up	correct
CALA.US	Calithera Biosciences Inc	20191122	4.25	4.3	3.93	4.05	553981	4.05	down	down	correct
CALB.US	California BanCorp	20191122	19.5	19.5	19.5	19.5	168	19.5
CALM.US	Cal	20191122	43.58	43.58	42.74	42.83	245531	42.7914	down	down	correct
CAMP.US	CalAmp Corp	20191122	10.3	10.48	10.25	10.4	119278	10.4	up	up	correct
CAMT.US	Camtek Ltd	20191122	10.08	10.09	9.95	10.05	72869	10.05	down	down	correct
CAN.US	Canaan Inc	20191122	8.05	8.98	7.5	8.98	672461	8.98	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20191122	1.81	1.8835	1.73	1.74	16848	1.74	down	down	correct
CAR.US	Avis Budget Group Inc	20191122	29.08	29.8	28.86	29.225	1110141	29.225	up	up	correct
CARA.US	Cara Therapeutics Inc	20191122	23.48	24.25	23.4301	24.07	575640	24.07	up	up	correct
CARE.US	Carter Bankshares Inc	20191122	20.81	20.89	20.47	20.5	43553	20.3542	down	down	correct
CARG.US	CarGurus Inc	20191122	40.6	40.79	39.54	39.6	1262690	39.6	down	down	correct
CASA.US	Casa Systems Inc	20191122	3.14	3.35	3.12	3.31	502277	3.31	up	up	correct
CASH.US	Meta Financial Group Inc	20191122	35	35.19	34.63	34.71	282550	34.2515	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20191122	3.33	3.44	3.27	3.4	337007	3.4	up	down	incorrect
CASS.US	Cass Information Systems Inc	20191122	55.58	55.88	54.81	55.24	27216	52.2827	down	down	correct
CASY.US	Casey's General Stores Inc	20191122	171.85	172.25	170.5	171.88	170919	169.3621	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20191122	4.99	5.07	4.92	4.96	21168	29.76	down	down	correct
CATC.US	Cambridge Bancorp	20191122	79.635	79.88	79.35	79.35	1962	74.5043	down	down	correct
CATY.US	Cathay General Bancorp	20191122	36.94	37.22	36.855	37.16	351004	34.4685	up	up	correct
CBAN.US	Colony Bankcorp Inc	20191122	15.75	15.98	15.67	15.68	2447	14.8053	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20191122	0.56	0.6259	0.55	0.6	715488	0.6	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20191122	5.26	5.65	5.15	5.55	998661	5.55	up	up	correct
CBFV.US	CB Financial Services Inc	20191122	28.28	28.82	28.28	28.5	2723	25.9585	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20191122	5.26	5.6	5.21	5.54	54203	5.54	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20191122	0.519	0.53	0.5001	0.5299	13950	0.5299	up	up	correct
CBNK.US	Capital Bancorp Inc	20191122	14.57	14.75	14.55	14.7	14903	14.6408	up	up	correct
CBOE.US	Cboe Global Markets Inc	20191122	122.56	124.32	122.56	123.77	766360	120.0596	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20191122	156.71	157.3084	153.92	154.95	525594	147.3371	down	down	correct
CBSH.US	Commerce Bancshares Inc	20191122	63.4381	63.8667	63.3809	63.4572	404297	55.532	up	up	correct
CBTX.US	CBTX Inc	20191122	29.61	29.61	29.245	29.29	17235	28.2081	down	down	correct
CCB.US	Coastal Financial Corporation	20191122	16.92	17.12	16.7301	16.81	4937	16.81	down	down	correct
CCBG.US	Capital City Bank Group Inc	20191122	29.09	29.49	28.98	29.17	35749	27.637	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20191122	20.55	20.81	20.55	20.57	48097	17.2741	up	up	correct
CCEP.US	Coca	20191122	50.67	50.94	50.04	50.17	1102691	47.4664	down	up	incorrect
CCLFX.US	CCLFX	20191122	10.15	10.15	10.15	10.15	0	8.8324
CCLP.US	CSI Compressco LP	20191122	2.35	2.47	2.35	2.41	60052	2.249	up	up	correct
CCMP.US	CMC Materials Inc	20191122	128.01	128.76	125.19	128.42	396681	124.7239	up	up	correct
CCNC.US	Code Chain New Continent Limited	20191122	0.85	0.85	0.8	0.821	2822	0.821	down	up	incorrect
CCNE.US	CNB Financial Corporation	20191122	31.23	31.68	30.915	31.6	20382	29.5412	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20191122	62.64	62.91	61.54	61.66	231151	56.6774	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20191122	12.11	12.21	11.845	12.125	217677	12.125	up	down	incorrect
CCXI.US	ChemoCentryx Inc	20191122	8.35	8.46	7.88	7.94	906152	7.94	down	down	correct
CDEV.US	Centennial Resource Development Inc	20191122	3.29	3.44	3.185	3.39	5410651	3.39	up	down	incorrect
CDK.US	CDK Global Inc	20191122	53.45	53.61	52.81	53.07	559159	51.5348	down	down	correct
CDLX.US	Cardlytics Inc	20191122	56.5	58.27	56.17	57.84	450204	57.84	up	up	correct
CDMO.US	Avid Bioservices Inc	20191122	5.13	5.21	5.09	5.2	165469	5.2	up	down	incorrect
CDNA.US	CareDx Inc	20191122	19.71	20.84	19.67	20.7	818908	20.7	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20191122	67.51	67.82	66.58	67.195	1444654	67.195	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20191122	2.3	2.37	2.29	2.31	80487	2.31	up	up	correct
CDW.US	CDW Corporation	20191122	137.79	137.84	136.18	136.44	629703	133.4283	down	down	correct
CDXC.US	ChromaDex Corporation	20191122	3.7	3.72	3.56	3.6	214058	3.6	down	down	correct
CDXS.US	Codexis Inc	20191122	15.49	15.51	15.11	15.26	357655	15.26	down	up	incorrect
CDZI.US	Cadiz Inc	20191122	11.4	11.49	11.25	11.37	185169	11.37	down	down	correct
CECE.US	CECO Environmental Corp	20191122	7.7	7.84	7.64	7.8	32925	7.8	up	up	correct
CEDAX.US	CEDAX	20191122	25.45	25.45	25.45	25.45	0	23.6913
CEDIX.US	Destra International & Event	20191122	25.46	25.46	25.46	25.46	0	23.1686
CEDLX.US	CEDLX	20191122	25.44	25.44	25.44	25.44	0	23.7721
CEDTX.US	CEDTX	20191122	25.43	25.43	25.43	25.43	0	23.834
CELC.US	Celcuity Inc	20191122	10.57	10.83	10.2898	10.48	24144	10.48	down	down	correct
CELH.US	Celsius Holdings Inc	20191122	4.6	4.89	4.45	4.47	572496	4.47	down	down	correct
CELU.US	Celularity Inc	20191122	9.92	9.92	9.92	9.92	0	9.92
CEMI.US	Chembio Diagnostics Inc	20191122	4.05	4.25	3.8707	4.18	114448	4.18	up	up	correct
CENT.US	Central Garden & Pet Company	20191122	30.97	31.28	30.76	31.08	58792	31.08	up	up	correct
CENTA.US	Central Garden & Pet Company	20191122	29.19	29.45	28.89	29.31	165204	29.31	up	up	correct
CENX.US	Century Aluminum Company	20191122	6.95	7.095	6.775	6.81	767088	6.81	down	down	correct
CERC.US	Cerecor Inc	20191122	3	3.345	2.91	3.33	109395	3.33	up	up	correct
CERN.US	Cerner Corporation	20191122	69	69.92	68.73	69.44	1961914	67.7149	up	up	correct
CERS.US	Cerus Corporation	20191122	4.33	4.33	4.19	4.22	732779	4.22	down	down	correct
CETX.US	Cemtrex Inc	20191122	1.35	1.44	1.35	1.41	42058	1.41	up	down	incorrect
CETXP.US	Cemtrex Inc	20191122	0.7701	0.7701	0.7701	0.7701	125	0.6985
CETXW.US	Cemtrex Inc. Series 1 Warrant	20191122	0.01	0.0149	0.0028	0.0049	354594	0.0049	down	down	correct
CEVA.US	CEVA Inc	20191122	25.67	25.78	25.3485	25.75	73491	25.75	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20191122	13.4	13.71	12.5321	13.43	65126	13.43	up	up	correct
CFBK.US	CF Bankshares Inc	20191122	13.64	13.7	13.4724	13.7	18051	13.5774	up	up	correct
CFFI.US	C&F Financial Corporation	20191122	53.53	53.97	53.48	53.97	776	49.714	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20191122	13.87	14.06	13.86	13.99	218699	12.8376	up	up	correct
CFMS.US	Conformis Inc	20191122	1.79	1.87	1.78	1.82	209790	1.82	up	down	incorrect
CFRX.US	ContraFect Corporation	20191122	0.3799	0.39	0.3515	0.377	271086	3.77	down	up	incorrect
CG.US	The Carlyle Group Inc	20191122	28.76	28.76	28.5	28.59	449503	26.9807	down	down	correct
CGBD.US	TCG BDC Inc	20191122	13.28	13.28	13.14	13.15	259667	9.7711	down	up	incorrect
CGC.US	Canopy Growth Corporation	20191122	19.6	19.75	18.03	18.41	15782392	18.41	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20191122	24.34	24.34	24.34	24.34	0	21.7129
CGEN.US	Compugen Ltd	20191122	5.7	5.74	5.47	5.53	114258	5.53	down	down	correct
CGNX.US	Cognex Corporation	20191122	50.6	50.6	49.5	49.58	516716	47.9528	down	down	correct
CGO.US	Calamos Global Total Return Fund	20191122	12.79	12.8584	12.69	12.83	17558	10.6446	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20191122	3.37	3.64	3.34	3.61	203769	3.61	up	down	incorrect
CHCI.US	Comstock Holding Companies Inc	20191122	2.05	2.09	2.05	2.09	620	2.09	up	down	incorrect
CHCO.US	City Holding Company	20191122	79.85	80.26	79.47	79.5	37999	74.4899	down	down	correct
CHDN.US	Churchill Downs Incorporated	20191122	128.87	129.28	128.2	128.53	488313	127.122	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20191122	34.09	34.855	33.25	34.55	273798	34.55	up	up	correct
CHEK.US	Check	20191122	1.46	1.51	1.45	1.4955	41637	1.4955	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20191122	10.83	10.9	10.78	10.8	91018	9.0628	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20191122	116.58	117.29	115.59	117.12	655725	117.12	up	up	correct
CHMG.US	Chemung Financial Corporation	20191122	43.87	44.54	43.33	43.5	4594	40.5695	down	down	correct
CHNG.US	Change Healthcare Inc	20191122	13.42	13.42	13.19	13.22	413899	13.22	down	down	correct
CHNGU.US	Change Healthcare Inc	20191122	50.95	51.34	50.95	51.26	44000	45.767	up	up	correct
CHNR.US	China Natural Resources Inc	20191122	1.74	1.74	1.74	1.74	423	1.74
CHPMU.US	CHP Merger Corp	20191122	10.04	10.09	10.035	10.05	3858799	10.05	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20191122	18.59	18.925	18.46	18.82	525643	18.82	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20191122	74.99	75.71	74.48	75.59	792181	71.716	up	down	incorrect
CHSCL.US	CHS Inc	20191122	27.44	27.5	27.38	27.38	41771	23.5731	down	down	correct
CHSCM.US	CHS Inc	20191122	26.64	26.64	26.5	26.52	6756	23.0292	down	down	correct
CHSCN.US	CHS Inc	20191122	28.14	28.25	27.9188	27.99	20640	24.1416	down	down	correct
CHSCO.US	CHS Inc	20191122	27.78	27.78	27.65	27.65	18574	23.5984	down	down	correct
CHSCP.US	CHS Inc	20191122	28.23	28.31	28.1358	28.31	9807	24.3146	up	up	correct
CHTR.US	Charter Communications Inc	20191122	474.51	477.115	467.46	468.5	987724	468.5	down	down	correct
CHUY.US	Chuy's Holdings Inc	20191122	27.94	28.717	27.73	27.94	246156	27.94
CHW.US	Calamos Global Dynamic Income Fund	20191122	8.41	8.46	8.4	8.41	108873	6.9108
CHX.US	ChampionX Corporation	20191122	26.34	26.66	25.88	26.17	624051	26.17	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20191122	11.22	11.3	11.2	11.23	89170	9.4564	up	up	correct
CIDM.US	Cinedigm Corp	20191122	0.7568	0.805	0.7253	0.73	71608	0.73	down	down	correct
CIGI.US	Colliers International Group Inc	20191122	70.02	70.92	69.61	70.78	29506	70.6001	up	up	correct
CIH.US	China Index Holdings Limited	20191122	3.31	3.56	3.3	3.47	63321	3.47	up	up	correct
CINF.US	Cincinnati Financial Corporation	20191122	106.13	106.97	105.63	105.75	518917	99.6052	down	down	correct
CIVB.US	Civista Bancshares Inc	20191122	21.82	21.96	21.61	21.73	20471	20.6494	down	down	correct
CIZN.US	Citizens Holding Company	20191122	20.6	21.7	20.505	21.7	18670	19.5445	up	up	correct
CJJD.US	China Jo	20191122	1.38	1.44	1.3	1.31	532714	1.31	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20191122	1.39	1.43	1.35	1.4	294671	1.4	up	up	correct
CLAR.US	Clarus Corporation	20191122	12.0503	12.17	11.8907	12.0902	120550	11.9484	up	up	correct
CLBK.US	Columbia Financial Inc	20191122	16.27	16.37	16.15	16.28	49790	16.28	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20191122	2.624	2.75	2.6	2.74	2769	2.74	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20191122	2.21	2.26	2.18	2.22	62339	2.22	up	up	correct
CLFD.US	Clearfield Inc	20191122	12.67	12.85	12.52	12.81	30556	12.81	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20191122	4.85	4.85	4.85	4.85	400	4.85
CLIR.US	ClearSign Technologies Corporation	20191122	0.96	0.96	0.91	0.9302	10635	0.9302	down	up	incorrect
CLLS.US	Cellectis S.A	20191122	13.33	13.5	13.1528	13.35	25952	13.35	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20191122	3.12	3.27	3.0628	3.21	256985	3.21	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20191122	1.97	2.01	1.96	1.96	388811	1.96	down	down	correct
CLNN.US	Clene Inc	20191122	10.42	10.44	10.42	10.42	75100	10.42
CLPS.US	CLPS Incorporation	20191122	2.99	3	2.85	2.9672	31458	2.9672	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20191122	3.9	3.9	3.55	3.72	17344	3.72	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20191122	1.51	1.5806	1.51	1.56	34933	1.56	up	up	correct
CLRO.US	ClearOne Inc	20191122	1.8	1.8	1.62	1.62	3489	1.62	down	down	correct
CLSD.US	Clearside Biomedical Inc	20191122	1.05	1.2	1.0301	1.15	767983	1.15	up	up	correct
CLSK.US	CleanSpark Inc	20191122	0.5798	0.7	0.5647	0.59	6790	5.9	up	up	correct
CLSN.US	Celsion Corporation	20191122	1.3	1.36	1.26	1.32	92497	1.32	up	up	correct
CLVS.US	Clovis Oncology Inc	20191122	7.81	8.725	7.7	8.66	11780920	8.66	up	down	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20191122	1.4694	1.4694	1.434	1.434	12925	0.9257	down	down	correct
CLXT.US	Calyxt Inc	20191122	3.7	3.96	3.69	3.78	67137	3.78	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20191122	6.79	7.18	6.6	6.66	30257	6.66	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20191122	40.4	40.4	39.91	40.16	62313	39.6667	down	down	correct
CMCSA.US	Comcast Corporation	20191122	44.53	44.9	44.29	44.8	14107500	43.043	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20191122	14.48	14.48	14.22	14.32	17781	13.3731	down	up	incorrect
CME.US	CME Group Inc	20191122	205.36	207.16	204.86	206.9	851297	191.1257	up	down	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20191122	13.9	14.35	13.9	14.22	1152700	14.22	up	up	correct
CMII.US	CM Life Sciences II Inc	20191122	0.044	0.044	0.044	0.044	0	0.044
CMLS.US	Cumulus Media Inc	20191122	15.99	16.41	15.98	16.195	112206	16.195	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20191122	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20191122	20	23.2	20	21.92	1740	21.92	up	up	correct
CMPR.US	Cimpress plc	20191122	130	131.4664	123.58	128.01	403330	128.01	down	down	correct
CMRX.US	Chimerix Inc	20191122	2.05	2.14	2.01	2.11	494556	2.11	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20191122	35.91	36.62	35.8285	36.24	121050	34.8723	up	down	incorrect
CNBKA.US	Century Bancorp Inc	20191122	86.04	87.4	86.04	86.68	6044	85.4568	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20191122	6.73	7.12	6.73	6.96	110391	6.96	up	up	correct
CNDT.US	Conduent Incorporated	20191122	6.21	6.41	6.17	6.37	1461622	6.37	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20191122	1.19	1.2	1.18	1.18	20314	1.18	down	down	correct
CNFR.US	Conifer Holdings Inc	20191122	3.96	3.96	3.62	3.72	6669	3.72	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20191122	24.89	24.9	24.73	24.85	45951	23.9536	down	down	correct
CNRLX.US	CNRLX	20191122	10.87	10.87	10.87	10.87	0	10.87
CNROX.US	CNROX	20191122	9.82	9.82	9.82	9.82	0	8.2102
CNSL.US	Consolidated Communications Holdings Inc	20191122	4.1	4.18	3.92	4.08	771175	4.08	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20191122	4.29	4.3472	4.18	4.235	28215	4.235	down	down	correct
CNTG.US	Centogene N.V	20191122	13.55	14.02	13.04	13.35	15227	13.35	down	down	correct
CNTY.US	Century Casinos Inc	20191122	7.85	7.94	7.715	7.86	66897	7.86	up	up	correct
CNXN.US	PC Connection Inc	20191122	49.26	49.54	47.83	47.93	83545	46.3941	down	down	correct
COCP.US	Cocrystal Pharma Inc	20191122	0.499	0.5174	0.4632	0.4722	42605	0.4722	down	down	correct
CODA.US	Coda Octopus Group Inc	20191122	6.89	6.9	6.7	6.83	48409	6.83	down	down	correct
CODX.US	Co	20191122	0.9	0.9199	0.9	0.9099	20652	0.9099	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20191122	31	32	30.85	32	10972	29.8296	up	up	correct
COGT.US	Cogent Biosciences Inc	20191122	0.65	0.65	0.58	0.59	1555057	2.36	down	down	correct
COHR.US	Coherent Inc	20191122	150.41	151.345	148.625	150.86	152258	150.86	up	up	correct
COHU.US	Cohu Inc	20191122	17.36	17.555	17.12	17.4	321622	17.3519	up	up	correct
COKE.US	Coca	20191122	284.86	284.95	271.78	271.78	55584	269.8507	down	down	correct
COLB.US	Columbia Banking System Inc	20191122	39.42	39.545	39.145	39.21	128105	36.4167	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20191122	19.24	19.59	19.1007	19.35	313210	19.35	up	up	correct
COLM.US	Columbia Sportswear Company	20191122	90.55	91.25	90.04	90.71	439063	89.5112	up	up	correct
COMM.US	CommScope Holding Company Inc	20191122	13.79	14.15	13.7	13.94	3574238	13.4562	up	up	correct
COMS.US	COMSovereign Holding Corp	20191122	0.825	0.825	0.8201	0.8201	920	2.4603	down	down	correct
CONE.US	CyrusOne Inc	20191122	63.84	63.84	62.66	62.75	1034186	59.11	down	up	incorrect
CONN.US	Conn's Inc	20191122	21.14	21.55	21.1	21.47	470720	21.47	up	down	incorrect
COOP.US	Mr. Cooper Group Inc	20191122	12.64	13.03	12.5101	13.02	646019	13.02	up	up	correct
CORE.US	Core	20191122	26.17	26.68	25.61	26.62	264052	25.9299	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20191122	13	13.14	12.47	13.035	1430931	13.035	up	down	incorrect
COST.US	Costco Wholesale Corporation	20191122	301.94	301.94	297.23	299.31	1277594	287.0237	down	down	correct
COUP.US	Coupa Software Incorporated	20191122	149.95	150.81	147.01	148.62	748968	148.62	down	down	correct
COWN.US	Cowen Inc	20191122	14.99	15.28	14.99	15.115	101716	14.7934	up	up	correct
COWNL.US	Cowen Group Inc	20191122	27.1	27.18	27	27.12	10573	23.0393	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20191122	12.3836	12.67	12.3836	12.4	3042	12.3297	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20191122	4.88	4.88	4.75	4.75	3997	4.75	down	down	correct
CPLP.US	Capital Product Partners L.P	20191122	11.47	11.48	11.3	11.3	93957	9.8828	down	down	correct
CPRDX.US	CPRDX	20191122	10.11	10.11	10.11	10.11	0	9.2068
CPREX.US	CPREX	20191122	10.11	10.11	10.11	10.11	0	9.1654
CPRSX.US	CPRSX	20191122	10.1	10.1	10.1	10.1	0	9.3115
CPRT.US	Copart Inc	20191122	87.69	89.36	86.1	89.26	2603948	89.26	up	up	correct
CPRTX.US	CPRTX	20191122	10.1	10.1	10.1	10.1	0	9.2837
CPRX.US	Catalyst Pharmaceuticals Inc	20191122	4.38	4.48	4.225	4.45	1875016	4.45	up	up	correct
CPSH.US	CPS Technologies Corporation	20191122	1.036	1.045	1.01	1.04	70827	1.04	up	down	incorrect
CPSI.US	Computer Programs and Systems Inc	20191122	27.34	27.59	27.23	27.52	98470	27.2063	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20191122	3.5882	3.5882	3.46	3.46	5848	3.46	down	down	correct
CPTAL.US	Capitala Finance Corp	20191122	24.5373	24.54	24.5373	24.54	1124	21.5516	up	up	correct
CRAI.US	CRA International Inc	20191122	50	50.67	49.8199	50.53	41797	48.6063	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20191122	4.8	4.8	4.51	4.58	584268	4.58	down	down	correct
CRDF.US	Cardiff Oncology Inc	20191122	1.32	1.47	1.32	1.38	131455	1.38	up	up	correct
CRDFX.US	CRDFX	20191122	24.35	24.35	24.35	24.35	0	21.7258
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20191122	24.34	24.34	24.34	24.34	0	21.3585
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20191122	3.2	3.48	3.2	3.34	83308	3.34	up	up	correct
CRDLX.US	CRDLX	20191122	24.34	24.34	24.34	24.34	0	21.7113
CRDTX.US	Griffin Inst Access Credit Fund CL A	20191122	24.34	24.34	24.34	24.34	0	21.7136
CREDX.US	CREDX	20191122	10.17	10.17	10.17	10.17	0	9.7238
CREG.US	China Recycling Energy Corporation	20191122	0.3242	0.3243	0.3	0.3002	9137	3.002	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20191122	4.6	4.75	4.56	4.71	173554	4.71	up	up	correct
CREX.US	Creative Realities Inc	20191122	1.58	1.61	1.56	1.56	2429	1.56	down	down	correct
CRIS.US	Curis Inc	20191122	1.67	1.68	1.6	1.65	108438	1.65	down	up	incorrect
CRMD.US	CorMedix Inc	20191122	6.32	6.45	6.06	6.12	152035	6.12	down	down	correct
CRMT.US	America's Car	20191122	99.22	101.68	98.1	101.31	87061	101.31	up	up	correct
CRNC.US	Cerence Inc	20191122	14.81	15.28	14.7	15.04	350173	15.04	up	up	correct
CRNT.US	Ceragon Networks Ltd	20191122	1.92	2.03	1.89	1.98	1556880	1.98	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20191122	19.4	19.45	18.51	18.65	31032	18.65	down	up	incorrect
CRON.US	Cronos Group Inc	20191122	7.44	7.4739	6.85	7.065	11597081	7.065	down	down	correct
CROX.US	Crocs Inc	20191122	34.48	34.56	33.9	34.21	941939	34.21	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20191122	59.44	63.48	59.36	62.2	1854636	62.2	up	up	correct
CRTD.US	Creatd Inc	20191122	14.1	14.1	14.1	14.1	167	14.1
CRTO.US	Criteo S.A	20191122	17.15	17.51	17.15	17.29	412434	17.29	up	up	correct
CRTX.US	Cortexyme Inc	20191122	25	26.47	25	25.23	92556	25.23	up	up	correct
CRUS.US	Cirrus Logic Inc	20191122	70.16	70.61	69.22	69.57	345369	69.57	down	up	incorrect
CRVL.US	CorVel Corporation	20191122	79.19	80.75	79	79.87	78405	79.87	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20191122	2.8	3.04	2.752	3.02	70632	3.02	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20191122	54.19	55.3	53.75	54.2	1029525	54.2	up	up	correct
CRWS.US	Crown Crafts Inc	20191122	6.59	6.92	6.4845	6.78	70574	5.6203	up	down	incorrect
CSBR.US	Champions Oncology Inc	20191122	5.5	5.551	5.27	5.49	62115	5.49	down	down	correct
CSCO.US	Cisco Systems Inc	20191122	45.15	45.17	44.69	44.85	18725689	42.1271	down	up	incorrect
CSCW.US	Color Star Technology Co. Ltd	20191122	2.23	2.395	2.19	2.21	121848	2.21	down	down	correct
CSGP.US	CoStar Group Inc	20191122	586.5	597.935	586.5	590.62	251041	59.062	up	up	correct
CSGS.US	CSG Systems International Inc	20191122	57.57	57.57	56.2	56.34	145913	53.783	down	down	correct
CSII.US	Cardiovascular Systems Inc	20191122	44.24	44.62	43.46	43.72	129259	43.72	down	down	correct
CSIQ.US	Canadian Solar Inc	20191122	14.78	14.96	14.59	14.92	631594	14.92	up	up	correct
CSPI.US	CSP Inc	20191122	12.31	12.9	12.31	12.9	1474	12.6122	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20191122	13.24	13.3	13.16	13.28	216820	11.2879	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20191122	8.16	8.16	7.65	7.65	21783	7.5393	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20191122	25.1735	25.2	25.09	25.1635	10282	20.5479	down	down	correct
CSTE.US	Caesarstone Ltd	20191122	15.25	15.59	15.18	15.53	97470	15.0259	up	up	correct
CSTL.US	Castle Biosciences Inc	20191122	27	27.01	25.73	26.79	50243	26.79	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20191122	16.98	17	16.84	16.94	78488	16.4532	down	down	correct
CSWC.US	Capital Southwest Corporation	20191122	21.07	21.49	21.05	21.22	52506	15.7062	up	up	correct
CSWI.US	CSW Industrials Inc	20191122	73.24	73.5	72.17	72.83	23968	71.9689	down	down	correct
CSX.US	CSX Corporation	20191122	69.16	70.58	69.14	70.51	2526021	22.8589	up	up	correct
CTAS.US	Cintas Corporation	20191122	256.37	257.44	252.83	254.09	494511	249.2022	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20191122	44.34	44.53	44.12	44.18	20277	40.3324	down	down	correct
CTG.US	Computer Task Group Incorporated	20191122	5.6	5.73	5.6	5.67	20630	5.67	up	up	correct
CTHR.US	Charles & Colvard Ltd	20191122	1.3805	1.43	1.35	1.42	14563	1.42	up	up	correct
CTIB.US	Yunhong CTI Ltd	20191122	0.69	0.83	0.4202	0.5105	86907	0.5105	down	down	correct
CTIC.US	CTI BioPharma Corp	20191122	0.71	0.748	0.71	0.7292	92286	0.7292	up	down	incorrect
CTLP.US	Cantaloupe Inc	20191122	6.18	6.4	6.16	6.27	79192	6.27	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20191122	5.78	5.98	5.77	5.84	361604	5.84	up	up	correct
CTRE.US	CareTrust REIT Inc	20191122	20.06	20.21	19.8355	20.06	949266	18.1087
CTRM.US	Castor Maritime Inc	20191122	2.29	2.31	2.115	2.24	20971	22.4	down	down	correct
CTRN.US	Citi Trends Inc	20191122	18.37	18.885	18.2106	18.82	64490	18.6715	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20191122	61.99	63.23	61.95	63.19	3049491	61.5609	up	up	correct
CTSO.US	Cytosorbents Corporation	20191122	4.25	4.46	4.17	4.35	220950	4.35	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20191122	0.4392	0.465	0.43	0.4352	164675	0.4352	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20191122	0.1	0.1	0.1	0.1	1000	0.1
CTXS.US	Citrix Systems Inc	20191122	113.38	114.29	112.96	113.75	1800187	110.5954	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20191122	6.8399	6.8399	6.8399	6.8399	553	4.4635
CUE.US	Cue Biopharma Inc	20191122	10.03	10.53	9.55	10.03	365767	10.03
CUTR.US	Cutera Inc	20191122	37.62	37.725	36.64	37.39	160683	37.39	down	down	correct
CVBF.US	CVB Financial Corp	20191122	21.18	21.3	21.13	21.17	210548	19.6805	down	down	correct
CVCO.US	Cavco Industries Inc	20191122	194.36	195.03	192	192	18398	192	down	down	correct
CVCY.US	Central Valley Community Bancorp	20191122	20.54	20.7471	20.54	20.58	8747	19.5404	up	up	correct
CVET.US	Covetrus Inc	20191122	14.2	14.46	14.13	14.36	895847	14.36	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20191122	7.02	7.13	7.02	7.12	116598	7.12	up	up	correct
CVGW.US	Calavo Growers Inc	20191122	87.7	87.7	86.02	86.66	97540	82.9844	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20191122	13.85	13.85	13.24	13.36	99671	13.36	down	up	incorrect
CVLT.US	Commvault Systems Inc	20191122	49.77	50.09	49.565	49.92	270881	49.92	up	down	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20191122	22.04	22.04	21.72	21.72	1405	20.4029	down	down	correct
CVV.US	CVD Equipment Corporation	20191122	3.7332	3.7332	3.4682	3.55	1955	3.55	down	down	correct
CWBC.US	Community West Bancshares	20191122	10.835	10.835	10.58	10.58	462	10.1007	down	down	correct
CWBR.US	CohBar Inc	20191122	1.96	1.96	1.75	1.7629	119084	1.7629	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20191122	16.01	16.15	15.95	16.13	45558	15.3066	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20191122	44.36	44.36	43.54	44.19	159140	44.19	down	down	correct
CXDC.US	China XD Plastics Company Limited	20191122	1.88	1.92	1.877	1.8901	21071	1.8901	up	up	correct
CXDO.US	Crexendo Inc	20191122	4.2	4.2	4.2	4.2	200	4.2
CYAD.US	Celyad Oncology SA	20191122	12.43	12.9369	11.76	12.56	205324	12.56	up	up	correct
CYAN.US	Cyanotech Corporation	20191122	2.45	2.45	2.45	2.45	338	2.45
CYBE.US	CyberOptics Corporation	20191122	17.7	17.73	16.99	17.51	31703	17.51	down	down	correct
CYBR.US	CyberArk Software Ltd	20191122	120	122	119.2681	121.7	628650	121.7	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20191122	0.493	0.513	0.4506	0.513	5335	10.26	up	down	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20191122	2.15	2.2	2	2.01	552285	2.01	down	down	correct
CYRN.US	Cyren Ltd	20191122	1.49	1.5189	1.49	1.5081	631	1.5081	up	up	correct
CYRX.US	Cryoport Inc	20191122	15.03	15.07	14.19	14.66	398168	14.66	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20191122	0.27	0.3	0.24	0.3	2415	30	up	up	correct
CYTK.US	Cytokinetics Incorporated	20191122	9.47	9.72	9.35	9.64	387541	9.64	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20191122	1.4	1.52	1.32	1.5	390229	1.5	up	up	correct
CZNC.US	Citizens & Northern Corporation	20191122	26.61	26.75	26.44	26.54	5257	23.9608	down	down	correct
CZR.US	Caesars Entertainment Inc	20191122	53.54	53.77	52.65	53	926836	53	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20191122	11.9	11.99	11.7	11.93	15576	11.4802	up	down	incorrect
DAKT.US	Daktronics Inc	20191122	6.73	6.78	6.65	6.73	45385	6.6127
DALN.US	DallasNews Corporation Series A Common Stock	20191122	2.97	3.04	2.97	3.04	8524	10.4903	up	up	correct
DARE.US	Daré Bioscience Inc	20191122	0.8	0.83	0.7841	0.8194	60245	0.8194	up	up	correct
DBVT.US	DBV Technologies S.A	20191122	7.42	7.43	6.95	7	608370	7	down	down	correct
DBX.US	Dropbox Inc	20191122	18.66	19.09	18.57	18.98	2860411	18.98	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20191122	19.86	19.92	19.65	19.7	86084	17.4871	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20191122	48.56	48.72	46.855	47.24	305251	47.24	down	down	correct
DCTH.US	Delcath Systems Inc	20191122	0.0436	0.045	0.0401	0.0439	190641	30.73	up	up	correct
DDOG.US	Datadog Inc	20191122	41.35	42.7	39.71	41.04	2671902	41.04	down	down	correct
DENN.US	Denny's Corporation	20191122	19.36	19.5199	18.93	18.96	419769	18.96	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20191122	0.3382	0.3382	0.28	0.31	2959532	0.31	down	down	correct
DGICA.US	Donegal Group Inc	20191122	14.68	14.73	14.45	14.52	15609	13.3547	down	down	correct
DGICB.US	Donegal Group Inc	20191122	12.87	12.87	12.05	12.4	1243	11.5483	down	down	correct
DGII.US	Digi International Inc	20191122	18.12	18.53	17.94	18.425	314575	18.425	up	up	correct
DGLY.US	Digital Ally Inc	20191122	1.14	1.15	1.0907	1.11	9460	1.11	down	down	correct
DHC.US	Diversified Healthcare Trust	20191122	7.46	7.51	7.215	7.33	1429149	7.0841	down	down	correct
DHCNI.US	DHCNI	20191122	24.64	24.65	24.52	24.65	35000	21.6204	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20191122	25.43	25.6	25.41	25.6	15240	24.6975	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20191122	145.27	146.3712	144.27	145.3	11994	123.9646	up	up	correct
DIOD.US	Diodes Incorporated	20191122	45.25	45.275	44.6	44.9	276246	44.9	down	down	correct
DISCA.US	Discovery Inc	20191122	32.17	32.61	32	32.535	4801197	32.535	up	up	correct
DISCB.US	Discovery Inc	20191122	34	34	34	34	223	34
DISCK.US	Discovery Inc	20191122	29.94	30.37	29.85	30.31	2811511	30.31	up	up	correct
DISH.US	DISH Network Corporation	20191122	36.1	36.58	35.67	36.3	3549530	36.3	up	up	correct
DJCO.US	Daily Journal Corporation	20191122	279.66	280.8	279	280.8	1242	280.8	up	up	correct
DLHC.US	DLH Holdings Corp	20191122	4.2	4.249	4.19	4.2159	1009	4.2159	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20191122	0.56	0.598	0.53	0.5449	66871	2.7245	down	down	correct
DLTH.US	Duluth Holdings Inc	20191122	8.9	9.03	8.8	8.94	263192	8.94	up	up	correct
DLTR.US	Dollar Tree Inc	20191122	108.55	110.16	108.03	109.04	2030744	109.04	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20191122	3.28	3.43	3.28	3.3	9124	3.3	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20191122	17.13	17.36	17	17.13	79947	13.9505
DMRC.US	Digimarc Corporation	20191122	32.53	32.72	31.13	31.97	73993	31.97	down	down	correct
DMTK.US	DermTech Inc	20191122	8	8	7.517	7.719	24830	7.719	down	down	correct
DNLI.US	Denali Therapeutics Inc	20191122	17.1	18.01	17.02	17.89	458647	17.89	up	up	correct
DOCU.US	DocuSign Inc	20191122	70.3	71.31	69.29	71.12	2056128	71.12	up	up	correct
DOGZ.US	Dogness (International) Corporation	20191122	1.63	1.74	1.63	1.69	59692	1.69	up	up	correct
DOMO.US	Domo Inc	20191122	17.62	17.67	17.28	17.53	194780	17.53	down	down	correct
DOOO.US	BRP Inc	20191122	46.97	46.97	46.19	46.28	27415	45.9756	down	down	correct
DORM.US	Dorman Products Inc	20191122	72.03	72.23	71.13	71.8	91430	71.8	down	down	correct
DOX.US	Amdocs Limited	20191122	68.35	68.62	67.74	68.45	507714	65.7804	up	up	correct
DOYU.US	DouYu International Holdings Limited	20191122	7.33	7.62	7.33	7.59	349490	7.59	up	up	correct
DRIO.US	DarioHealth Corp	20191122	4.22	4.3	4.0168	4.1388	6234	4.1388	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20191122	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20191122	23	23	22.01	22.5	1319340	22.5	down	up	incorrect
DRRX.US	DURECT Corporation	20191122	1.8	1.93	1.7711	1.91	679146	1.91	up	down	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20191122	3.18	3.38	3.18	3.33	245500	3.33	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20191122	42.18	42.36	41.94	42.23	31376	42.23	up	up	correct
DSKE.US	Daseke Inc	20191122	2.64	2.7	2.6034	2.62	135116	2.62	down	down	correct
DSPG.US	DSP Group Inc	20191122	14.04	14.115	13.88	13.92	63059	13.92	down	up	incorrect
DSWL.US	Deswell Industries Inc	20191122	2.54	2.56	2.5256	2.5524	2614	2.2215	up	up	correct
DTEA.US	DAVIDsTEA Inc	20191122	1.49	1.55	1.48	1.52	76521	1.52	up	up	correct
DTIL.US	Precision BioSciences Inc	20191122	12.18	13.92	12.17	13.655	1024521	13.655	up	up	correct
DTSS.US	Datasea Inc	20191122	1.8226	1.8589	1.75	1.8589	7302	1.8589	up	up	correct
DTST.US	Data Storage Corporation	20191122	0.1205	0.144	0.1205	0.142	16567	0.142	up	up	correct
DUO.US	Fangdd Network Group Ltd	20191122	13.05	13.3633	13	13.0605	11717	13.0605	up	up	correct
DUOT.US	Duos Technologies Group Inc	20191122	6.72	6.72	6.72	6.72	71	6.72
DVAX.US	Dynavax Technologies Corporation	20191122	5.36	5.61	5.35	5.59	939253	5.59	up	up	correct
DWSN.US	Dawson Geophysical Company	20191122	2.66	2.82	2.6	2.6	57715	2.6	down	down	correct
DXCM.US	DexCom Inc	20191122	217.47	223.5162	217.0217	221.85	909807	221.85	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20191122	1.4	1.46	1.3343	1.46	25095	1.46	up	up	correct
DXPE.US	DXP Enterprises Inc	20191122	38.57	39.42	37.9	39.005	46191	39.005	up	down	incorrect
DXYN.US	The Dixie Group Inc	20191122	1.64	1.64	1.435	1.51	37178	1.51	down	down	correct
DYAI.US	Dyadic International Inc	20191122	5.68	5.8719	5.6	5.8	83936	5.8	up	up	correct
DYNT.US	Dynatronics Corporation	20191122	0.747	0.747	0.7	0.71	17142	0.71	down	up	incorrect
DZSI.US	DZS Inc	20191122	7.44	7.47	7.37	7.44	111477	7.44
EA.US	Electronic Arts Inc	20191122	99.66	99.9285	98.32	99.19	2690250	98.5681	down	down	correct
EAST.US	Eastside Distilling Inc	20191122	3.42	3.48	3.16	3.39	20120	3.39	down	down	correct
EBAY.US	eBay Inc	20191122	34.96	35.23	34.77	35.12	6165853	34.1073	up	up	correct
EBAYL.US	eBay Inc. NT 56	20191122	26.56	26.63	26.5	26.53	10707	24.6786	down	up	incorrect
EBIX.US	Ebix Inc	20191122	31.96	32.62	31.06	32.53	473809	31.7453	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20191122	20.78	20.85	20.5	20.7	5049	19.8697	down	down	correct
EBSB.US	Meridian Bancorp Inc	20191122	19.8	19.86	19.67	19.74	171727	18.8746	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20191122	30.5969	30.75	30.405	30.41	5096	28.8909	down	down	correct
ECHO.US	Echo Global Logistics Inc	20191122	19.17	19.38	18.77	19.12	168552	19.12	down	down	correct
ECOL.US	US Ecology Inc	20191122	54.23	54.26	53.69	54.07	382324	53.889	down	down	correct
ECOLW.US	US Ecology Inc	20191122	8.25	8.56	7.93	8.12	55032	8.12	down	down	correct
ECOR.US	electroCore Inc	20191122	1.51	1.5925	1.41	1.52	259226	1.52	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20191122	35.74	36	35.065	35.68	123308	35.68	down	up	incorrect
EDAP.US	EDAP TMS S.A	20191122	4.56	4.86	4.52	4.82	86532	4.82	up	up	correct
EDIT.US	Editas Medicine Inc	20191122	24.47	24.95	24.23	24.36	827197	24.36	down	down	correct
EDRY.US	EuroDry Ltd	20191122	8.2	8.2	8.2	8.2	157	8.2
EDSA.US	Edesa Biotech Inc	20191122	4.8833	4.99	4.8833	4.99	3132	4.99	up	up	correct
EDUC.US	Educational Development Corporation	20191122	6.56	6.57	6.5	6.5	3634	6.1151	down	up	incorrect
EEFT.US	Euronet Worldwide Inc	20191122	154.24	154.715	152.47	154.59	268638	154.59	up	up	correct
EFOI.US	Energy Focus Inc	20191122	0.412	0.4177	0.4	0.4078	30082	2.039	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20191122	45.08	45.275	44.86	44.96	78821	43.039	down	down	correct
EGAN.US	eGain Corporation	20191122	7.71	7.78	7.64	7.75	101049	7.75	up	up	correct
EGBN.US	Eagle Bancorp Inc	20191122	44.33	44.69	44.27	44.54	102899	42.3995	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20191122	4.25	4.36	4.25	4.32	431747	28.7269	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20191122	54.75	55.2	54.06	55.06	113337	55.06	up	up	correct
EHTH.US	eHealth Inc	20191122	83.51	84.24	82.18	83.62	349808	83.62	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20191122	11.79	12.13	11.64	11.88	175300	11.88	up	up	correct
EIOMX.US	EIOMX	20191122	10.46	10.46	10.46	10.46	0	10.2022
EKSO.US	Ekso Bionics Holdings Inc	20191122	0.53	0.56	0.53	0.545	11855	8.175	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20191122	0.6257	0.648	0.62	0.6399	1794	11.5182	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20191122	4.64	4.97	4.451	4.72	115291	4.72	up	up	correct
ELSE.US	Electro	20191122	3.6	3.6	3.6	3.6	135	3.6
ELTK.US	Eltek Ltd	20191122	3.68	3.69	3.56	3.64	41783	3.64	down	down	correct
EMCF.US	Emclaire Financial Corp	20191122	31.7508	32.75	31.3548	32.25	4832	29.1328	up	up	correct
EMKR.US	EMCORE Corporation	20191122	3.04	3.08	3	3.03	27080	3.03	down	down	correct
EML.US	The Eastern Company	20191122	27.54	27.61	26.64	26.95	6868	25.9575	down	down	correct
ENDP.US	Endo International plc	20191122	4.55	4.85	4.53	4.76	5678184	4.76	up	up	correct
ENG.US	ENGlobal Corporation	20191122	1.04	1.04	0.98	1	169515	1	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20191122	7.63	7.86	7.52	7.86	6271	7.86	up	up	correct
ENOB.US	Enochian Biosciences Inc	20191122	5.76	6.1	5.6034	5.87	96267	5.87	up	up	correct
ENPH.US	Enphase Energy Inc	20191122	18.96	19.5	18.28	19.37	5048677	19.37	up	up	correct
ENSG.US	The Ensign Group Inc	20191122	43.01	43.67	42.89	43.34	265845	43.0228	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20191122	59.4	63.62	58	60.74	363162	60.74	up	up	correct
ENTG.US	Entegris Inc	20191122	46.21	46.73	45.75	46.46	575743	46.0941	up	up	correct
ENTX.US	Entera Bio Ltd	20191122	2.1	2.37	2.1	2.37	6070	2.37	up	up	correct
ENVB.US	Enveric Biosciences Inc	20191122	0.119	0.1203	0.102	0.109	11700	10.9	down	up	incorrect
EOLS.US	Evolus Inc	20191122	13.9	14.05	13.58	13.95	410328	13.95	up	down	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20191122	49.05	49.22	48.35	48.8	151807	48.8	down	down	correct
EPIX.US	ESSA Pharma Inc	20191122	5.04	5.1199	4.7	5	25031	5	down	up	incorrect
EPSN.US	Epsilon Energy Ltd	20191122	3.4	3.41	3.2682	3.38	4671964	3.38	down	down	correct
EPZM.US	Epizyme Inc	20191122	16.62	16.99	16.3	16.42	659398	16.42	down	down	correct
EQ.US	Equillium Inc	20191122	3.389	3.55	3.33	3.36	11397	3.36	down	down	correct
EQBK.US	Equity Bancshares Inc	20191122	28.54	28.77	28.18	28.56	10173	28.4935	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20191122	562.84	567.35	556.25	557.58	318920	540.7946	down	down	correct
EQOS.US	Diginex Limited	20191122	10	10.04	10	10.04	300	10.04	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20191122	9	9.03	8.97	9.02	2210752	8.6974	up	up	correct
ERIE.US	Erie Indemnity Company	20191122	171.38	174.025	170.3516	173.21	105187	164.8776	up	up	correct
ERII.US	Energy Recovery Inc	20191122	8.51	8.62	8.42	8.56	250879	8.56	up	up	correct
ESBK.US	Elmira Savings Bank	20191122	14.9323	14.9996	14.7231	14.7858	3560	13.2902	down	down	correct
ESCA.US	Escalade Incorporated	20191122	10.77	10.91	10.77	10.82	4006	9.9717	up	up	correct
ESEA.US	Euroseas Ltd	20191122	0.483	0.49	0.47	0.4741	59526	3.7928	down	down	correct
ESGR.US	Enstar Group Limited	20191122	199.31	201.995	199.06	200.59	18035	200.59	up	up	correct
ESGRO.US	Enstar Group Limited	20191122	26.639	26.69	26.63	26.69	17845	23.4382	up	up	correct
ESGRP.US	Enstar Group Limited	20191122	27.13	27.13	26.9917	27.06	17247	23.8671	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20191122	160.42	161.18	159.58	160.85	4833	156.4447	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20191122	47.3	49.67	47.0369	49.55	556798	49.55	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20191122	24.48	24.48	24.15	24.32	6763	24.32	down	down	correct
ESSA.US	ESSA Bancorp Inc	20191122	17.2	17.27	17.1399	17.16	18161	16.0375	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20191122	22.58	22.84	22.34	22.59	41833	22.59	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20191122	8.78	8.78	8.49	8.55	22136	8.0104	down	down	correct
ET.US	PE	20191122	24.2366	24.33	24.08	24.21	118513	21.2248	down	down	correct
ETNB.US	89bio Inc	20191122	30.25	33.25	29.28	29.93	70888	29.93	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20191122	6.02	6.24	5.94	6.24	87329	6.24	up	up	correct
ETSY.US	Etsy Inc	20191122	41.64	42.4	41.28	41.84	2201541	41.84	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20191122	4.8001	5	4.75	4.8429	10405	4.8429	up	down	incorrect
EVBG.US	Everbridge Inc	20191122	85.08	85.97	84.69	85.66	255183	85.66	up	up	correct
EVER.US	EverQuote Inc	20191122	31.29	32.48	30.2	32.27	364600	32.27	up	up	correct
EVFM.US	Evofem Biosciences Inc	20191122	6.44	6.4589	5.52	5.82	108405	5.82	down	down	correct
EVGN.US	Evogene Ltd	20191122	1.4368	1.5	1.4368	1.44	9603	1.44	up	up	correct
EVK.US	Ever	20191122	1.49	1.49	1.49	1.49	365	1.49
EVLO.US	Evelo Biosciences Inc	20191122	5.28	5.4406	5.04	5.16	67768	5.16	down	down	correct
EVOK.US	Evoke Pharma Inc	20191122	1.23	1.4	1.18	1.4	457218	1.4	up	down	incorrect
EVOL.US	Evolving Systems Inc	20191122	0.97	1.0083	0.91	0.988	45585	0.988	up	up	correct
EVOP.US	EVO Payments Inc	20191122	26.99	27.21	26.29	27.01	224688	27.01	up	up	correct
EWBC.US	East West Bancorp Inc	20191122	44.67	45.13	44.4	45.03	883585	42.9442	up	up	correct
EXAS.US	Exact Sciences Corporation	20191122	78.75	79.4	75.35	77.66	3375340	77.66	down	down	correct
EXC.US	Exelon Corporation	20191122	44.57	44.59	44.07	44.43	5850030	41.3881	down	down	correct
EXEL.US	Exelixis Inc	20191122	16.41	16.4204	15.91	16.28	2272720	16.28	down	down	correct
EXLS.US	ExlService Holdings Inc	20191122	69.22	69.53	67.965	68.62	100471	68.62	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20191122	74.83	75.55	74.46	75.51	766090	73.3798	up	up	correct
EXPE.US	Expedia Group Inc	20191122	94.82	96.82	94.685	96.63	2782817	96.2723	up	up	correct
EXPI.US	eXp World Holdings Inc	20191122	9.8	10.09	9.75	9.94	238364	4.9615	up	up	correct
EXPO.US	Exponent Inc	20191122	62.03	62.23	61.19	61.48	117081	60.2614	down	down	correct
EXTR.US	Extreme Networks Inc	20191122	6.57	6.79	6.51	6.65	1301270	6.65	up	up	correct
EYE.US	National Vision Holdings Inc	20191122	28.65	29.04	28.235	28.89	631068	28.89	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20191122	8.86	9.5	6.56	7.09	15793610	7.09	down	down	correct
EYEN.US	Eyenovia Inc	20191122	3.4	3.73	3.38	3.63	113083	3.63	up	up	correct
EYES.US	Second Sight Medical Products Inc	20191122	0.8505	0.87	0.8279	0.8568	10347	6.8544	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20191122	0.2	0.2	0.18	0.1901	20979	1.5208	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20191122	1.52	1.55	1.4	1.42	968968	14.2	down	down	correct
EZPW.US	EZCORP Inc	20191122	4.96	5.13	4.95	5.05	360769	5.05	up	up	correct
FAMI.US	Farmmi Inc	20191122	1.22	1.22	1.1	1.21	454285	1.21	down	down	correct
FANG.US	Diamondback Energy Inc	20191122	75.56	76.59	74.94	75.33	2115054	71.2146	down	down	correct
FANH.US	Fanhua Inc	20191122	26.76	26.98	25.52	26.17	196280	22.9336	down	up	incorrect
FARM.US	Farmer Bros. Co	20191122	15.57	15.65	15.25	15.57	67154	15.57
FARO.US	FARO Technologies Inc	20191122	48.68	49.04	48	48.83	100976	48.83	up	down	incorrect
FAST.US	Fastenal Company	20191122	35.36	35.735	34.95	35.71	2568769	33.8144	up	down	incorrect
FAT.US	FAT Brands Inc	20191122	5.55	5.55	4.9597	4.99	5224	4.762	down	down	correct
FATE.US	Fate Therapeutics Inc	20191122	14.55	14.56	13.97	14.39	557111	14.39	down	down	correct
FB.US	Meta Platforms Inc.	20191122	198.38	199.3	197.62	198.82	9959817	198.82	up	up	correct
FBIO.US	Fortress Biotech Inc	20191122	1.9	1.97	1.85	1.9	185296	1.9
FBIOP.US	Fortress Biotech Inc	20191122	21.2609	21.2609	20.3801	20.52	17101	15.929	down	down	correct
FBIZ.US	First Business Financial Services Inc	20191122	24.42	24.53	24.04	24.53	11124	23.0034	up	up	correct
FBMS.US	The First Bancshares Inc	20191122	33.32	33.34	33.05	33.23	101665	32.146	down	down	correct
FBNC.US	First Bancorp	20191122	38.54	38.74	38.39	38.48	38199	36.6382	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20191122	0.6	0.7498	0.6	0.749	66905	11.235	up	up	correct
FCAP.US	First Capital Inc	20191122	66.4	66.5	65.46	65.46	1280	62.7506	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20191122	30.96	31.08	30.09	30.77	10959	28.3584	down	down	correct
FCCO.US	First Community Corporation	20191122	20.11	20.64	20.11	20.42	4580	19.3055	up	up	correct
FCCY.US	1st Constitution Bancorp	20191122	19.7348	19.7348	19.5	19.59	3478	18.7422	down	down	correct
FCEL.US	FuelCell Energy Inc	20191122	0.76	0.786	0.73	0.76	9668015	0.76
FCFS.US	FirstCash Inc	20191122	78.53	79.415	78.1	78.6	180327	76.1675	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20191122	516.74	519.995	515.33	515.66	15076	511.9881	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20191122	6.71	6.77	6.71	6.77	34500	4.9421	up	down	incorrect
FCREX.US	FCREX	20191122	12.74	12.74	12.74	12.74	0	11.2138
FCRIX.US	FCRIX	20191122	12.78	12.78	12.78	12.78	0	11.1821
FCRUX.US	FCRUX	20191122	12.76	12.76	12.76	12.76	0	12.76
FDBC.US	Fidelity D & D Bancorp Inc	20191122	68.49	68.5	66.84	66.84	2800	63.7907	down	down	correct
FDUS.US	Fidus Investment Corporation	20191122	15.41	15.6	15.31	15.47	102653	12.218	up	up	correct
FDUSG.US	FDUSG	20191122	25.66	25.67	25.6	25.67	42500	22.9217	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20191122	26.06	26.06	26.04	26.05	1400	23.1065	down	down	correct
FEIM.US	Frequency Electronics Inc	20191122	10.3724	10.3724	10.21	10.21	1503	10.21	down	down	correct
FELE.US	Franklin Electric Co. Inc	20191122	53.09	53.91	52.69	53.74	81761	52.7002	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20191122	5.86	5.87	5.62	5.82	12916	5.82	down	down	correct
FEYE.US	Mandiant Inc	20191122	17	17.055	16.83	16.935	2153608	16.935	down	down	correct
FFBC.US	First Financial Bancorp	20191122	24	24.19	23.85	23.91	202015	21.5223	down	down	correct
FFBW.US	FFBW Inc	20191122	11.07	11.1453	11.07	11.1453	6362	9.5015	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20191122	3.17	3.59	3.16	3.5	52877	3.5	up	down	incorrect
FFIC.US	Flushing Financial Corporation	20191122	21.12	21.12	20.91	21	62226	18.8687	down	down	correct
FFIN.US	First Financial Bankshares Inc	20191122	34.38	34.5	33.74	34.3	154765	33.1895	down	down	correct
FFIV.US	F5 Networks Inc	20191122	143.56	143.56	141.62	142.84	367801	142.84	down	up	incorrect
FFNW.US	First Financial Northwest Inc	20191122	14.3	14.36	14.08	14.28	22835	13.2672	down	down	correct
FFWM.US	First Foundation Inc	20191122	16.2	16.22	16.1	16.18	71561	15.598	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20191122	20.58	20.94	20.22	20.22	5796	15.3474	down	down	correct
FGEN.US	FibroGen Inc	20191122	37.93	38.71	37.805	38.44	341899	38.44	up	up	correct
FGF.US	FG Financial Group Inc	20191122	4.46	4.4973	4.422	4.422	5833	4.422	down	down	correct
FGFPP.US	FG Financial Group Inc	20191122	25.95	26	25.95	26	400	21.7128	up	up	correct
FHB.US	First Hawaiian Inc	20191122	28.23	28.46	27.94	28.29	540669	25.8362	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20191122	42.04	42.3	41.89	42	93278	38.1248	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20191122	193.175	193.175	193.175	193.175	0	193.175
FISI.US	Financial Institutions Inc	20191122	32.53	32.59	32.15	32.21	32039	29.2354	down	up	incorrect
FISV.US	Fiserv Inc	20191122	114.04	114.39	112.63	113.92	2486717	113.92	down	down	correct
FITB.US	Fifth Third Bancorp	20191122	29.86	30.19	29.86	30.1	4700894	27.7287	up	up	correct
FITBI.US	Fifth Third Bancorp	20191122	28.7	28.7	28.5226	28.69	18291	25.4192	down	down	correct
FITBO.US	Fifth Third Bancorp	20191122	25.77	25.88	25.745	25.78	28700	23.2975	up	up	correct
FITBP.US	Fifth Third Bancorp	20191122	27.12	27.12	26.98	27.1	4500	24.1215	down	down	correct
FIVE.US	Five Below Inc	20191122	124.79	126.34	123.86	125.07	855127	125.07	up	up	correct
FIVN.US	Five9 Inc	20191122	66.05	66.57	65.32	65.455	461873	65.455	down	down	correct
FIXX.US	Homology Medicines Inc	20191122	14.37	15.1	14.31	14.93	195086	14.93	up	up	correct
FIZZ.US	National Beverage Corp	20191122	45	45.64	44.0709	45.49	710142	20.1225	up	up	correct
FKWL.US	Franklin Wireless Corp	20191122	2.29	2.29	2.29	2.29	17500	2.29
FLDM.US	Fluidigm Corporation	20191122	2.37	2.58	2.3682	2.56	1290027	2.56	up	up	correct
FLEX.US	Flex Ltd	20191122	11.74	11.85	11.67	11.78	2150397	11.78	up	up	correct
FLGT.US	Fulgent Genetics Inc	20191122	12.32	12.49	11.8	12.13	381931	12.13	down	down	correct
FLIC.US	The First of Long Island Corporation	20191122	23.99	24	23.79	23.85	38599	22.0094	down	down	correct
FLL.US	Full House Resorts Inc	20191122	3.19	3.3	3.1113	3.19	102409	3.19
FLMN.US	Falcon Minerals Corporation	20191122	6.31	6.37	6.1917	6.35	139930	5.2975	up	up	correct
FLNT.US	Fluent Inc	20191122	1.65	1.73	1.65	1.7	335194	1.7	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20191122	8.95	8.95	8.95	8.95	200	8.95
FLWS.US	1	20191122	12.13	12.91	12.06	12.87	524341	12.87	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20191122	16.96	17	16.64	16.81	428755	16.81	down	down	correct
FLXS.US	Flexsteel Industries Inc	20191122	17.74	17.77	17.38	17.73	13623	16.7061	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20191122	25.51	25.93	25.51	25.73	5488	24.1399	up	up	correct
FMBH.US	First Mid Bancshares Inc	20191122	34.98	34.98	34.5	34.88	10572	32.8351	down	up	incorrect
FMBI.US	First Midwest Bancorp Inc	20191122	21.49	21.63	21.31	21.45	249351	19.8261	down	down	correct
FMNB.US	Farmers National Banc Corp	20191122	15.39	15.39	15.18	15.28	25962	14.2533	down	down	correct
FNCB.US	FNCB Bancorp Inc	20191122	8.04	8.28	8.04	8.25	13380	7.6583	up	up	correct
FNHC.US	FedNat Holding Company	20191122	14.48	14.87	14.3509	14.73	49205	14.1984	up	up	correct
FNKO.US	Funko Inc	20191122	14.23	14.96	14.04	14.91	1085940	14.91	up	up	correct
FNLC.US	The First Bancorp Inc	20191122	27.99	28.24	27.6238	27.76	6547	25.2103	down	down	correct
FNWB.US	First Northwest Bancorp	20191122	16.86	16.87	16.36	16.49	15306	15.9941	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20191122	45.1	45.2	45.1	45.2	1800	42.2904	up	up	correct
FOCS.US	Focus Financial Partners Inc	20191122	26.71	27.13	26.53	26.99	241362	26.99	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20191122	9.5	9.745	9.45	9.71	1759023	9.71	up	up	correct
FONR.US	FONAR Corporation	20191122	19.51	20.26	19.51	19.58	11441	19.58	up	up	correct
FORD.US	Forward Industries Inc	20191122	1.01	1.01	0.99	1.0072	10336	1.0072	down	down	correct
FORM.US	FormFactor Inc	20191122	22.39	22.62	22.08	22.52	337039	22.52	up	up	correct
FORR.US	Forrester Research Inc	20191122	37.54	38.51	37.41	38.465	133552	38.465	up	up	correct
FOSL.US	Fossil Group Inc	20191122	6.98	7.24	6.835	7.18	1604969	7.18	up	down	incorrect
FOX.US	Fox Corporation	20191122	34.77	35.17	34.75	34.875	1140024	33.9002	up	up	correct
FOXA.US	Fox Corporation	20191122	35.77	36.04	35.505	35.66	4408152	34.6954	down	down	correct
FOXF.US	Fox Factory Holding Corp	20191122	61.36	62.66	61.11	62.46	151751	62.46	up	up	correct
FPAY.US	FlexShopper Inc	20191122	1.55	1.57	1.5	1.56	102386	1.56	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20191122	36.24	36.5	36.24	36.5	1100	33.579	up	up	correct
FRBA.US	First Bank	20191122	10.85	10.85	10.56	10.6	19757	10.3251	down	down	correct
FRBK.US	Republic First Bancorp Inc	20191122	3.98	4	3.95	3.97	86411	3.97	down	down	correct
FREE.US	Whole Earth Brands Inc	20191122	9.92	9.92	9.92	9.92	1014	9.92
FREQ.US	Frequency Therapeutics Inc	20191122	16.39	16.5	16	16.3	35629	16.3	down	down	correct
FRG.US	Franchise Group Inc	20191122	12.72	12.72	12.72	12.72	200	11.3643
FRGI.US	Fiesta Restaurant Group Inc	20191122	9	9.37	8.91	9.225	241323	9.225	up	up	correct
FRHC.US	Freedom Holding Corp	20191122	14.53	14.71	14.53	14.67	80531	14.67	up	up	correct
FRME.US	First Merchants Corporation	20191122	41.05	41.08	40.3256	40.71	93898	38.0658	down	down	correct
FROPX.US	FROPX	20191122	19.26	19.26	19.26	19.26	0	15.4314
FRPH.US	FRP Holdings Inc	20191122	51.32	51.32	50.2	50.2	5806	50.2	down	down	correct
FRPT.US	Freshpet Inc	20191122	54.13	54.74	53.4	53.465	197778	53.465	down	down	correct
FRST.US	Primis Financial Corp	20191122	15.65	15.67	15.46	15.65	56438	14.6536
FRSX.US	Foresight Autonomous Holdings Ltd	20191122	1.07	1.0915	1.07	1.09	7597	1.09	up	down	incorrect
FRTA.US	Forterra Inc	20191122	10.83	10.95	10.68	10.91	152716	10.91	up	up	correct
FSBW.US	FS Bancorp Inc	20191122	57.65	58.9841	57.65	58.9	15012	28.4702	up	up	correct
FSEA.US	First Seacoast Bancorp	20191122	9.19	9.19	9.19	9.19	225	9.19
FSFG.US	First Savings Financial Group Inc	20191122	67.37	68.5	66.12	66.65	3926	21.515	down	up	incorrect
FSLR.US	First Solar Inc	20191122	54.1	54.715	53.88	54.38	720324	54.38	up	down	incorrect
FSTR.US	L.B. Foster Company	20191122	18.43	18.68	18.2	18.5	23114	18.5	up	down	incorrect
FSTX.US	F	20191122	3.08	3.13	3	3.01	27219	12.04	down	down	correct
FSV.US	FirstService Corporation	20191122	91.99	93.84	91.88	93.59	25601	92.5511	up	up	correct
FTDR.US	Frontdoor Inc	20191122	43.73	44.46	43.05	44.36	404749	44.36	up	up	correct
FTEK.US	Fuel Tech Inc	20191122	0.98	0.99	0.9799	0.98	20950	0.98
FTFT.US	Future FinTech Group Inc	20191122	0.56	0.56	0.52	0.5394	77853	0.5394	down	down	correct
FTNT.US	Fortinet Inc	20191122	103.36	104.3345	102.91	103.81	1500429	103.81	up	down	incorrect
FULC.US	Fulcrum Therapeutics Inc	20191122	12.76	14.62	12.68	14.02	109016	14.02	up	down	incorrect
FULT.US	Fulton Financial Corporation	20191122	17.14	17.16	17.03	17.09	480742	15.596	down	down	correct
FUNC.US	First United Corporation	20191122	24	24.13	23.81	24.01	15267	22.3941	up	up	correct
FUND.US	Sprott Focus Trust Inc	20191122	6.93	7.01	6.93	6.99	29253	5.7586	up	up	correct
FUSB.US	First US Bancshares Inc	20191122	10.5	10.5	10.3	10.4885	26249	10.1853	down	down	correct
FUTU.US	Futu Holdings Limited	20191122	10.9	10.97	10.61	10.66	203881	10.66	down	down	correct
FUV.US	Arcimoto Inc	20191122	1.73	1.73	1.61	1.65	3160815	1.65	down	down	correct
FVCB.US	FVCBankcorp Inc	20191122	17.2	17.2	17.02	17.03	2372	17.03	down	down	correct
FVE.US	Five Star Senior Living Inc	20191122	4.821	5.02	4.81	4.81	5442	4.81	down	down	correct
FWBI.US	First Wave BioPharma Inc	20191122	0.7351	0.7351	0.6905	0.7123	132050	0.7123	down	down	correct
FWONA.US	Formula One Group	20191122	41.7	42.14	41.47	41.85	99908	41.85	up	up	correct
FWONK.US	Formula One Group	20191122	43.66	44.555	43.495	43.93	570320	43.93	up	up	correct
FWRD.US	Forward Air Corporation	20191122	69.43	69.49	68.925	69.41	85850	67.904	down	down	correct
FXNC.US	First National Corporation	20191122	19.46	20	19.37	20	4501	18.9033	up	up	correct
GABC.US	German American Bancorp Inc	20191122	33.52	33.69	33.3	33.5	25938	31.9771	down	down	correct
GAIA.US	Gaia Inc	20191122	8.84	8.84	8.564	8.69	33053	8.69	down	down	correct
GAIN.US	Gladstone Investment Corporation	20191122	14.01	14.07	13.93	14.04	141511	11.8683	up	up	correct
GALT.US	Galectin Therapeutics Inc	20191122	3.02	3.1101	2.9	3.1	123480	3.1	up	up	correct
GASS.US	StealthGas Inc	20191122	3.296	3.5199	3.17	3.43	86065	3.43	up	up	correct
GBCI.US	Glacier Bancorp Inc	20191122	43.52	43.74	43.29	43.49	185654	40.5748	down	down	correct
GBDC.US	Golub Capital BDC Inc	20191122	17.5873	17.5873	17.4712	17.5389	475154	14.5028	down	down	correct
GBLI.US	Global Indemnity Group LLC	20191122	25.08	26.455	25.08	26.1	11598	23.9253	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20191122	26.6	26.6	26.53	26.53	27970	22.7712	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20191122	56.56	57.5	55.13	56.14	1246609	56.14	down	down	correct
GCBC.US	Greene County Bancorp Inc	20191122	27.62	27.62	27.62	27.62	623	26.6211
GCMG.US	GCM Grosvenor Inc	20191122	10.19	10.19	10.19	10.19	10000	9.9058
GCREX.US	Griffin Institutional Access Real Estate	20191122	26.6	26.6	26.6	26.6	0	23.6342
GDEN.US	Golden Entertainment Inc	20191122	18.07	18.23	17.82	18.05	117784	18.05	down	up	incorrect
GDS.US	GDS Holdings Limited	20191122	46.6	46.75	45.82	46.49	555520	46.49	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20191122	10.65	10.69	10.64	10.68	575376	10.68	up	up	correct
GECC.US	Great Elm Capital Corporation	20191122	7.8	7.9894	7.7836	7.83	55780	6.2427	up	up	correct
GECCM.US	GECCM	20191122	25.5	25.5	25.4501	25.4501	836	23.6006	down	down	correct
GECCN.US	Great Elm Capital	20191122	25.094	25.1	25.094	25.1	500	21.4851	up	up	correct
GEG.US	Great Elm Group Inc	20191122	3.13	3.38	3.13	3.29	4937	3.29	up	up	correct
GENC.US	Gencor Industries Inc	20191122	12.3243	12.41	12.226	12.41	3412	12.41	up	up	correct
GENE.US	Genetic Technologies Limited	20191122	1.85	1.99	1.85	1.98	17082	1.98	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20191122	14.51	14.99	13.95	14.3	39306	14.3	down	down	correct
GERN.US	Geron Corporation	20191122	1.34	1.35	1.27	1.305	1279796	1.305	down	up	incorrect
GEVO.US	Gevo Inc	20191122	2.3	2.3683	2.27	2.295	37042	2.295	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20191122	24.5	24.5	24.5	24.5	177	22.9021
GFN.US	General Finance Corporation	20191122	10.01	10.13	9.89	10.01	32926	10.01
GGAL.US	Grupo Financiero Galicia S.A	20191122	12.67	13.1555	12.48	12.74	1189713	12.5051	up	up	correct
GH.US	Guardant Health Inc	20191122	78.8	79.8192	77.2	78.04	598455	78.04	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20191122	1.344	1.548	1.272	1.296	2535283	1.296	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20191122	4.85	5.1	4.84	5.05	91810	5.05	up	down	incorrect
GIGM.US	GigaMedia Limited	20191122	2.58	2.58	2.4799	2.54	26051	2.54	down	down	correct
GIII.US	G	20191122	27.46	28.23	27.28	28.22	385023	28.22	up	up	correct
GILD.US	Gilead Sciences Inc	20191122	65.79	65.94	65.19	65.26	4589261	59.5848	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20191122	8.4	8.4	8.25	8.36	12295	7.2152	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20191122	27.45	27.45	27.45	27.45	0	24.3895
GLAD.US	Gladstone Capital Corporation	20191122	10.32	10.39	9.95	10.08	305118	8.3756	down	down	correct
GLADL.US	GLADL	20191122	25.65	25.65	25.65	25.65	0	22.9992
GLBFX.US	GL Beyond Income Fund	20191122	1.44	1.44	1.44	1.44	0	1.2577
GLBS.US	Globus Maritime Limited	20191122	1.4	1.415	1.13	1.25	587833	125	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20191122	11.2928	11.35	11.2928	11.35	2000	10.6191	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20191122	10.03	10.1	9.9601	10.08	117751	10.08	up	up	correct
GLG.US	TD Holdings Inc	20191122	0.8	0.9	0.79	0.82	597572	0.82	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20191122	4.43	4.67	4.36	4.56	22114	4.56	up	down	incorrect
GLNG.US	Golar LNG Limited	20191122	12.54	12.639	12.37	12.41	845995	12.41	down	up	incorrect
GLPG.US	Galapagos NV	20191122	188.9	189.02	186.56	187.26	75908	187.26	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20191122	42.27	42.31	41.51	42.11	639576	37.4885	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20191122	10.32	10.36	9.99	10.285	132596	10.285	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20191122	27.31	27.31	27.31	27.31	0	24.2652
GLYC.US	GlycoMimetics Inc	20191122	5.34	5.48	4.92	4.94	267094	4.94	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20191122	0.3	0.3	0.3	0.3	1491	4.5
GMDA.US	Gamida Cell Ltd	20191122	4.65	4.88	4.65	4.8528	1379	4.8528	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20191122	27.05	27.05	27.05	27.05	0	24.034
GNCA.US	Genocea Biosciences Inc	20191122	2.19	2.2	2.1	2.19	88325	2.19
GNFT.US	Genfit SA	20191122	15.39	15.58	15.2	15.23	6968	15.23	down	down	correct
GNLN.US	Greenlane Holdings Inc	20191122	3.38	3.38	3.17	3.26	171491	3.26	down	up	incorrect
GNPX.US	Genprex Inc	20191122	0.3	0.3	0.25	0.3	749552	0.3
GNSS.US	Genasys Inc	20191122	3.49	3.495	3.425	3.425	8394	3.425	down	down	correct
GNTX.US	Gentex Corporation	20191122	28.68	28.82	28.115	28.14	805643	27.2512	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20191122	32.2	32.7	31.86	32.46	11304	27.7276	up	up	correct
GNUS.US	Genius Brands International Inc	20191122	0.335	0.335	0.264	0.264	1584191	0.264	down	down	correct
GO.US	Grocery Outlet Holding Corp	20191122	30.93	31.85	30.69	31.68	533230	31.68	up	up	correct
GOEV.US	Canoo Inc	20191122	10.05	10.05	10.05	10.05	1001	10.05
GOEVW.US	Canoo Holdings Ltd	20191122	0.95	0.95	0.93	0.93	401	0.93	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20191122	5.8	5.83	5.67	5.7	284521	4.6835	down	down	correct
GOGO.US	Gogo Inc	20191122	5.39	5.44	5.16	5.2	1136179	5.2	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20191122	22.22	22.25	21.96	21.975	121140	18.5605	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20191122	26.08	26.39	26.04	26.124	3400	22.6529	up	up	correct
GOOG.US	Alphabet Inc	20191122	1305.62	1308.73	1291.41	1295.34	1386506	1295.34	down	down	correct
GOOGL.US	Alphabet Inc	20191122	1303	1306.9	1289.363	1293.67	1388912	1293.67	down	down	correct
GOSS.US	Gossamer Bio Inc	20191122	25.17	25.48	24.63	24.94	465579	24.94	down	down	correct
GOVX.US	GeoVax Labs Inc	20191122	0.0006	0.0008	0.0005	0.0007	867	28	up	up	correct
GP.US	GreenPower Motor Company Inc	20191122	0.221	0.221	0.221	0.221	1000	1.547
GPP.US	Green Plains Partners LP	20191122	13.47	13.74	13.47	13.73	14911	11.8737	up	down	incorrect
GPRE.US	Green Plains Inc	20191122	15.48	15.6	15.33	15.45	481170	15.45	down	down	correct
GPRO.US	GoPro Inc	20191122	4	4.07	3.96	4.04	3580634	4.04	up	up	correct
GRBK.US	Green Brick Partners Inc	20191122	11.36	11.42	11.28	11.36	77260	11.36
GREE.US	Greenidge Generation Holdings Inc	20191122	16.4348	17.4783	16.087	16.8696	5762	8.72	up	up	correct
GRFS.US	Grifols S.A	20191122	22.25	22.38	22.13	22.19	568239	21.1442	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20191122	27.75	27.75	27.75	27.75	0	24.6561
GRIN.US	Grindrod Shipping Holdings Ltd	20191122	7.01	7.05	6.98	7.02	12869	6.6738	up	up	correct
GRMN.US	Garmin Ltd	20191122	98.1	98.425	96.46	97.2	750885	92.461	down	down	correct
GRNQ.US	Greenpro Capital Corp	20191122	0.42	0.437	0.4012	0.4311	21268	0.4311	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20191122	0.108	0.1129	0.1	0.1129	14775	3.6128	up	up	correct
GROW.US	U.S. Global Investors Inc	20191122	1.5	1.54	1.5	1.53	21857	1.4877	up	down	incorrect
GRPN.US	Groupon Inc	20191122	2.76	2.83	2.74	2.82	151364	56.4	up	up	correct
GRTS.US	Gritstone bio Inc	20191122	8.93	9.0352	8.0757	8.395	96698	8.395	down	down	correct
GRTX.US	Galera Therapeutics Inc	20191122	12.48	12.8195	11.88	12.39	83134	12.39	down	down	correct
GRVY.US	Gravity Co. Ltd	20191122	37.75	38.19	36.45	37.47	58018	37.47	down	down	correct
GRWG.US	GrowGeneration Corp	20191122	4.22	4.3	4.12	4.2525	133188	4.2525	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20191122	60.46	60.7	60.25	60.31	19788	55.6134	down	down	correct
GSHD.US	Goosehead Insurance Inc	20191122	44.17	45.93	43.395	45.19	182623	44.1001	up	up	correct
GSIT.US	GSI Technology Inc	20191122	7.36	7.36	7.26	7.3	20989	7.3	down	up	incorrect
GSKY.US	GreenSky Inc	20191122	7.31	7.513	7.21	7.43	659615	7.43	up	up	correct
GSM.US	Ferroglobe PLC	20191122	0.5306	0.5475	0.5283	0.5405	297700	0.5405	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20191122	10.22	10.23	10.2001	10.23	18553	10.23	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20191122	0.0677	0.0677	0.0601	0.0601	13500	0.0601	down	down	correct
GT.US	The Goodyear Tire & Rubber Company	20191122	15.76	16.075	15.75	15.95	1257520	15.7616	up	down	incorrect
GTBP.US	GT Biopharma Inc	20191122	0.1421	0.164	0.1161	0.14	15585	2.38	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20191122	7.0919	7.0919	7	7.03	4408	7.03	down	down	correct
GTHX.US	G1 Therapeutics Inc	20191122	22.7	23.83	22.19	23.635	191958	23.635	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20191122	1.64	1.703	1.6	1.64	27727	1.64
GTX.US	Garrett Motion Inc	20191122	10.35	10.64	10.25	10.52	289547	10.52	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20191122	5.09	5.09	4.77	4.88	39580	4.88	down	down	correct
GURE.US	Gulf Resources Inc	20191122	0.5302	0.57	0.5302	0.54	3672	2.7	up	up	correct
GVP.US	GSE Systems Inc	20191122	1.25	1.25	1.2	1.2	39310	1.2	down	up	incorrect
GWGH.US	GWG Holdings Inc	20191122	10.16	10.5	10.16	10.5	9077	10.5	up	up	correct
GWRS.US	Global Water Resources Inc	20191122	12.6	12.7527	12.6	12.66	3512	12.1235	up	up	correct
HA.US	Hawaiian Holdings Inc	20191122	30.21	30.66	30.02	30.58	350594	30.454	up	up	correct
HAFC.US	Hanmi Financial Corporation	20191122	19.5	19.58	19.41	19.51	66696	18.1729	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20191122	24.61	24.84	24.3	24.54	444424	24.54	down	down	correct
HALL.US	Hallmark Financial Services Inc	20191122	19.04	19.12	18.65	18.89	57594	18.89	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20191122	19.01	19.3	18.86	19.17	2163603	19.17	up	down	incorrect
HAPP.US	Happiness Biotech Group Limited	20191122	4.75	4.815	4.65	4.74	21300	4.7105	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20191122	15.69	16.06	14.5206	14.85	125771	14.85	down	down	correct
HAS.US	Hasbro Inc	20191122	95.9	96.92	95.56	96.12	1266706	90.3968	up	up	correct
HAYN.US	Haynes International Inc	20191122	36.5	36.79	36.28	36.38	75174	33.9362	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20191122	14.74	14.895	14.71	14.86	5532909	13.3157	up	up	correct
HBCP.US	Home Bancorp Inc	20191122	38.19	38.8394	37.88	38.72	13343	36.5261	up	up	correct
HBIO.US	Harvard Bioscience Inc	20191122	2.89	3.05	2.87	3.01	52457	3.01	up	up	correct
HBMD.US	Howard Bancorp Inc	20191122	16.59	16.83	16.39	16.63	13341	16.63	up	up	correct
HBNC.US	Horizon Bancorp Inc	20191122	18.6	18.67	18.525	18.59	63831	17.2869	down	down	correct
HBP.US	Huttig Building Products Inc	20191122	1.96	1.96	1.85	1.85	8009	1.85	down	down	correct
HBT.US	HBT Financial Inc	20191122	17.3	17.46	16.82	17.37	25100	16.0425	up	up	correct
HCAT.US	Health Catalyst Inc	20191122	37.61	38.3	36.94	37.42	177581	37.42	down	down	correct
HCCC.US	Healthcare Capital Corp	20191122	0.5	0.5	0.5	0.5	4000	0.5
HCCI.US	Heritage	20191122	28.41	29.2399	28.21	28.94	42888	28.94	up	up	correct
HCKT.US	The Hackett Group Inc	20191122	15.26	15.33	15.23	15.26	86438	14.4316
HCM.US	HUTCHMED (China) Limited	20191122	23.59	24.03	23.0367	23.95	92449	23.95	up	up	correct
HCSG.US	Healthcare Services Group Inc	20191122	24.34	24.94	24.32	24.7	589862	23.0998	up	up	correct
HDSN.US	Hudson Technologies Inc	20191122	0.5398	0.585	0.5326	0.5583	502171	0.5583	up	up	correct
HEAR.US	Turtle Beach Corporation	20191122	8.62	8.72	8.17	8.27	559985	8.27	down	down	correct
HEES.US	H&E Equipment Services Inc	20191122	33.49	33.75	33.2445	33.39	166566	30.7938	down	up	incorrect
HELE.US	Helen of Troy Limited	20191122	153.59	155.88	152.17	155.27	63869	155.27	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20191122	3.39	3.68	3.2	3.58	1925006	3.58	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20191122	2.54	2.54	2.08	2.15	11657951	8.6	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20191122	37.8588	37.8588	37.8588	37.8588	1094	18.0848
HFFG.US	HF Foods Group Inc	20191122	19.24	19.25	19.05	19.05	22522	19.05	down	down	correct
HFWA.US	Heritage Financial Corporation	20191122	27.51	27.545	27.27	27.42	105811	25.5426	down	down	correct
HGBL.US	Heritage Global Inc	20191122	0.9	0.9	0.8725	0.8725	9941	0.8725	down	down	correct
HGSH.US	China HGS Real Estate Inc	20191122	0.65	0.8	0.65	0.79	539	1.58	up	up	correct
HHR.US	HeadHunter Group PLC	20191122	18.455	18.75	18.32	18.39	36000	17.5001	down	down	correct
HIBB.US	Hibbett Inc	20191122	30.28	30.98	28.2182	28.69	2874194	28.4315	down	down	correct
HIFS.US	Hingham Institution for Savings	20191122	192.16	193.545	191.22	192.9	5217	188.438	up	up	correct
HIHO.US	Highway Holdings Limited	20191122	1.7861	1.82	1.7861	1.8	2097	1.5904	up	up	correct
HIMX.US	Himax Technologies Inc	20191122	2.29	2.2995	2.16	2.17	1587963	2.1309	down	down	correct
HITI.US	High Tide Inc. Common Shares	20191122	0.245	0.245	0.215	0.22	177108	0.22	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20191122	0.098	0.098	0.085	0.09	273236	0.09	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20191122	0.5263	0.542	0.5	0.5101	5254	12.7525	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20191122	66.99	66.99	66.3	66.7	12344	66.7	down	down	correct
HLIT.US	Harmonic Inc	20191122	8.03	8.04	7.8915	8	343745	8	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20191122	56.65	56.85	55.12	55.53	125708	53.3986	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20191122	6.02	6.13	5.96	6.035	670256	6.035	up	up	correct
HMNF.US	HMN Financial Inc	20191122	20.75	20.76	20.35	20.76	23062	20.76	up	up	correct
HMST.US	HomeStreet Inc	20191122	31.04	31.48	30.735	31.25	149537	29.904	up	down	incorrect
HMTV.US	Hemisphere Media Group Inc	20191122	13.03	13.24	12.615	13.08	26334	13.08	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20191122	11.1758	12.0822	11.1758	11.3361	2140	10.0875	up	up	correct
HNRG.US	Hallador Energy Company	20191122	2.5424	2.61	2.54	2.58	47976	2.5207	up	up	correct
HOFT.US	Hooker Furniture Corporation	20191122	23.61	23.67	23.001	23.35	71265	21.9586	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20191122	15.09	15.34	15.02	15.06	106548	14.8129	down	down	correct
HOLX.US	Hologic Inc	20191122	49.61	50.25	49.22	50.02	3950151	50.02	up	up	correct
HON.US	Honeywell International Inc	20191122	176.88	177.52	175.66	176.79	1852180	169.868	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20191122	10.61	10.63	10.54	10.58	103348	10.3645	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20191122	8.2342	8.7	8.2342	8.45	19003	8.45	up	up	correct
HOPE.US	Hope Bancorp Inc	20191122	14.28	14.4	14.25	14.34	323493	12.9582	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20191122	4.9	4.9	4.4	4.64	15861	4.64	down	up	incorrect
HPK.US	HighPeak Energy Inc	20191122	10.28	10.34	10.28	10.34	400	10.2254	up	up	correct
HQI.US	HireQuest Inc	20191122	6.35	6.35	6.27	6.35	14200	6.1904
HQY.US	HealthEquity Inc	20191122	61.43	62.32	60.77	60.95	386520	60.95	down	down	correct
HROW.US	Harrow Health Inc	20191122	5.64	5.76	5.6	5.72	57786	5.72	up	up	correct
HRTX.US	Heron Therapeutics Inc	20191122	24.59	24.9	24.3694	24.71	843139	24.71	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20191122	12.4	12.5	12.38	12.39	48145	10.229	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20191122	0.47	0.47	0.28	0.3999	1310982	13.9965	down	down	correct
HSIC.US	Henry Schein Inc	20191122	68.53	69.64	68.48	69.3	614280	69.3	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20191122	30.08	30.335	29.55	29.57	84670	28.3687	down	up	incorrect
HSKA.US	Heska Corporation	20191122	92.52	92.77	90.89	92.42	34182	92.42	down	up	incorrect
HSON.US	Hudson Global Inc	20191122	12	12.03	12	12.03	518	12.03	up	up	correct
HSQIX.US	Henderson International Select Equity I	20191122	24.99	24.99	24.99	24.99	0	24.0589
HST.US	Host Hotels & Resorts Inc	20191122	16.83	17.07	16.72	16.91	5481791	16.39	up	up	correct
HSTM.US	HealthStream Inc	20191122	27.65	27.795	27.35	27.62	67499	27.62	down	down	correct
HSTO.US	Histogen Inc	20191122	0.34	0.3549	0.33	0.3436	58517	3.436	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20191122	26.18	26.36	26.0905	26.24	51278	25.4209	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20191122	12.32	12.41	12.27	12.37	143979	11.0649	up	up	correct
HTBX.US	Heat Biologics Inc	20191122	0.45	0.489	0.4448	0.455	51405	3.185	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20191122	0.662	0.719	0.645	0.65	14635	9.75	down	down	correct
HTHT.US	Huazhu Group Limited	20191122	34.62	35.06	34.31	35.06	1113814	34.7634	up	up	correct
HTLD.US	Heartland Express Inc	20191122	21.11	21.2	20.92	20.975	228266	20.1802	down	down	correct
HTLF.US	Heartland Financial USA Inc	20191122	46.58	47	46.48	46.7	64741	44.7673	up	up	correct
HUBG.US	Hub Group Inc	20191122	50.46	51.68	50.19	51.6	308476	51.6	up	up	correct
HUGE.US	FSD Pharma Inc	20191122	5.088	5.1214	5.088	5.1214	573	5.1214	up	up	correct
HURC.US	Hurco Companies Inc	20191122	34.61	34.61	34.01	34.07	10984	32.9173	down	down	correct
HURN.US	Huron Consulting Group Inc	20191122	66.13	66.59	65.47	66	59457	66	down	down	correct
HUSN.US	Hudson Capital Inc	20191122	0.9044	0.968	0.8169	0.9411	33647	4.7055	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20191122	1.15	1.16	1.1255	1.15	2824	1.15
HWBK.US	Hawthorn Bancshares Inc	20191122	22.5684	22.6331	22.2448	22.3835	3879	21.1539	down	down	correct
HWC.US	Hancock Whitney Corporation	20191122	40.93	41.15	40.73	40.96	270811	38.0762	up	up	correct
HWKN.US	Hawkins Inc	20191122	39.64	40.2437	39.51	39.89	9650	19.2774	up	up	correct
HX.US	Xiaobai Maimai Inc	20191122	0.4639	0.47	0.4111	0.42	58072	1.26	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20191122	9.94	9.96	9.94	9.96	30600	9.96	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20191122	10.3816	10.46	10.38	10.43	100800	10.43	up	up	correct
HYRE.US	HyreCar Inc	20191122	2.16	2.64	2.155	2.51	513198	2.51	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20191122	31.04	31.8	30.95	31.55	1455343	31.55	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20191122	59.03	59.31	57.99	59.19	226860	59.19	up	up	correct
IBCP.US	Independent Bank Corporation	20191122	22.31	22.33	22.15	22.275	69276	20.392	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20191122	46.89	48.12	46.89	47.94	464107	47.1937	up	up	correct
IBOC.US	International Bancshares Corporation	20191122	42.18	42.56	41.98	42.28	140085	39.4675	up	up	correct
IBTX.US	Independent Bank Group Inc	20191122	56.61	57.05	56.39	56.7	59878	54.3025	up	up	correct
ICAD.US	iCAD Inc	20191122	6.91	7.15	6.85	7.06	98064	7.06	up	up	correct
ICBK.US	County Bancorp Inc	20191122	23.8215	23.8215	23.31	23.65	1615	22.951	down	down	correct
ICCC.US	ImmuCell Corporation	20191122	5.34	5.34	4.81	4.81	3513	4.81	down	down	correct
ICFI.US	ICF International Inc	20191122	85.71	85.94	84.9135	85.59	58200	84.253	down	down	correct
ICHR.US	Ichor Holdings Ltd	20191122	30.75	31	29.45	29.5	295509	29.5	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20191122	3.2	3.34	3.19	3.32	55044	3.32	up	up	correct
ICLR.US	ICON Public Limited Company	20191122	155.71	156.37	153.3	156.2	200398	156.2	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20191122	7.0521	7.08	7	7	20055	5.8373	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20191122	88.45	89.4	87.55	88.89	343017	88.89	up	up	correct
ICUI.US	ICU Medical Inc	20191122	186	187.95	185.16	186.98	141180	186.98	up	up	correct
IDCC.US	InterDigital Inc	20191122	57.52	58.1	57.33	57.42	210633	54.8141	down	up	incorrect
IDEX.US	Ideanomics Inc	20191122	0.9042	0.91	0.7221	0.8101	380691	0.8101	down	up	incorrect
IDN.US	Intellicheck Inc	20191122	6.35	6.77	6.35	6.75	33520	6.75	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20191122	1.81	1.9	1.7966	1.84	99954	1.84	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20191122	260.88	261	255.36	257.02	446209	257.02	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20191122	6.8	7.431	6.8	7.15	16365	7.15	up	down	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20191122	2.55	2.73	2.54	2.68	39138	2.68	up	up	correct
IEP.US	Icahn Enterprises L.P	20191122	63.2	63.25	62.68	63.1	105276	46.7409	down	down	correct
IESC.US	IES Holdings Inc	20191122	20.63	21.44	20.13	20.67	18706	20.67	up	up	correct
IFMK.US	iFresh Inc	20191122	0.42	0.422	0.38	0.4111	146439	0.4111	down	down	correct
IFRX.US	InflaRx N.V	20191122	2.58	2.69	2.57	2.61	156741	2.61	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20191122	10.37	10.41	10.37	10.38	230000	9.8498	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20191122	1.24	1.25	1.17	1.17	1132	1.17	down	up	incorrect
IGMS.US	IGM Biosciences Inc	20191122	20.81	21.5	19.43	20.06	81846	20.06	down	down	correct
IHRT.US	iHeartMedia Inc	20191122	15.11	15.3	14.98	15.15	139951	15.15	up	up	correct
III.US	Information Services Group Inc	20191122	2.41	2.44	2.36	2.37	33092	2.3391	down	down	correct
IIIV.US	i3 Verticals Inc	20191122	25.35	26.33	23.55	26.13	368197	26.13	up	down	incorrect
IIN.US	IntriCon Corporation	20191122	19	19.15	18.89	18.95	91387	18.95	down	down	correct
IIVI.US	II	20191122	27.52	27.685	26.93	27.135	1840427	27.135	down	down	correct
IKNX.US	IKONICS Corporation	20191122	5.2	5.2	5.2	5.2	1012	5.2
ILMN.US	Illumina Inc	20191122	313.86	316	312.06	315.62	604861	315.62	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20191122	21.04	21.08	20.87	20.88	115802	18.8148	down	down	correct
IMAC.US	IMAC Holdings Inc	20191122	2.2	2.2	1.97	2.0683	11670	2.0683	down	down	correct
IMACW.US	IMAC Holdings Inc	20191122	0.4404	0.4404	0.435	0.435	9075	0.435	down	up	incorrect
IMBI.US	iMedia Brands Inc	20191122	0.545	0.59	0.5212	0.5422	199776	5.422	down	down	correct
IMCC.US	IM Cannabis Corp	20191122	0.39	0.4	0.39	0.4	433500	0.4	up	up	correct
IMGN.US	ImmunoGen Inc	20191122	3.25	3.5201	3.25	3.35	1407323	3.35	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20191122	43.31	43.31	42	42.31	108729	41.1445	down	up	incorrect
IMMP.US	Immutep Limited	20191122	1.71	1.79	1.71	1.78	8471	1.78	up	down	incorrect
IMMR.US	Immersion Corporation	20191122	7.13	7.14	6.96	7.07	200396	7.07	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20191122	22.85	22.97	22.73	22.76	12625	20.7478	down	down	correct
IMRN.US	Immuron Limited	20191122	3.35	3.41	3.35	3.41	3530	3.41	up	up	correct
IMTE.US	Integrated Media Technology Limited	20191122	8.2	8.71	7.3003	8.18	5668	8.18	down	down	correct
IMUX.US	Immunic Inc	20191122	6.97	6.97	6.7501	6.76	9675	6.76	down	down	correct
IMV.US	IMV Inc	20191122	2.34	2.34	2.31	2.31	1952	2.31	down	down	correct
IMVT.US	Immunovant Inc	20191122	10.6	10.6	10.4187	10.55	65023	10.55	down	down	correct
IMXI.US	International Money Express Inc	20191122	13.28	13.34	12.56	12.805	181775	12.805	down	down	correct
INBK.US	First Internet Bancorp	20191122	22.38	22.495	22.21	22.32	17657	21.8409	down	down	correct
INBKZ.US	INBKZ	20191122	25.67	25.674	25.65	25.674	1100	22.7989	up	down	incorrect
INCY.US	Incyte Corporation	20191122	89.29	89.93	88.08	88.73	1751294	88.73	down	up	incorrect
INDB.US	Independent Bank Corp	20191122	82.91	83.63	82.5483	83.09	103785	78.3245	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20191122	9.86	9.88	9.85	9.85	61800	9.85	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20191122	38.4	41.6	38.4	39.2	3136	39.2	up	up	correct
INDT.US	INDUS Realty Trust Inc	20191122	39.18	39.32	38.56	38.56	1400	36.8592	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20191122	1.15	1.19	1.14	1.165	148309	1.165	up	up	correct
INFN.US	Infinera Corporation	20191122	6.52	6.55	6.33	6.41	1618427	6.41	down	up	incorrect
INGN.US	Inogen Inc	20191122	71.15	73.11	70.61	73.08	377314	73.08	up	up	correct
INMB.US	INmune Bio Inc	20191122	4.16	4.16	3.85	3.9059	15812	3.9059	down	down	correct
INMD.US	InMode Ltd	20191122	44.01	45.74	40.3	41.55	4139216	20.775	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20191122	2.5	2.53	2.45	2.5	495604	2.5
INOD.US	Innodata Inc	20191122	1.3	1.3	1.22	1.27	24859	1.27	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20191122	18.66	18.85	17.95	18.45	404897	18.45	down	down	correct
INPX.US	Inpixon	20191122	0.05	0.05	0.0475	0.049	108625	2.205	down	down	correct
INSE.US	Inspired Entertainment Inc	20191122	7.14	7.21	7.1	7.1	2245	7.1	down	up	incorrect
INSG.US	Inseego Corp	20191122	5	5.12	4.84	5.05	797608	5.05	up	down	incorrect
INSM.US	Insmed Incorporated	20191122	21.08	21.57	20.71	21.25	541410	21.25	up	up	correct
INTC.US	Intel Corporation	20191122	58.34	58.65	57.49	57.61	15690160	54.7936	down	down	correct
INTG.US	The InterGroup Corporation	20191122	34.52	34.52	34.52	34.52	218	34.52
INTU.US	Intuit Inc	20191122	267.92	270	255.25	259.81	4071842	256.894	down	down	correct
INTZ.US	Intrusion Inc	20191122	5.19	5.4	5.19	5.4	2054	5.4	up	up	correct
INVA.US	Innoviva Inc	20191122	12.68	12.77	12.46	12.52	515097	12.52	down	up	incorrect
INVE.US	Identiv Inc	20191122	5.3	5.35	5.2235	5.28	28242	5.28	down	up	incorrect
INVO.US	INVO Bioscience Inc	20191122	0.24	0.24	0.231	0.235	1700	7.52	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20191122	1.48	1.52	1.45	1.48	34000	1.48
IONS.US	Ionis Pharmaceuticals Inc	20191122	60.16	61.55	59.7215	61.43	941146	61.43	up	up	correct
IOSP.US	Innospec Inc	20191122	95.83	96.49	94.54	95.02	56958	92.5369	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20191122	22.03	22.1	20.79	21.63	992844	21.63	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20191122	0.4745	0.4929	0.4712	0.4929	8740	0.4929	up	up	correct
IPAR.US	Inter Parfums Inc	20191122	68.74	69.26	66.88	67.65	99572	66.0235	down	down	correct
IPDN.US	Professional Diversity Network Inc	20191122	0.99	0.99	0.871	0.9296	2933	0.9296	down	down	correct
IPGP.US	IPG Photonics Corporation	20191122	138.51	139.74	137.06	139.42	244708	139.42	up	up	correct
IPHA.US	Innate Pharma S.A	20191122	5.94	6.0174	5.92	5.96	12601	5.96	up	down	incorrect
IPLDP.US	Interstate Power and Light Company	20191122	26.2	26.25	26.2	26.24	3900	23.4637	up	up	correct
IPWR.US	Ideal Power Inc	20191122	2.8	2.84	2.4121	2.76	71678	2.76	down	down	correct
IQ.US	iQIYI Inc	20191122	18.04	18.45	17.895	18.41	3859471	18.41	up	down	incorrect
IRBT.US	iRobot Corporation	20191122	46.15	46.77	45.37	46.51	683010	46.51	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20191122	11.65	11.89	11.6138	11.89	3793	8.7219	up	up	correct
IRDM.US	Iridium Communications Inc	20191122	25.24	25.56	24.77	24.77	536203	24.77	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20191122	76.2	76.8	74.2	76.6	10240	76.6	up	up	correct
IRIX.US	IRIDEX Corporation	20191122	2.52	2.557	2.32	2.36	48603	2.36	down	down	correct
IRMD.US	IRadimed Corporation	20191122	23.34	23.37	22.78	22.82	36259	22.82	down	down	correct
IRTC.US	iRhythm Technologies Inc	20191122	70.17	71.03	69.14	70.45	373309	70.45	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20191122	12	12	11.75	11.92	1270185	11.92	down	down	correct
ISBC.US	Investors Bancorp Inc	20191122	12.16	12.17	11.95	12.04	1034956	10.9657	down	down	correct
ISEE.US	IVERIC bio Inc	20191122	3.25	3.455	3.22	3.3	282420	3.3	up	up	correct
ISIG.US	Insignia Systems Inc	20191122	0.9302	0.9302	0.8531	0.925	467	6.475	down	down	correct
ISRG.US	Intuitive Surgical Inc	20191122	571.7	572.06	562.425	569.49	407764	189.83	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20191122	4.63	4.65	4.43	4.43	3785	3.8096	down	down	correct
ISTR.US	Investar Holding Corporation	20191122	24.15	24.39	23.66	24.22	14192	23.4834	up	up	correct
ISUN.US	iSun Inc	20191122	2.29	2.29	2.2	2.2236	2101	2.2236	down	down	correct
ITCI.US	Intra	20191122	9.58	10.44	9.58	9.98	1518415	9.98	up	down	incorrect
ITI.US	Iteris Inc	20191122	5.02	5.18	5.01	5.1	191069	5.1	up	up	correct
ITIC.US	Investors Title Company	20191122	164.68	164.68	162.11	162.11	2281	127.8905	down	down	correct
ITMR.US	Itamar Medical Ltd	20191122	10.1132	10.1935	10.1132	10.15	2375	10.15	up	up	correct
ITRI.US	Itron Inc	20191122	79.44	79.78	78.17	79.66	284881	79.66	up	up	correct
ITRM.US	Iterum Therapeutics plc	20191122	1.83	2.2662	1.78	1.94	42379	1.94	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20191122	23.69	24.1	23.09	23.32	39658	21.8859	down	up	incorrect
IVAC.US	Intevac Inc	20191122	5.829	5.91	5.805	5.82	11116	5.82	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20191122	0.2519	0.2539	0.24	0.2526	122398	0.2526	up	up	correct
JACK.US	Jack in the Box Inc	20191122	80.12	80.375	77.61	77.81	1056767	74.9633	down	down	correct
JAGX.US	Jaguar Health Inc	20191122	0.6	0.63	0.57	0.5846	477136	1.7538	down	down	correct
JAKK.US	JAKKS Pacific Inc	20191122	0.843	0.9455	0.843	0.9202	19455	9.202	up	up	correct
JAN.US	JanOne Inc	20191122	2.48	2.555	2.24	2.55	7984	2.55	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20191122	142.84	147.03	142.6401	146.29	780348	146.29	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20191122	116.01	116.73	115.52	116.315	465155	114.4243	up	up	correct
JBLU.US	JetBlue Airways Corporation	20191122	18.8	19.05	18.76	18.96	3433678	18.96	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20191122	100.25	101.7245	98.76	100.71	46890	90.6712	up	up	correct
JCS.US	Communications Systems Inc	20191122	6.62	7.1	6.5701	6.96	96028	4.0501	up	down	incorrect
JCTCF.US	Jewett	20191122	8	8	8	8	2062	8
JD.US	JD.com Inc	20191122	32.23	32.3	31.78	31.95	6055074	31.95	down	down	correct
JFIN.US	Jiayin Group Inc	20191122	7.49	7.5	7.04	7.0903	13456	7.0903	down	down	correct
JFU.US	9F Inc	20191122	10.93	10.93	10.71	10.71	997	10.71	down	down	correct
JG.US	Aurora Mobile Limited	20191122	3.46	3.5	3	3.339	38249	3.339	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20191122	188.43	188.47	185.3	185.51	82764	179.0107	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20191122	149.07	149.88	147.76	149.45	354673	145.758	up	down	incorrect
JMPNZ.US	JMPNZ	20191122	23	23.14	22.932	23.14	7400	20.6925	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20191122	4.75	5	4.68	4.8	313712	4.8	up	up	correct
JOBS.US	51job Inc	20191122	78.5	79.54	78.2	79.52	54582	79.52	up	up	correct
JOUT.US	Johnson Outdoors Inc	20191122	62.31	63.38	62.21	62.8	21650	61.7412	up	up	correct
JRJC.US	China Finance Online Co. Limited	20191122	0.52	0.53	0.4568	0.4846	80791	4.846	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20191122	6.53	6.6	6.47	6.6	6885	6.1653	up	up	correct
JRVR.US	James River Group Holdings Ltd	20191122	36.45	36.8	36.2005	36.61	211487	34.0826	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20191122	23.8	23.8	23.31	23.39	7215	20.5889	down	down	correct
JVA.US	Coffee Holding Co. Inc	20191122	3.95	4	3.91	4	12960	4	up	up	correct
JYNT.US	The Joint Corp	20191122	18.31	18.75	18.14	18.54	83749	18.54	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20191122	4.06	4.14	3.96	4.11	390168	4.11	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20191122	107.88	108.6894	107.26	107.32	77168	101.5342	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20191122	12.87	13.367	12.47	13.07	154149	13.07	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20191122	0.228	0.228	0.228	0.228	0	0.228
KBAL.US	Kimball International Inc	20191122	21.19	21.19	20.93	21.02	58854	19.6325	down	down	correct
KBSF.US	KBS Fashion Group Limited	20191122	2.02	2.13	1.86	1.86	13677	1.86	down	up	incorrect
KDMN.US	Kadmon Holdings Inc	20191122	4	4.31	4	4.17	3130000	4.17	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20191122	5.35	5.45	5.25	5.4	57968	5.4	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20191122	30.72	30.72	30.17	30.3	1191743	29.0508	down	down	correct
KE.US	Kimball Electronics Inc	20191122	17.26	17.26	16.93	17.04	26524	17.04	down	down	correct
KELYA.US	Kelly Services Inc	20191122	21.05	21.45	20.93	21.37	136156	21.1767	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20191122	16.11	16.1888	15.75	15.75	3492	15.75	down	down	correct
KERN.US	Akerna Corp	20191122	5.61	7.7	5.46	7.24	650593	7.24	up	up	correct
KERNW.US	Akerna Corp	20191122	0.62	0.72	0.5601	0.72	139642	0.72	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20191122	7.37	7.7142	7.25	7.39	21835	6.5623	up	up	correct
KFRC.US	Kforce Inc	20191122	38.92	39.06	38.73	38.91	57169	37.2564	down	down	correct
KHC.US	The Kraft Heinz Company	20191122	30.35	30.64	30.22	30.54	4664783	27.7737	up	up	correct
KIDS.US	OrthoPediatrics Corp	20191122	38.94	39.08	38.11	38.71	39071	38.71	down	down	correct
KINS.US	Kingstone Companies Inc	20191122	7.82	7.83	7.69	7.69	30886	7.2242	down	down	correct
KIRK.US	Kirkland's Inc	20191122	1.3	1.32	1.2301	1.3	312565	1.3
KLAC.US	KLA Corporation	20191122	160.47	162.65	157.84	158.49	2274694	153.8866	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20191122	7.29	7.59	7.05	7.44	90401	7.44	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20191122	23.09	24.02	23.09	23.9	439936	23.0534	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20191122	5.68	5.82	5.44	5.51	343941	27.55	down	down	correct
KMDA.US	Kamada Ltd	20191122	7.1	7.2847	6.83	6.9	179703	6.9	down	down	correct
KMPH.US	KemPharm Inc	20191122	0.43	0.56	0.43	0.502	12585	8.032	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20191122	4.65	4.9	4.65	4.86	172895	4.86	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20191122	8.96	9.7023	8.6255	9.62	315117	9.62	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20191122	95.18	96.01	94.7	95.27	305033	94.812	up	up	correct
KOD.US	Kodiak Sciences Inc	20191122	28.11	28.65	24.52	25.625	687528	25.625	down	up	incorrect
KOPN.US	Kopin Corporation	20191122	0.55	0.55	0.5	0.504	265719	0.504	down	down	correct
KOR.US	Corvus Gold Inc	20191122	1.38	1.38	1.34	1.36	6900	1.36	down	down	correct
KOSS.US	Koss Corporation	20191122	1.6	1.7056	1.6	1.63	7563	1.63	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20191122	8.86	9.5	6.56	7.09	15789200	7.09	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20191122	16.23	16.435	15.81	16.27	629281	16.27	up	up	correct
KRKR.US	36Kr Holdings Inc	20191122	8.79	8.8987	8.66	8.8	12585	8.8	up	up	correct
KRMD.US	Repro Med Systems Inc	20191122	4.04	4.0703	3.94	4.01	60164	4.01	down	down	correct
KRNT.US	Kornit Digital Ltd	20191122	31.32	32.27	31.32	32.2	193560	32.2	up	up	correct
KRNY.US	Kearny Financial Corp	20191122	14.1	14.205	14.07	14.15	165150	13.18	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20191122	82.4	90.9	81.52	85.01	1189520	85.01	up	up	correct
KRUS.US	Kura Sushi USA Inc	20191122	23.4	23.678	23.31	23.64	28197	23.64	up	up	correct
KRYS.US	Krystal Biotech Inc	20191122	51.48	55.35	51.3106	54.43	178494	54.43	up	up	correct
KSPN.US	Kaspien Holdings Inc	20191122	2.45	2.63	2.45	2.63	9265	2.63	up	up	correct
KTCC.US	Key Tronic Corporation	20191122	5.82	5.82	5.52	5.52	17262	5.52	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20191122	18.52	18.74	18.31	18.67	440599	18.67	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20191122	0.84	1.09	0.7701	1.05	3119024	1.05	up	up	correct
KURA.US	Kura Oncology Inc	20191122	14.92	15.15	14.7	15.12	121574	15.12	up	down	incorrect
KVHI.US	KVH Industries Inc	20191122	11	11.04	10.92	11	39656	11
KXIN.US	Kaixin Auto Holdings	20191122	1.43	1.55	1.39	1.4	45443	1.4	down	down	correct
KZR.US	Kezar Life Sciences Inc	20191122	2.64	3.25	2.52	2.87	269002	2.87	up	up	correct
LAKE.US	Lakeland Industries Inc	20191122	10.201	10.37	10.15	10.25	18980	10.25	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20191122	82.82	83.35	82.02	82.89	203194	76.0535	up	up	correct
LANC.US	Lancaster Colony Corporation	20191122	159.39	159.39	156.63	156.87	54161	150.81	down	up	incorrect
LAND.US	Gladstone Land Corporation	20191122	12.13	12.13	12	12.1	77775	11.3212	down	down	correct
LARAX.US	LARAX	20191122	9.81	9.81	9.81	9.81	0	8.5917
LARK.US	Landmark Bancorp Inc	20191122	21.6146	21.6236	21.6146	21.6236	729	18.3578	up	up	correct
LASR.US	nLIGHT Inc	20191122	20.22	20.22	19.31	19.49	232424	19.49	down	up	incorrect
LAUR.US	Laureate Education Inc	20191122	16.37	16.6	16.32	16.5	1319923	9.2783	up	up	correct
LAWS.US	Lawson Products Inc	20191122	48.24	49.25	47.86	49.18	11517	49.18	up	up	correct
LAZR.US	Luminar Technologies Inc	20191122	10.15	10.15	10.15	10.15	1100	10.15
LAZY.US	Lazydays Holdings Inc	20191122	4.5326	4.5326	4.3	4.3	9879	4.3	down	up	incorrect
LBAI.US	Lakeland Bancorp Inc	20191122	16.66	16.67	16.58	16.615	86340	15.4238	down	down	correct
LBC.US	Luther Burbank Corporation	20191122	11.61	11.63	11.45	11.45	8746	10.8737	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20191122	119.11	119.11	117.31	117.44	109573	117.44	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20191122	120.1	120.1	118.54	118.58	505088	118.58	down	down	correct
LBTYA.US	Liberty Global plc	20191122	22.8	22.88	22.34	22.365	1910100	22.365	down	down	correct
LBTYK.US	Liberty Global plc	20191122	21.84	21.87	21.4	21.41	4006783	21.41	down	down	correct
LCNB.US	LCNB Corp	20191122	18.47	18.47	18.3	18.36	11405	16.6143	down	down	correct
LCRDX.US	LCRDX	20191122	9.81	9.81	9.81	9.81	0	8.4268
LCUT.US	Lifetime Brands Inc	20191122	6.64	6.64	6.37	6.41	8584	6.2152	down	down	correct
LE.US	Lands' End Inc	20191122	10.76	11.12	10.74	11.055	101929	11.055	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20191122	91.31	92.46	90.71	92.41	239697	88.7988	up	up	correct
LEDS.US	SemiLEDs Corporation	20191122	2.26	2.26	2.22	2.235	4525	2.235	down	down	correct
LEE.US	Lee Enterprises Incorporated	20191122	1.81	1.85	1.78	1.84	82367	18.4	up	up	correct
LEGH.US	Legacy Housing Corporation	20191122	15.61	15.9598	15.16	15.33	32435	15.33	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20191122	10.24	10.24	10.24	10.24	0	34.9574
LEVL.US	Level One Bancorp Inc	20191122	24.11	24.11	23.81	23.81	4925	23.3499	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20191122	0.4726	0.4841	0.445	0.4538	6604	13.614	down	down	correct
LFMD.US	LifeMD Inc	20191122	0.85	0.8749	0.812	0.812	7097	0.812	down	down	correct
LFUS.US	Littelfuse Inc	20191122	180.25	181.37	178.61	179.65	73837	176.5253	down	down	correct
LFVN.US	LifeVantage Corporation	20191122	14.63	14.76	14.44	14.68	49030	14.68	up	up	correct
LGIH.US	LGI Homes Inc	20191122	70.99	71.59	69.13	69.81	205931	69.81	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20191122	109.64	110.41	108.31	109.86	504461	109.86	up	up	correct
LGO.US	Largo Resources Ltd	20191122	0.6855	0.698	0.6685	0.697	426336	6.97	up	up	correct
LHCG.US	LHC Group Inc	20191122	131.94	132.88	130.5925	132.49	141302	132.49	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20191122	4.19	4.49	4.025	4.21	100251	4.21	up	up	correct
LILA.US	Liberty Latin America Ltd	20191122	17.85	18.02	17.746	17.9	183779	16.8709	up	up	correct
LILAK.US	Liberty Latin America Ltd	20191122	17.97	18.09	17.88	17.98	266773	16.9303	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20191122	1.6747	1.77	1.6747	1.68	4478	1.68	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20191122	15.05	15.195	14.855	15.05	280928	15.05
LINK.US	Interlink Electronics Inc	20191122	5.1	5.1	5.1	5.1	340	5.1
LIQT.US	LiqTech International Inc	20191122	4.77	4.87	4.71	4.85	112346	4.85	up	up	correct
LITE.US	Lumentum Holdings Inc	20191122	67.29	68.48	66.96	68.19	858676	68.19	up	up	correct
LIVE.US	Live Ventures Incorporated	20191122	7.9636	7.9636	7.9636	7.9636	586	7.9636
LIVN.US	LivaNova PLC	20191122	79.93	81.12	79.58	80.75	375191	80.75	up	up	correct
LIVX.US	LiveXLive Media Inc	20191122	1.52	1.6352	1.44	1.55	151415	1.55	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20191122	5.63	6.04	5.54	5.58	277678	5.58	down	down	correct
LK.US	Luckin Coffee Inc	20191122	0.04	0.04	0.04	0.04	3000	0.04
LKCO.US	Luokung Technology Corp	20191122	1.29	1.34	1.25	1.29	129365	1.29
LKFN.US	Lakeland Financial Corporation	20191122	46.95	47.23	46.69	47.04	57563	44.7458	up	up	correct
LKQ.US	LKQ Corporation	20191122	35.03	35.31	34.74	35	2909302	34.8479	down	down	correct
LLL.US	JX Luxventure Ltd	20191122	2.02	2.13	1.86	1.86	13677	1.86	down	up	incorrect
LLNW.US	Limelight Networks Inc	20191122	4.34	4.37	4.2	4.21	499732	4.21	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20191122	35.2	35.6	34.5	35.55	133240	34.8	up	up	correct
LMB.US	Limbach Holdings Inc	20191122	2.8118	3.05	2.81	3.01	89383	3.01	up	up	correct
LMFA.US	LM Funding America Inc	20191122	0.8	0.8566	0.8	0.8001	18244	4.0005	up	up	correct
LMNL.US	Liminal BioSciences Inc	20191122	5.86	6	5.8	5.8	2576	5.8	down	down	correct
LMNR.US	Limoneira Company	20191122	18.95	18.95	18.41	18.57	20390	17.7911	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20191122	15.45	15.7492	15.4329	15.7	58611	13.6615	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20191122	26.05	26.05	26.0387	26.0387	2204	22.6486	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20191122	25.6932	25.74	25.67	25.67	6079	21.8755	down	up	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20191122	26.1191	26.1191	26.01	26.08	1180	22.1111	down	down	correct
LMST.US	Limestone Bancorp Inc	20191122	16	16.01	16	16	3269	16
LNDC.US	Landec Corporation	20191122	11.23	11.29	11.1	11.24	28594	11.24	up	up	correct
LNT.US	Alliant Energy Corporation	20191122	53.54	53.63	53.07	53.39	970570	50.4128	down	down	correct
LNTH.US	Lantheus Holdings Inc	20191122	20.28	20.45	19.77	20.23	200366	20.23	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20191122	6.328	6.33	6.28	6.28	8027	5.3312	down	down	correct
LOB.US	Live Oak Bancshares Inc	20191122	18.23	18.34	18.148	18.19	90100	18.024	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20191122	14.92	15.31	14.92	15.28	275399	15.28	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20191122	8.9	8.99	8.65	8.75	16724	8.75	down	up	incorrect
LOGI.US	Logitech International S.A	20191122	42.81	42.87	42.56	42.61	54203	41.6679	down	up	incorrect
LOOP.US	Loop Industries Inc	20191122	10.59	10.95	10.18	10.8	58048	10.8	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20191122	84.44	85.05	83.84	84.46	748890	84.46	up	up	correct
LORL.US	Loral Space & Communications Inc	20191122	33.98	34.31	33.5	33.86	38031	24.6079	down	down	correct
LOTZ.US	CarLotz Inc	20191122	9.91	9.91	9.91	9.91	10803	9.91
LOVE.US	The Lovesac Company	20191122	14	14.1	13.5864	14.01	315006	14.01	up	up	correct
LPCN.US	Lipocine Inc	20191122	0.41	0.4185	0.385	0.394	969654	0.394	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20191122	90.22	91.1111	88.9933	90.9	391899	89.0358	up	up	correct
LPSN.US	LivePerson Inc	20191122	37.47	37.8	36.57	37.04	286775	37.04	down	down	correct
LPTH.US	LightPath Technologies Inc	20191122	0.6	0.64	0.6	0.6184	27124	0.6184	up	up	correct
LPTX.US	Leap Therapeutics Inc	20191122	0.7033	0.71	0.65	0.6996	142929	0.6996	down	down	correct
LQDA.US	Liquidia Corporation	20191122	3.64	3.89	3.575	3.72	17216	3.72	up	up	correct
LQDT.US	Liquidity Services Inc	20191122	6.31	6.41	6.25	6.38	34356	6.38	up	down	incorrect
LRCX.US	Lam Research Corporation	20191122	265.48	266.67	260.12	261.98	1273610	254.304	down	up	incorrect
LRFC.US	Logan Ridge Finance Corp	20191122	8.33	8.41	8.27	8.34	132215	7.1802	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20191122	0.7866	0.8185	0.7802	0.8185	31348	9.822	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20191122	15.15	15.26	15.15	15.15	2693	14.0705
LSCC.US	Lattice Semiconductor Corporation	20191122	18.77	18.955	18.51	18.53	704923	18.53	down	down	correct
LSEA.US	Landsea Homes Corporation	20191122	10.32	10.32	10.26	10.26	1201	10.26	down	down	correct
LSTR.US	Landstar System Inc	20191122	111.09	111.86	110.66	111.1	119062	106.3106	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20191122	47.99	48.39	47.74	47.84	1028431	47.84	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20191122	48.6838	48.6838	48.6838	48.6838	45	47.87
LSXMK.US	The Liberty SiriusXM Group	20191122	47.91	48.43	47.57	47.89	1089078	47.1094	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20191122	6.74	6.74	6.74	6.74	0	5.9757
LTBR.US	Lightbridge Corporation	20191122	4.39	4.3926	4.3	4.36	8414	4.36	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20191122	6.5	6.5	6.5	6.5	0	5.7478
LTIFX.US	LTIFX	20191122	6.77	6.77	6.77	6.77	0	6.77
LTRPA.US	Liberty TripAdvisor Holdings Inc	20191122	6.88	6.89	6.71	6.86	373856	6.86	down	up	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20191122	6.739	6.8	6.739	6.8	1300	6.8	up	up	correct
LTRX.US	Lantronix Inc	20191122	3.39	3.4262	3.3106	3.4	54928	3.4	up	up	correct
LULU.US	Lululemon Athletica Inc	20191122	218	220	215.11	219.9	1998779	219.9	up	up	correct
LUMO.US	Lumos Pharma Inc	20191122	1.57	1.58	1.51	1.53	153171	13.77	down	down	correct
LUNA.US	Luna Innovations Incorporated	20191122	7.2	7.23	7	7.15	265778	7.15	down	down	correct
LVO.US	LiveOne Inc	20191122	1.52	1.635	1.44	1.55	151400	1.55	up	down	incorrect
LVOX.US	LiveVox Holding Inc	20191122	9.92	9.92	9.9	9.92	46100	9.92
LWAY.US	Lifeway Foods Inc	20191122	2.05	2.09	1.98	1.98	6136	1.98	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20191122	0.64	0.64	0.62	0.64	47506	0.64
LX.US	LexinFintech Holdings Ltd	20191122	11.75	11.98	11.46	11.52	1047326	11.52	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20191122	4.07	4.15	3.75	3.85	1357660	3.85	down	up	incorrect
LYFT.US	Lyft Inc	20191122	46.7	47.2	46.23	46.46	6356480	46.46	down	down	correct
LYL.US	Dragon Victory International Limited	20191122	1.31	1.31	1.31	1.31	113	1.31
LYTS.US	LSI Industries Inc	20191122	5.33	5.42	5.3	5.32	16013	5.0475	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20191122	3.69	3.78	3.61	3.7	20831	3.2901	up	down	incorrect
MANH.US	Manhattan Associates Inc	20191122	79.36	79.89	78.27	79.36	240441	79.36
MANT.US	ManTech International Corporation	20191122	78.46	78.71	77.18	77.36	77866	74.3582	down	down	correct
MAPS.US	WM Technology Inc	20191122	9.9	9.9	9.9	9.9	100	9.9
MAPSW.US	WM Technology Inc	20191122	0.4	0.6199	0.4	0.6	1200	0.6	up	up	correct
MAR.US	Marriott International Inc	20191122	133.61	136.52	132.84	136.25	1304510	135.7059	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20191122	0.99	1.11	0.95	1.09	115351	1.09	up	up	correct
MARK.US	Remark Holdings Inc	20191122	0.66	0.668	0.642	0.65	53536	0.65	down	down	correct
MARPS.US	Marine Petroleum Trust	20191122	2.14	2.14	2.1165	2.1195	1358	1.7842	down	down	correct
MASI.US	Masimo Corporation	20191122	155.91	156.42	152.51	153.35	303950	153.35	down	down	correct
MAT.US	Mattel Inc	20191122	11.53	11.81	11.47	11.67	1687489	11.67	up	down	incorrect
MATW.US	Matthews International Corporation	20191122	39.48	40	36.5878	36.89	314032	35.1041	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20191122	25.11	25.19	24.7552	25.06	16545	23.4982	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20191122	1.06	1.07	1.03	1.05	122118	1.05	down	down	correct
MBIN.US	Merchants Bancorp	20191122	18.13	18.15	17.75	17.93	71969	17.4123	down	down	correct
MBINO.US	Merchants Bancorp	20191122	25.94	25.95	25.85	25.92	13200	22.7102	down	up	incorrect
MBINP.US	Merchants Bancorp	20191122	26.9	26.9	26.9	26.9	0	23.1881
MBIO.US	Mustang Bio Inc	20191122	2.85	2.9	2.7763	2.8	294737	2.8	down	up	incorrect
MBOT.US	Microbot Medical Inc	20191122	4.62	4.76	4.6	4.74	26771	4.74	up	up	correct
MBRX.US	Moleculin Biotech Inc	20191122	1.05	1.08	1.05	1.07	37595	6.42	up	up	correct
MBUU.US	Malibu Boats Inc	20191122	38.3	38.72	37.8	38.05	202379	38.05	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20191122	35.28	35.4616	35.13	35.2	41100	32.1656	down	down	correct
MCBC.US	Macatawa Bank Corporation	20191122	10.6	10.66	10.53	10.64	89416	9.8548	up	down	incorrect
MCBS.US	MetroCity Bankshares Inc	20191122	14.4	14.4	14.078	14.14	4000	13.3969	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20191122	13.11	13.11	13.11	13.11	0	11.5653
MCFT.US	MasterCraft Boat Holdings Inc	20191122	16.21	16.26	15.92	15.98	98178	15.98	down	down	correct
MCHP.US	Microchip Technology Incorporated	20191122	91.15	92.21	91.15	91.66	2407754	44.6962	up	up	correct
MCHX.US	Marchex Inc	20191122	3.97	3.99	3.94	3.97	19986	3.97
MCRB.US	Seres Therapeutics Inc	20191122	3.77	3.95	3.73	3.93	170891	3.93	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20191122	44.53	44.68	44.07	44.44	28820	44.44	down	up	incorrect
MDB.US	MongoDB Inc	20191122	148.11	148.75	144.12	147.92	718830	147.92	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20191122	103.5	105.77	102.07	104.07	97525	104.07	up	up	correct
MDGS.US	Medigus Ltd	20191122	1.86	2.24	1.72	1.9299	375190	1.9299	up	up	correct
MDLZ.US	Mondelez International Inc	20191122	52.31	52.33	51.43	51.8	3863537	49.5695	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20191122	1.32	1.32	1.2121	1.25	43300	1.25	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20191122	3.97	3.98	3.91	3.91	9930	3.5148	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20191122	10.88	11.02	10.8	10.85	1352311	10.85	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20191122	1.49	1.5362	1.48	1.5362	4373	18.4344	up	up	correct
MDWD.US	MediWound Ltd	20191122	2.967	3.03	2.94	3	27279	3	up	down	incorrect
MDWT.US	Midwest Holding Inc	20191122	0.06	0.06	0.06	0.06	23	30
MDXG.US	MiMedx Group Inc	20191122	6.15	6.37	6.05	6.21	277997	6.21	up	up	correct
MEDP.US	Medpace Holdings Inc	20191122	75.03	75.19	73.53	74.92	258115	74.92	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20191122	1.34	1.34	1.25	1.25	183	7.5	down	down	correct
MEIP.US	MEI Pharma Inc	20191122	1.79	1.86	1.79	1.86	67800	1.86	up	up	correct
MELI.US	MercadoLibre Inc	20191122	564.63	567.47	554.5	565.5	434590	565.5	up	up	correct
MEOH.US	Methanex Corporation	20191122	38.12	38.48	37.61	37.93	221721	36.2304	down	down	correct
MERC.US	Mercer International Inc	20191122	12.03	12.29	12.03	12.27	324355	11.3544	up	up	correct
MESA.US	Mesa Air Group Inc	20191122	7	7.1	6.92	7.06	182924	7.06	up	up	correct
MESO.US	Mesoblast Limited	20191122	6.09	6.09	6.02	6.03	7435	6.03	down	down	correct
METC.US	Ramaco Resources Inc	20191122	3.3251	3.36	3.19	3.22	32013	3.22	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20191122	1.042	1.042	0.92	0.92	9748	1.84	down	down	correct
MFIN.US	Medallion Financial Corp	20191122	6.3	6.47	6.238	6.38	83774	6.38	up	up	correct
MGEE.US	MGE Energy Inc	20191122	76.29	77	75.49	76.47	93212	73.0517	up	up	correct
MGI.US	MoneyGram International Inc	20191122	2.94	3.22	2.89	3.07	2817436	3.07	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20191122	10.18	10.345	10.04	10.27	13223	9.838	up	up	correct
MGLN.US	Magellan Health Inc	20191122	76.35	78.17	76.24	77.17	325119	77.17	up	up	correct
MGNI.US	Magnite Inc	20191122	8.12	8.49	8.11	8.32	756111	8.32	up	up	correct
MGNX.US	MacroGenics Inc	20191122	8.56	8.79	8.35	8.66	384246	8.66	up	up	correct
MGPI.US	MGP Ingredients Inc	20191122	45.42	46.35	45.26	45.76	90828	44.8177	up	up	correct
MGRC.US	McGrath RentCorp	20191122	72.87	72.87	71.32	71.81	105062	68.355	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20191122	13.14	14.1	12.11	13.85	130248	13.85	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20191122	17.11	17.95	16.55	17.81	130077	17.81	up	up	correct
MGYR.US	Magyar Bancorp Inc	20191122	12.24	12.25	12.24	12.25	2364	9.9276	up	down	incorrect
MHLD.US	Maiden Holdings Ltd	20191122	0.6851	0.7896	0.68	0.78	177412	0.78	up	up	correct
MICT.US	MICT Inc	20191122	1.05	1.074	0.92	0.9851	41854	0.9851	down	down	correct
MIDD.US	The Middleby Corporation	20191122	114.71	115.305	114.31	114.65	129412	114.65	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20191122	0.2499	0.25	0.2499	0.25	9650	0.25	up	up	correct
MIME.US	Mimecast Limited	20191122	44	44.16	43.09	43.68	232068	43.68	down	down	correct
MIND.US	MIND Technology Inc	20191122	2.25	2.2799	2.2	2.2	33359	2.2	down	down	correct
MINDP.US	MIND Technology Inc	20191122	23.75	23.9079	23.75	23.9079	921	19.505	up	up	correct
MINM.US	Minim Inc. Common Stock	20191122	1.295	1.38	1.235	1.35	6240	1.35	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20191122	7.172	7.57	6.93	7.08	51525	7.08	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20191122	16.76	17.98	16.76	17.892	2063	17.892	up	up	correct
MITK.US	Mitek Systems Inc	20191122	7.32	7.38	7.12	7.24	675084	7.24	down	up	incorrect
MITO.US	Stealth BioTherapeutics Corp	20191122	8	8.65	7.7745	8.21	40382	8.21	up	up	correct
MKSI.US	MKS Instruments Inc	20191122	104.05	104.05	101.83	102.58	213835	101.4786	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20191122	397.53	397.89	388.99	392.33	214136	388.1111	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20191122	0.75	0.75	0.67	0.67	376	0.67	down	down	correct
MLAB.US	Mesa Laboratories Inc	20191122	227.34	231.3	224.25	231.3	30546	230.0311	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20191122	21.48	21.85	21.4789	21.66	792511	21.4611	up	down	incorrect
MLHR.US	Herman Miller Inc	20191122	47.57	48.1	47.53	47.83	244451	46.5172	up	up	correct
MLKN.US	MillerKnoll Inc	20191122	47.57	48.1	47.53	47.83	244451	46.3094	up	up	correct
MLVF.US	Malvern Bancorp Inc	20191122	22.88	23.05	22.88	22.91	9108	22.91	up	up	correct
MMAT.US	Meta Materials Inc	20191122	1.62	1.66	1.5	1.62	55450	1.62
MMLP.US	Martin Midstream Partners L.P	20191122	4.57	4.62	4.35	4.515	102332	4.2314	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20191122	0.79	0.8999	0.7467	0.75	78376	0.75	down	down	correct
MMSI.US	Merit Medical Systems Inc	20191122	27.16	27.43	26.74	27.4	430780	27.4	up	up	correct
MMYT.US	MakeMyTrip Limited	20191122	24.85	25.45	24.76	25.4	211311	25.4	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20191122	2.34	2.38	2.34	2.375	44493	1.9237	up	up	correct
MNDT.US	Mandiant Inc.	20191122	17	17.055	16.83	16.935	2153608	16.935	down	down	correct
MNKD.US	MannKind Corporation	20191122	1.18	1.22	1.16	1.17	2329442	1.17	down	down	correct
MNOV.US	MediciNova Inc	20191122	7.74	7.74	7.12	7.41	167492	7.41	down	up	incorrect
MNRO.US	Monro Inc	20191122	73.9	73.97	72.96	73.01	188672	70.3838	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20191122	21.5	21.82	21.5	21.76	2481	21.76	up	up	correct
MNST.US	Monster Beverage Corporation	20191122	58.57	58.9	57.96	58.63	1483337	58.63	up	up	correct
MNTV.US	Momentive Global Inc	20191122	17.17	17.2	16.91	17.03	428573	17.03	down	down	correct
MNTX.US	Manitex International Inc	20191122	5.64	5.68	5.27	5.35	59913	5.35	down	down	correct
MODV.US	ModivCare Inc	20191122	60.4	60.4	58.1319	58.73	73943	57.0564	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20191122	34.16	34.43	33.77	34.05	31286	31.5984	down	down	correct
MOGO.US	Mogo Inc	20191122	2.68	2.681	2.68	2.68	4378	2.68
MOHO.US	ECMOHO Limited	20191122	9.07	9.41	9.07	9.13	4829	9.13	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20191122	16.86	16.86	16.5	16.56	4603	16.56	down	up	incorrect
MOMO.US	Momo Inc	20191122	36.47	37.2049	36.29	37.12	1903683	34.3562	up	up	correct
MOR.US	MorphoSys AG	20191122	29.05	29.19	28.74	28.74	45034	28.74	down	down	correct
MORF.US	Morphic Holding Inc	20191122	18.34	18.56	16.47	16.78	65065	16.78	down	down	correct
MORN.US	Morningstar Inc	20191122	155.25	155.8	154.92	155.31	67924	153.2343	up	up	correct
MOSY.US	MoSys Inc	20191122	1.59	1.65	1.52	1.57	30492	1.57	down	down	correct
MOTS.US	Motus GI Holdings Inc	20191122	1.59	1.7199	1.51	1.56	111480	1.56	down	up	incorrect
MOXC.US	Moxian Inc	20191122	2.2515	2.4	2.2515	2.3997	4689	2.3997	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20191122	18.81	18.947	18.37	18.79	114924	18.79	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20191122	26.955	27.1994	26.955	27.1	1643	25.3203	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20191122	159.45	159.985	157.755	157.98	183141	155.5678	down	down	correct
MRAM.US	Everspin Technologies Inc	20191122	5	5.1	4.9	4.99	70741	4.99	down	down	correct
MRBK.US	Meridian Corporation	20191122	18.5533	18.5533	18.4449	18.4449	470	17.1139	down	down	correct
MRCC.US	Monroe Capital Corporation	20191122	11.03	11.09	10.98	11.03	66436	8.508
MRCY.US	Mercury Systems Inc	20191122	71.8	71.865	69.47	70.21	316654	70.21	down	down	correct
MREO.US	Mereo BioPharma Group plc	20191122	2.55	2.55	2.09	2.1	26308	2.1	down	down	correct
MRIN.US	Marin Software Incorporated	20191122	1.76	2.38	1.65	1.66	229424	1.66	down	down	correct
MRKR.US	Marker Therapeutics Inc	20191122	2.86	2.92	2.78	2.84	338736	2.84	down	down	correct
MRLN.US	Marlin Business Services Corp	20191122	20.66	21.3228	20.66	20.89	7124	19.1339	up	up	correct
MRNA.US	Moderna Inc	20191122	20.07	20.73	19.86	20.69	1443557	20.69	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20191122	1.06	1.07	1.03	1.06	123384	4.24
MRSN.US	Mersana Therapeutics Inc	20191122	3.28	3.295	3.16	3.23	131723	3.23	down	down	correct
MRTN.US	Marten Transport Ltd	20191122	20.99	21	20.64	20.84	150981	12.8912	down	up	incorrect
MRTX.US	Mirati Therapeutics Inc	20191122	89.81	89.81	85.3801	87.03	1078613	87.03	down	down	correct
MRUS.US	Merus N.V	20191122	14.85	15.01	14.63	14.85	32100	14.85
MRVL.US	Marvell Technology Inc	20191122	26.3	26.4	25.92	25.99	3543782	25.6674	down	down	correct
MSBI.US	Midland States Bancorp Inc	20191122	27.87	27.9	27.6	27.8	37637	24.9709	down	down	correct
MSEX.US	Middlesex Water Company	20191122	62.42	62.42	61.3	61.5	73010	59.8217	down	up	incorrect
MSFDX.US	Mlt Strgy Grwt A	20191122	13.6	13.6	13.6	13.6	0	11.9376
MSFIX.US	The Multi	20191122	13.84	13.84	13.84	13.84	0	12.1478
MSFT.US	Microsoft Corporation	20191122	150.07	150.3	148.82	149.59	15841680	146.7915	down	down	correct
MSFYX.US	The Multi	20191122	13.27	13.27	13.27	13.27	0	11.648
MSTR.US	MicroStrategy Incorporated	20191122	150.2	152.29	148.7	151.6	50484	151.6	up	up	correct
MSVB.US	Mid	20191122	13.4	13.5	13.4	13.5	7655	13.3023	up	up	correct
MTBC.US	CareCloud Inc	20191122	3.8465	3.98	3.8465	3.96	14820	3.96	up	up	correct
MTBCP.US	CareCloud Inc	20191122	26.61	26.689	26.48	26.6699	13900	21.5783	up	up	correct
MTC.US	Mmtec Inc	20191122	1.9601	2.3259	1.901	1.95	187047	1.95	down	up	incorrect
MTEM.US	Molecular Templates Inc	20191122	9.98	10.652	9.43	9.83	645539	9.83	down	down	correct
MTEX.US	Mannatech Incorporated	20191122	15.74	15.9121	15.74	15.9121	500	13.558	up	up	correct
MTLS.US	Materialise NV	20191122	17.36	17.5	17.1701	17.41	16128	17.41	up	up	correct
MTP.US	Midatech Pharma plc	20191122	0.7599	0.8	0.7207	0.736	12106	3.68	down	down	correct
MTRX.US	Matrix Service Company	20191122	19.86	20.17	19.76	19.79	157072	19.79	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20191122	24.53	24.62	23.75	24.215	322777	24.215	down	down	correct
MU.US	Micron Technology Inc	20191122	45.93	46.38	45.75	45.87	11253713	45.806	down	up	incorrect
MUDSW.US	Mudrick Capital Acquisition Corporation II	20191122	0.56	0.56	0.56	0.56	800	0.56
MULN.US	Mullen Automotive Inc	20191122	3.81	4.16	3.81	4	63500	4	up	up	correct
MVBF.US	MVB Financial Corp	20191122	21.23	21.3578	20.66	21.27	22145	20.4825	up	up	correct
MVIS.US	MicroVision Inc	20191122	0.86	0.87	0.8131	0.8493	649085	0.8493	down	down	correct
MVST.US	Microvast Holdings Inc	20191122	9.9	9.92	9.9	9.91	1200	9.91	up	up	correct
MYFW.US	First Western Financial Inc	20191122	17.1	17.1	16.98	17.09	23249	17.09	down	down	correct
MYGN.US	Myriad Genetics Inc	20191122	25.23	25.41	24.92	25.16	291964	25.16	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20191122	0.283	0.32	0.267	0.291	1131063	13.968	up	up	correct
MYRG.US	MYR Group Inc	20191122	33.59	33.885	33.21	33.64	40509	33.64	up	up	correct
MYSZ.US	My Size Inc	20191122	4.1051	4.1051	3.81	3.9786	21095	3.9786	down	down	correct
NAII.US	Natural Alternatives International Inc	20191122	8.037	8.13	7.78	8.05	18154	8.05	up	up	correct
NAKD.US	Naked Brand Group Limited	20191122	0.0363	0.0363	0.032	0.0335	8275	50.202	down	down	correct
NAOV.US	NanoVibronix Inc	20191122	2.82	2.82	2.82	2.82	1901	2.82
NATH.US	Nathan's Famous Inc	20191122	76	76.82	74.7912	76.2	8716	72.8399	up	up	correct
NATI.US	National Instruments Corporation	20191122	42.68	42.95	42.03	42.09	362846	39.8957	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20191122	9.94	9.94	9.68	9.68	2100	9.1676	down	up	incorrect
NAVI.US	Navient Corporation	20191122	14.39	14.485	14.28	14.41	700288	12.8274	up	up	correct
NBEV.US	NewAge Inc	20191122	2.35	2.37	2.22	2.25	1682268	2.25	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20191122	114.22	114.61	113.34	114.34	544698	114.34	up	up	correct
NBN.US	Northeast Bank	20191122	22.1586	22.1586	21.57	21.7	11090	21.6253	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20191122	1.88	1.92	1.85	1.91	47326	19.1	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20191122	6.06	6.4899	6.06	6.43	97871	6.43	up	up	correct
NBTB.US	NBT Bancorp Inc	20191122	40.21	40.22	39.84	39.9	74916	37.2238	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20191122	70.5	70.94	70.0825	70.76	17435	70.76	up	up	correct
NCMI.US	National CineMedia Inc	20191122	6.45	6.55	6.42	6.51	439348	5.6018	up	up	correct
NCNA.US	NuCana plc	20191122	6.83	7.2181	6.55	7.1	37952	7.1	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20191122	2.2727	2.3	2.19	2.25	13887	45	down	down	correct
NCTY.US	The9 Limited	20191122	0.8834	1.2	0.8601	1.18	141429	11.8	up	up	correct
NDAQ.US	Nasdaq Inc	20191122	104.56	105.03	103.42	104.37	712068	100.982	down	down	correct
NDLS.US	Noodles & Company	20191122	5.79	5.82	5.65	5.81	215825	5.81	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20191122	0.68	0.7495	0.68	0.6901	36767	0.6901	up	down	incorrect
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20191122	0.15	0.23	0.15	0.23	6455	0.23	up	down	incorrect
NDSN.US	Nordson Corporation	20191122	164.49	164.7	162.91	164.3	125157	161.1937	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20191122	11.75	11.75	11.75	11.75	342	8.5608
NEGG.US	Newegg Commerce Inc	20191122	3.84	4.08	3.84	4.08	525	4.08	up	up	correct
NEO.US	NeoGenomics Inc	20191122	24.34	24.54	23.45	24.42	453164	24.42	up	up	correct
NEOG.US	Neogen Corporation	20191122	65.35	65.98	64.96	65.4	236212	32.7	up	up	correct
NEON.US	Neonode Inc	20191122	1.25	1.4	1.25	1.39	17160	1.39	up	up	correct
NEPH.US	Nephros Inc	20191122	8.04	8.05	7.9501	8	2601	8	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20191122	3.01	3.07	2.73	2.8	704493	2.8	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20191122	5.73	6.1	5.69	5.97	418132	5.97	up	up	correct
NESR.US	National Energy Services Reunited Corp	20191122	7.94	8.03	7.9	8	92267	8	up	up	correct
NESRW.US	NESRW	20191122	0.44	0.44	0.43	0.44	3004	0.44
NETE.US	Net Element Inc	20191122	3.81	4.16	3.81	4	63487	4	up	up	correct
NEWT.US	Newtek Business Services Corp	20191122	22.87	22.99	22.85	22.95	106205	17.7515	up	down	incorrect
NEXT.US	NextDecade Corporation	20191122	6.57	6.78	6.37	6.505	57637	6.505	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20191122	16.79	16.84	16.75	16.78	66431	15.6369	down	down	correct
NFE.US	New Fortress Energy Inc	20191122	15.31	15.535	15.17	15.38	45486	15.1126	up	up	correct
NFLX.US	Netflix Inc	20191122	309.1	311.4	304.41	310.48	5970056	310.48	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20191122	14.44	15.18	14.2053	15.01	182000	15.01	up	up	correct
NH.US	NantHealth Inc	20191122	1.1	1.17	1.05	1.17	396778	1.17	up	up	correct
NHTC.US	Natural Health Trends Corp	20191122	5.96	6.07	5.81	5.86	38423	4.5918	down	down	correct
NICE.US	NICE Ltd	20191122	148.78	148.78	147.08	148.49	657190	148.49	down	down	correct
NICHX.US	NICHX	20191122	26.55	26.55	26.55	26.55	0	23.8896
NICK.US	Nicholas Financial Inc	20191122	9.19	9.34	9.15	9.15	940	9.15	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20191122	4.42	4.49	4.33	4.43	56103	4.43	up	down	incorrect
NIU.US	Niu Technologies	20191122	8.88	9.19	8.84	8.93	148408	8.93	up	up	correct
NK.US	NantKwest Inc	20191122	1.17	1.2309	1.17	1.23	145615	1.23	up	up	correct
NKLA.US	Nikola Corporation	20191122	10.27	10.27	10.27	10.27	6302	10.27
NKSH.US	National Bankshares Inc	20191122	47.17	47.2	45.47	45.93	10187	42.2474	down	down	correct
NKTR.US	Nektar Therapeutics	20191122	20.23	21.22	20.15	21.07	2172526	21.07	up	up	correct
NLOK.US	NortonLifeLock Inc	20191122	24.47	24.68	24.38	24.515	3284437	13.5498	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20191122	3.25	3.48	3.23	3.47	158875	3.47	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20191122	13.43	13.45	13.34	13.39	469743	10.6263	down	down	correct
NMIH.US	NMI Holdings Inc	20191122	33.32	33.85	33	33.11	376856	33.11	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20191122	0.643	0.685	0.64	0.685	557	6.85	up	up	correct
NMRK.US	Newmark Group Inc	20191122	13.05	13.07	12.77	12.79	599326	12.5407	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20191122	2.23	2.24	1.89	1.89	34900	1.89	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20191122	0.72	0.76	0.7102	0.75	129781	0.75	up	up	correct
NNBR.US	NN Inc	20191122	8.74	8.95	8.6	8.67	278203	8.67	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20191122	2.69	2.75	2.67	2.6801	24390	2.6801	down	down	correct
NODK.US	NI Holdings Inc	20191122	16.29	16.29	16.29	16.29	923	16.29
NOTV.US	Inotiv Inc	20191122	3.87	4.16	3.865	4.11	41474	4.11	up	down	incorrect
NOVN.US	Novan Inc	20191122	1.99	2	1.92	1.98	1556	19.8	down	down	correct
NOVT.US	Novanta Inc	20191122	85.99	86.51	84.4	86.25	172721	86.25	up	up	correct
NPA.US	New Providence Acquisition Corp	20191122	9.85	9.85	9.83	9.83	248797	9.83	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20191122	0.3493	0.3842	0.342	0.379	12970	9.475	up	up	correct
NRC.US	National Research Corporation	20191122	63.91	64.37	62.62	62.89	25987	61.8913	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20191122	37.82	38.1325	37.58	37.72	13349	34.5199	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20191122	20.84	20.84	20.84	20.84	0	17.4977
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20191122	20.96	20.96	20.96	20.96	0	17.9035
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20191122	20.95	20.95	20.95	20.95	0	17.5325
NRXP.US	NRx Pharmaceuticals Inc	20191122	10.61	10.61	10.61	10.61	0	10.61
NSEC.US	The National Security Group Inc	20191122	13	13	12.99	13	485	12.4858
NSIT.US	Insight Enterprises Inc	20191122	65.91	65.91	63.865	64.16	203639	64.16	down	down	correct
NSPR.US	InspireMD Inc	20191122	12	12.75	11.7	12.45	2293	12.45	up	up	correct
NSSC.US	Napco Security Technologies Inc	20191122	31.35	31.35	29.28	29.79	137316	29.79	down	down	correct
NSTG.US	NanoString Technologies Inc	20191122	25	25.1599	24.5	24.92	367545	24.92	down	down	correct
NSYS.US	Nortech Systems Incorporated	20191122	4.18	4.37	4.04	4.17	70326	4.17	down	down	correct
NTAP.US	NetApp Inc	20191122	60.92	61.28	60.45	61.23	2502154	57.2492	up	down	incorrect
NTCT.US	NetScout Systems Inc	20191122	24.2	24.71	24.16	24.51	343999	24.51	up	up	correct
NTES.US	NetEase Inc	20191122	298.38	311.77	298.38	310.4	6484540	59.4677	up	up	correct
NTGR.US	NETGEAR Inc	20191122	25.67	25.725	24.87	24.94	374899	24.94	down	down	correct
NTIC.US	Northern Technologies International Corporation	20191122	11.79	11.96	11.74	11.95	10899	11.6988	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20191122	15.16	15.46	15.05	15.31	430010	15.31	up	down	incorrect
NTNX.US	Nutanix Inc	20191122	28.86	29.33	28.53	29.3	2895626	29.3	up	up	correct
NTRA.US	Natera Inc	20191122	38.72	39.13	37.94	39.08	402266	39.08	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20191122	14.75	15.5	14.75	15.5	471	15.5	up	up	correct
NTRS.US	Northern Trust Corporation	20191122	106.75	107.76	105.91	107.13	705564	100.3457	up	up	correct
NTRSO.US	Northern Trust Corporation	20191122	25.2	25.25	25.1	25.2	174700	22.8958
NTUS.US	Natus Medical Incorporated	20191122	31.5	31.68	30.91	31.51	121993	31.51	up	up	correct
NTWK.US	NetSol Technologies Inc	20191122	4.21	4.24	4.12	4.19	15943	4.19	down	down	correct
NUAN.US	Nuance Communications Inc	20191122	17.56	17.79	17.48	17.75	4464371	17.75	up	up	correct
NURO.US	NeuroMetrix Inc	20191122	3.69	4.39	3.6203	3.99	111222	3.99	up	up	correct
NUVA.US	NuVasive Inc	20191122	71.49	71.68	70.72	71.08	208558	71.08	down	down	correct
NUWE.US	Nuwellis Inc	20191122	0.7516	0.8098	0.75	0.8056	450176	0.8056	up	up	correct
NVAX.US	Novavax Inc	20191122	3.81	3.84	3.71	3.76	342610	3.76	down	down	correct
NVCN.US	Neovasc Inc	20191122	2.92	2.9255	2.8601	2.9	18146	2.9	down	down	correct
NVCR.US	NovoCure Limited	20191122	92.7	94.08	91.86	93.8	1000889	93.8	up	up	correct
NVDA.US	NVIDIA Corporation	20191122	211.09	212.9633	209.94	210.89	5602470	52.5509	down	down	correct
NVEC.US	NVE Corporation	20191122	63.31	63.69	63.05	63.05	8728	55.4657	down	down	correct
NVEE.US	NV5 Global Inc	20191122	47.65	48.15	46.76	47.62	246600	47.62	down	down	correct
NVFY.US	Nova LifeStyle Inc	20191122	0.51	0.5101	0.51	0.5101	8516	2.5505	up	down	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20191122	0.1645	0.17	0.1404	0.16	325222	4.8	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20191122	34.6	34.975	33.55	34.12	25456	34.12	down	down	correct
NVNO.US	enVVeno Medical Corp	20191122	13.15	13.55	12.5	12.75	212	12.75	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20191122	0.14	0.14	0.14	0.14	0	0.14
NVOS.US	Novo Integrated Sciences Inc	20191122	0.058	0.072	0.058	0.072	176	7.2	up	up	correct
NWBI.US	Northwest Bancshares Inc	20191122	16.57	16.7	16.5208	16.61	307376	14.6497	up	up	correct
NWE.US	NorthWestern Corporation	20191122	71.02	71.38	70.43	71.15	323549	64.9763	up	up	correct
NWFL.US	Norwood Financial Corp	20191122	34.25	34.47	34.16	34.16	1550	31.6771	down	down	correct
NWL.US	Newell Brands Inc	20191122	19.21	19.26	18.94	19	4287648	17.1199	down	up	incorrect
NWLI.US	National Western Life Group Inc	20191122	254.71	256.12	247.62	247.62	4572	246.7272	down	down	correct
NWPX.US	Northwest Pipe Company	20191122	32.73	33.48	32.47	33.33	51099	33.33	up	up	correct
NWS.US	News Corporation	20191122	12.92	13.015	12.89	12.98	781943	12.6607	up	down	incorrect
NWSA.US	News Corporation	20191122	12.62	12.74	12.55	12.71	2357107	12.3976	up	up	correct
NXGN.US	NextGen Healthcare Inc	20191122	17.47	17.56	17.31	17.47	143163	17.47
NXPI.US	NXP Semiconductors N.V	20191122	114.39	115.96	114	115.22	2336324	112.1358	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20191122	101.62	105.17	100.7	104.85	409457	100.215	up	up	correct
NXTC.US	NextCure Inc	20191122	36.59	37.51	36.2492	36.81	462996	36.81	up	up	correct
NXTD.US	Nxt	20191122	0.55	0.57	0.5427	0.5505	207660	5.505	up	up	correct
NXTP.US	Nextplay Technologies Inc	20191122	2	2.149	1.957	1.957	3400	1.957	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20191122	6.09	6.1	6.07	6.09	2889328	4.9914
NYMTM.US	New York Mortgage Trust Inc	20191122	25.07	25.0894	25	25.01	33076	21.0375	down	up	incorrect
NYMTN.US	New York Mortgage Trust Inc	20191122	25.28	25.28	25.1	25.18	10573	21.1514	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20191122	25.202	25.3322	25.1	25.11	9527	21.1958	down	up	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20191122	1.92	1.92	1.83	1.85	36020	1.85	down	down	correct
OBAS.US	Optibase Ltd	20191122	9.44	10.64	9.44	10.24	1051	10.24	up	up	correct
OBCI.US	Ocean Bio	20191122	3.35	3.35	3.3101	3.34	6372	3.2681	down	down	correct
OBLG.US	Oblong Inc	20191122	1.02	1.0399	1.02	1.03	705	1.03	up	down	incorrect
OBNK.US	Origin Bancorp Inc	20191122	35.22	35.22	34.85	34.98	11896	34.0263	down	down	correct
OBSV.US	ObsEva SA	20191122	2.75	3.04	2.7	3	367399	3	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20191122	30	30	30	30	0	28.1914
OCCI.US	OFS Credit Company Inc	20191122	16.6	16.81	16.5	16.706	7935	11.6467	up	up	correct
OCCIP.US	OFS Credit Company Inc	20191122	25.6	25.65	25.6	25.65	320	22.2637	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20191122	23.8	23.92	23.75	23.83	97483	22.166	up	up	correct
OCGN.US	Ocugen Inc	20191122	0.3	0.3	0.273	0.2825	8660367	0.2825	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20191122	5.24	5.26	5.2	5.25	823834	4.3763	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20191122	2.92	3.24	2.92	3.17	515691	3.17	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20191122	2.11	2.15	2	2	10077	8	down	down	correct
OCX.US	OncoCyte Corporation	20191122	1.72	1.83	1.7	1.79	400761	1.79	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20191122	191.52	191.655	189.49	189.57	649704	125.457	down	down	correct
ODP.US	The ODP Corporation	20191122	2.3	2.35	2.0701	2.25	831322	22.2554	down	up	incorrect
ODT.US	Odonate Therapeutics Inc	20191122	36.05	36.705	34.79	35.91	57081	35.91	down	down	correct
OEG.US	Orbital Energy Group Inc	20191122	1	1.02	0.99	1	55737	1
OESX.US	Orion Energy Systems Inc	20191122	2.92	2.98	2.8801	2.93	212434	2.93	up	up	correct
OFIX.US	Orthofix Medical Inc	20191122	45.11	45.5725	44.05	44.07	97913	44.07	down	down	correct
OFLX.US	Omega Flex Inc	20191122	94.3	95.4	93.1	94.41	9428	92.5105	up	up	correct
OFS.US	OFS Capital Corporation	20191122	11.66	11.695	11.5	11.56	59138	8.7661	down	down	correct
OFSSI.US	OFSSI	20191122	24.72	24.77	24.66	24.77	4200	21.7196	up	up	correct
OGI.US	OrganiGram Holdings Inc	20191122	2.87	2.88	2.59	2.64	4677370	2.64	down	down	correct
OIIM.US	O2Micro International Limited	20191122	1.6168	1.62	1.57	1.585	12937	1.585	down	down	correct
OKTA.US	Okta Inc	20191122	128.58	129.79	125.62	127.67	1220346	127.67	down	down	correct
OLED.US	Universal Display Corporation	20191122	195.16	196.585	189.64	192.9	474671	191.3298	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20191122	63.73	63.7316	61.77	62.31	820213	62.31	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20191122	53.78	55.09	53.045	54.43	70184	52.3679	up	down	incorrect
OMCL.US	Omnicell Inc	20191122	79.61	80.51	77.86	79.16	225733	79.16	down	up	incorrect
OMER.US	Omeros Corporation	20191122	14.41	14.5423	14.214	14.48	167115	14.48	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20191122	3.47	3.56	3.2185	3.56	14856	3.56	up	up	correct
OMP.US	Oasis Midstream Partners LP	20191122	16.25	16.66	16.25	16.32	188949	12.3015	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20191122	4.25	5.25	4.25	5	14925	5	up	down	incorrect
ON.US	ON Semiconductor Corporation	20191122	20.96	21	20.73	20.81	2351796	20.81	down	down	correct
ONB.US	Old National Bancorp	20191122	18.19	18.23	18.1	18.12	465048	16.809	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20191122	2.02	2.05	1.9008	2.05	41788	2.05	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20191122	5.93	5.98	5.86	5.945	9761	5.945	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20191122	1.15	1.18	0.9788	1.04	619575	1.04	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20191122	0.176	0.18	0.1443	0.1543	661817	2.3145	down	down	correct
ONVO.US	Organovo Holdings Inc	20191122	0.45	0.4553	0.43	0.455	29493	9.1	up	up	correct
OPBK.US	OP Bancorp	20191122	9.78	9.78	9.68	9.72	86680	9.0602	down	down	correct
OPCH.US	Option Care Health Inc	20191122	3.38	3.39	3.24	3.25	1037822	13	down	down	correct
OPGN.US	OpGen Inc	20191122	1.04	1.31	1.0251	1.27	1243706	1.27	up	down	incorrect
OPHC.US	OptimumBank Holdings Inc	20191122	2.83	2.95	2.83	2.95	1503	2.95	up	up	correct
OPI.US	Office Properties Income Trust	20191122	32.21	32.34	31.945	32.17	137518	27.8592	down	down	correct
OPK.US	OPKO Health Inc	20191122	1.61	1.64	1.6	1.61	2386836	1.61
OPNT.US	Opiant Pharmaceuticals Inc	20191122	13.25	14	13.25	13.89	24256	13.89	up	up	correct
OPOF.US	Old Point Financial Corporation	20191122	28.98	29.01	28.51	28.97	4919	27.4523	down	down	correct
OPRA.US	Opera Limited	20191122	9.83	10.2	9.72	10.14	203693	10.14	up	up	correct
OPRT.US	Oportun Financial Corporation	20191122	18.14	18.78	17.54	18.34	110844	18.34	up	up	correct
OPRX.US	OptimizeRx Corporation	20191122	10.37	10.53	10.15	10.4	41224	10.4	up	up	correct
OPTN.US	OptiNose Inc	20191122	9.22	9.58	9.08	9.425	458955	9.425	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20191122	5	5.0898	4.61	4.725	2251838	4.725	down	up	incorrect
ORGS.US	Orgenesis Inc	20191122	3.2	3.2	3.12	3.19	9734	3.19	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20191122	437.58	438.46	434.2653	438.26	533893	438.26	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20191122	2.69	2.69	2.56	2.56	33703	2.56	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20191122	21.85	21.85	21.75	21.78	2592	20.1609	down	down	correct
ORTX.US	Orchard Therapeutics plc	20191122	10.15	10.475	9.78	10.43	360022	10.43	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20191122	3.02	3.02	3.02	3.02	16	15.1
OSBC.US	Old Second Bancorp Inc	20191122	12.43	12.55	12.38	12.47	45381	12.2596	up	up	correct
OSIS.US	OSI Systems Inc	20191122	97.69	98.05	97.07	97.85	92668	97.85	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20191122	5.23	6.14	5.08	6.06	229675	6.06	up	up	correct
OSPN.US	OneSpan Inc	20191122	18.2	18.34	17.84	17.84	111711	17.84	down	down	correct
OSS.US	One Stop Systems Inc	20191122	2.1412	2.2	2.07	2.14	75390	2.14	down	down	correct
OSTK.US	Overstock.com Inc	20191122	7.4783	7.5466	7.1268	7.3904	1152543	7.3904	down	down	correct
OSUR.US	OraSure Technologies Inc	20191122	7.91	7.935	7.77	7.83	377019	7.83	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20191122	15.61	15.665	15.22	15.29	526555	15.0562	down	down	correct
OTEL.US	Otelco Inc	20191122	11.5	11.8	11.5	11.7147	3243	11.7147	up	down	incorrect
OTEX.US	Open Text Corporation	20191122	43.29	43.29	42.865	43.03	334678	41.4297	down	down	correct
OTIC.US	Otonomy Inc	20191122	2.6	2.6	2.51	2.51	58689	2.51	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20191122	1.09	1.09	1.02	1.06	139810	1.06	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20191122	0.1747	0.1747	0.08	0.08	2206	0.08	down	down	correct
OTRK.US	Ontrak Inc	20191122	15.25	15.25	14.94	15.21	49312	15.21	down	down	correct
OTTR.US	Otter Tail Corporation	20191122	48.51	49.12	48.19	48.99	80721	45.932	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20191122	38.44	38.44	37.6	37.6	3776	35.0698	down	down	correct
OVID.US	Ovid Therapeutics Inc	20191122	2.72	2.9	2.72	2.8	436457	2.8	up	up	correct
OVLY.US	Oak Valley Bancorp	20191122	17.76	18.25	17.6	18.05	8082	17.4187	up	up	correct
OWSCX.US	OWSCX	20191122	20.54	20.54	20.54	20.54	0	19.9637
OXBR.US	Oxbridge Re Holdings Limited	20191122	0.82	0.82	0.8	0.804	1658	0.804	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20191122	0.0279	0.03	0.021	0.021	9981	0.021	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20191122	8.27	8.3662	8.24	8.33	744147	5.7488	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20191122	25.49	25.6	25.45	25.6	3063	22.1415	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20191122	5.14	5.18	5.13	5.15	126811	3.8324	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20191122	25.03	25.2074	25.01	25.1	5303	21.6567	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20191122	24.45	24.61	24.45	24.61	2200	21.6178	up	down	incorrect
OYST.US	Oyster Point Pharma Inc	20191122	14.65	15.2	14.55	14.89	33909	14.89	up	up	correct
OZK.US	Bank OZK	20191122	29.51	29.96	29.51	29.76	696911	27.5492	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20191122	17.63	17.875	17.6	17.78	2363107	15.0115	up	up	correct
PAAS.US	Pan American Silver Corp	20191122	18.58	18.66	18.38	18.4	2511054	18.0381	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20191122	5.14	5.24	5.14	5.17	1097665	5.17	up	up	correct
PACW.US	PacWest Bancorp	20191122	37.78	38.085	37.5	37.82	441495	35.0225	up	up	correct
PAE.US	PAE Incorporated	20191122	10.28	10.28	10.2524	10.27	9850	10.27	down	down	correct
PAGP.US	Plains GP Holdings L.P	20191122	17.97	18.29	17.93	18.13	2814601	15.406	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20191122	23.63	23.69	23.06	23.61	108627	22.5366	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20191122	1.5	1.51	1.5	1.51	1967	1.51	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20191122	3.08	3.08	3.01	3.04	59794	2.947	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20191122	247.99	248.65	244.78	246.87	1131018	246.87	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20191122	17.4	17.4	17.4	17.4	802	8.1257
PATK.US	Patrick Industries Inc	20191122	49.38	50.24	49.2915	49.98	84514	48.3549	up	up	correct
PAVM.US	PAVmed Inc	20191122	0.92	0.92	0.864	0.8845	254906	0.8845	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20191122	0.32	0.33	0.2926	0.2926	90001	0.2926	down	down	correct
PAYS.US	PaySign Inc	20191122	8.95	9.4	8.86	9.19	1259854	9.19	up	up	correct
PAYX.US	Paychex Inc	20191122	85.04	85.47	84.21	84.64	1024787	79.8658	down	down	correct
PBCT.US	People's United Financial Inc	20191122	16.29	16.42	16.2	16.3	1469383	14.7049	up	up	correct
PBCTP.US	People's United Financial Inc	20191122	27.24	27.39	27.2296	27.3492	13671	24.3716	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20191122	13.16	13.2	13.07	13.11	7186	13.11	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20191122	13.4767	13.4767	13.4767	13.4767	72	12.9426
PBIP.US	Prudential Bancorp Inc	20191122	17.3604	17.75	17.3604	17.75	2700	16.5461	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20191122	4.25	4.25	4.25	4.25	112	4.25
PBPB.US	Potbelly Corporation	20191122	4.68	5.02	4.68	4.79	312838	4.79	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20191122	2.79	3.0789	2.79	2.82	42245	2.82	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20191122	8.98	9.28	8.81	9.16	807142	9.16	up	up	correct
PCAR.US	PACCAR Inc	20191122	79.98	80.5	79.74	80.44	1039570	73.978	up	up	correct
PCB.US	PCB Bancorp	20191122	17.19	17.22	17.11	17.11	9139	15.9955	down	down	correct
PCH.US	PotlatchDeltic Corporation	20191122	43.32	43.39	42.74	42.74	274984	36.8333	down	down	correct
PCOM.US	Points International Ltd	20191122	12.14	12.29	11.93	12.19	61888	12.19	up	up	correct
PCRX.US	Pacira BioSciences Inc	20191122	44.29	44.72	43.69	44.23	499451	44.23	down	up	incorrect
PCSB.US	PCSB Financial Corporation	20191122	20.33	20.51	20.19	20.26	30321	19.7921	down	down	correct
PCTI.US	PCTEL Inc	20191122	8.61	8.645	8.5	8.55	87599	8.0058	down	down	correct
PCTY.US	Paylocity Holding Corporation	20191122	116.15	117	114.01	114.67	402573	114.67	down	up	incorrect
PCYG.US	Park City Group Inc	20191122	4.52	4.64	4.32	4.35	74458	4.35	down	down	correct
PCYO.US	Pure Cycle Corporation	20191122	12.24	12.4539	12.1046	12.29	88165	12.29	up	up	correct
PDCE.US	PDC Energy Inc	20191122	24.38	24.7	23.29	23.43	983955	23.0023	down	down	correct
PDCO.US	Patterson Companies Inc	20191122	19.1	19.42	19.1	19.27	640407	17.7237	up	up	correct
PDD.US	Pinduoduo Inc	20191122	32.23	34.57	31.52	33.99	18979304	33.99	up	up	correct
PDEX.US	Pro	20191122	12.34	12.51	11.63	12.15	41376	12.15	down	down	correct
PDFS.US	PDF Solutions Inc	20191122	15.34	15.34	15.13	15.2	66501	15.2	down	down	correct
PDLB.US	PDL Community Bancorp	20191122	14.0174	14.32	14.0174	14.16	5056	14.16	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20191122	2.225	2.38	2.12	2.12	15110	2.12	down	down	correct
PDSKX.US	PDSKX	20191122	25.34	25.34	25.34	25.34	0	23.8864
PDSRX.US	PDSRX	20191122	25.31	25.31	25.31	25.31	0	23.7964
PDSYX.US	PDSYX	20191122	25.36	25.36	25.36	25.36	0	23.9077
PEBK.US	Peoples Bancorp of North Carolina Inc	20191122	30.315	30.7624	30.2	30.31	2894	28.4261	down	down	correct
PEBO.US	Peoples Bancorp Inc	20191122	32.56	32.77	32.48	32.65	35669	29.5044	up	up	correct
PEGA.US	Pegasystems Inc	20191122	77.7	77.775	76.03	77.58	289778	77.4033	down	down	correct
PENN.US	Penn National Gaming Inc	20191122	22.15	22.38	22.06	22.2	824339	22.2	up	down	incorrect
PEP.US	PepsiCo Inc	20191122	133.92	134.53	133.02	134.07	3014865	125.6969	up	down	incorrect
PERI.US	Perion Network Ltd	20191122	5.02	5.1	4.94	5.04	106319	5.04	up	up	correct
PESI.US	Perma	20191122	6.71	7.1	6.6	6.95	53893	6.95	up	down	incorrect
PETQ.US	PetIQ Inc	20191122	23.82	24.05	22.845	22.92	316194	22.92	down	down	correct
PETS.US	PetMed Express Inc	20191122	23.52	23.78	23.05	23.065	471790	21.3962	down	down	correct
PETZ.US	TDH Holdings Inc	20191122	1.56	1.58	1.42	1.5	44664	1.5	down	down	correct
PFALX.US	PFALX	20191122	9.81	9.81	9.81	9.81	0	8.4149
PFBC.US	Preferred Bank	20191122	54.29	54.48	53.08	53.97	34815	51.1119	down	down	correct
PFC.US	Premier Financial Corp	20191122	30.37	30.52	30	30.35	75486	28.049	down	down	correct
PFFLX.US	PFFLX	20191122	9.81	9.81	9.81	9.81	0	8.3545
PFG.US	Principal Financial Group Inc	20191122	54.64	55.23	54.49	54.62	683680	49.5561	down	up	incorrect
PFIE.US	Profire Energy Inc	20191122	1.48	1.49	1.41	1.42	89426	1.42	down	down	correct
PFIN.US	P&F Industries Inc	20191122	6.7904	6.7904	6.7904	6.7904	413	6.7437
PFIS.US	Peoples Financial Services Corp	20191122	48.684	49.25	48.61	48.99	4539	45.3746	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20191122	9.81	9.81	9.81	9.81	0	8.0685
PFLT.US	PennantPark Floating Rate Capital Ltd	20191122	11.77	11.87	11.71	11.77	140428	9.3651
PFMT.US	Performant Financial Corporation	20191122	0.902	0.95	0.902	0.95	575	0.95	up	down	incorrect
PFSW.US	PFSweb Inc	20191122	3.51	3.7541	3.51	3.6	19135	3.6	up	up	correct
PFX.US	Phenixfin Corporation	20191122	1.99	2.06	1.99	2.05	92460	39.9451	up	up	correct
PFXNL.US	PhenixFIN Corporation	20191122	23.55	24.0998	23.55	23.85	4349	20.9514	up	up	correct
PGC.US	Peapack	20191122	29.95	30.66	29.95	30.06	27705	29.5653	up	up	correct
PGEN.US	Precigen Inc	20191122	5.96	6.031	5.7	5.89	688675	5.89	down	down	correct
PGNY.US	Progyny Inc	20191122	27	28.13	25.57	25.68	466887	25.68	down	up	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20191122	3.41	3.58	3.36	3.47	238414	3.47	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20191122	23.93	24.05	23.01	23.47	49976	23.47	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20191122	0.1288	0.135	0.1165	0.135	2007416	7.425	up	up	correct
PHUN.US	Phunware Inc	20191122	1.23	1.32	1.21	1.3	244235	1.3	up	up	correct
PI.US	Impinj Inc	20191122	32.94	33.0046	32.03	32.53	185594	32.53	down	up	incorrect
PIIVX.US	PIIVX	20191122	29.5	29.5	29.5	29.5	0	28.9253
PINC.US	Premier Inc	20191122	36.8	37.1	36.5	36.51	693924	35.3184	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20191122	3.59	3.6526	3.535	3.62	452565	3.62	up	up	correct
PIXY.US	ShiftPixy Inc	20191122	0.2623	0.2623	0.242	0.2598	1140	10.392	down	down	correct
PKBK.US	Parke Bancorp Inc	20191122	23.235	23.37	23.235	23.37	5741	19.6663	up	up	correct
PKOH.US	Park	20191122	31.62	32.43	31.26	31.76	23917	30.9226	up	up	correct
PLAB.US	Photronics Inc	20191122	11.52	11.53	11.12	11.355	434054	11.355	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20191122	39.73	40.1	39.53	39.82	348171	39.6646	up	up	correct
PLBC.US	Plumas Bancorp	20191122	24.89	25.25	24.6855	25.09	9000	24.1757	up	down	incorrect
PLCE.US	The Children's Place Inc	20191122	69.89	70.906	68.25	69.7	572909	69.0365	down	up	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20191122	4.25	4.25	4.125	4.205	33273	4.205	down	down	correct
PLL.US	Piedmont Lithium Inc	20191122	7.0507	7.0507	7.05	7.05	958	7.05	down	down	correct
PLMR.US	Palomar Holdings Inc	20191122	50.78	51.07	48.53	48.85	200675	48.85	down	down	correct
PLPC.US	Preformed Line Products Company	20191122	68.84	71.54	67.945	71.1	10589	69.1961	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20191122	13.88	14.03	13.5	13.68	75784	13.68	down	down	correct
PLUG.US	Plug Power Inc	20191122	3.45	3.48	3.325	3.38	5190560	3.38	down	down	correct
PLUS.US	ePlus inc	20191122	83.46	83.62	81.74	82.7	44486	41.35	down	down	correct
PLXP.US	PLx Pharma Inc	20191122	4.98	5	4.92	4.92	4057	4.92	down	up	incorrect
PLXS.US	Plexus Corp	20191122	76.99	77.25	75.5	75.57	129143	75.57	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20191122	7.23	7.314	7.19	7.27	119429	7.27	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20191122	0.0335	0.0355	0.0335	0.0342	1316	51.3026	up	up	correct
PMD.US	Psychemedics Corporation	20191122	9.6883	9.6883	9.11	9.12	10857	8.8776	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20191122	1.4	1.47	1.4	1.47	7019	1.47	up	up	correct
PMFLX.US	PMFLX	20191122	10.72	10.72	10.72	10.72	0	10.0624
PMTS.US	CPI Card Group Inc. Common Stock	20191122	0.98	0.983	0.7701	0.775	128632	0.775	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20191122	60.42	61.07	60.1	60.87	319214	59.516	up	up	correct
PNNT.US	PennantPark Investment Corporation	20191122	5.91	6.15	5.84	6.02	510912	4.7102	up	up	correct
PNNTG.US	PNNTG	20191122	25.12	25.22	25.12	25.22	4100	22.3601	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20191122	147.32	154.4	145.51	148.72	3894	148.72	up	up	correct
PNTG.US	The Pennant Group Inc	20191122	24.51	24.51	22.11	22.94	90274	22.94	down	down	correct
POAI.US	Predictive Oncology Inc	20191122	3.55	3.716	3.196	3.4534	34444	3.4534	down	down	correct
PODD.US	Insulet Corporation	20191122	176.24	178.59	176.21	176.76	855035	176.76	up	down	incorrect
POLA.US	Polar Power Inc	20191122	2.4852	2.4852	2.235	2.3	13638	2.3	down	down	correct
POOL.US	Pool Corporation	20191122	204.75	208.26	203.93	207.45	135431	204.2347	up	down	incorrect
POPM.US	PopMail.com Inc	20191122	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20191122	90.18	91.09	89.43	90.47	158672	44.5535	up	up	correct
POWL.US	Powell Industries Inc	20191122	39.54	39.89	39.143	39.68	70027	36.9512	up	up	correct
POWW.US	AMMO Inc	20191122	1.205	1.5	1.205	1.5	14704	1.5	up	down	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20191122	32.03	32.22	31.88	32.05	209085	29.6939	up	up	correct
PPBT.US	Purple Biotech Ltd	20191122	0.07	0.072	0.07	0.072	42033	0.72	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20191122	31.7	31.7	30.51	30.575	733010	30.575	down	down	correct
PPIH.US	Perma	20191122	9.0027	9.12	8.8	8.85	12188	8.85	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20191122	2.69	2.69	2.47	2.54	1413	2.4769	down	down	correct
PPTA.US	Midas Gold Corp.	20191122	4.11	4.177	3.93	4.177	9995	4.177	up	up	correct
PRAA.US	PRA Group Inc	20191122	36.42	36.54	35.89	36.42	149476	36.42
PRDEX.US	PREDEX Funds	20191122	26.28	26.28	26.28	26.28	0	24.1312
PRDO.US	Perdoceo Education Corporation	20191122	16.32	16.34	15.97	16.32	633551	16.32
PRFT.US	Perficient Inc	20191122	41.36	41.82	40.7	41.72	292612	41.72	up	up	correct
PRGS.US	Progress Software Corporation	20191122	42.12	42.2209	40.98	41.01	161900	39.5523	down	down	correct
PRIM.US	Primoris Services Corporation	20191122	20.88	20.98	20.769	20.93	78423	20.4667	up	up	correct
PRIVX.US	Sharespost 100 Fund	20191122	29.36	29.36	29.36	29.36	0	28.7837
PRLVX.US	PRLVX	20191122	29.23	29.23	29.23	29.23	0	28.6523
PROF.US	Profound Medical Corp	20191122	8.3	8.475	8.2407	8.27	14666	8.27	down	down	correct
PROV.US	Provident Financial Holdings Inc	20191122	21.93	21.98	21.88	21.88	3827	20.3559	down	down	correct
PRPH.US	ProPhase Labs Inc	20191122	2.01	2.04	1.95	1.96	3802	1.6555	down	down	correct
PRPL.US	Purple Innovation Inc	20191122	8.21	8.4099	7.96	8.1	130130	8.1	down	down	correct
PRPO.US	Precipio Inc	20191122	2.15	2.15	2.05	2.07	136201	2.07	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20191122	8.05	8.5	7.5	8.4	487518	8.4	up	down	incorrect
PRTA.US	Prothena Corporation plc	20191122	11.25	11.38	10.65	10.715	273109	10.715	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20191122	3.818	3.818	3.35	3.38	5328	3.38	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20191122	3.11	3.17	3.03	3.06	556364	3.06	down	down	correct
PRTS.US	CarParts.com Inc	20191122	2.37	2.38	2.28	2.31	172581	2.31	down	up	incorrect
PRVB.US	Provention Bio Inc	20191122	8.75	9.75	8.54	9.73	729911	9.73	up	up	correct
PSEC.US	Prospect Capital Corporation	20191122	6.49	6.51	6.48	6.5	1438776	5.1178	up	up	correct
PSHG.US	Performance Shipping Inc	20191122	0.84	0.87	0.8289	0.8339	16732	8.1796	down	down	correct
PSMT.US	PriceSmart Inc	20191122	72.76	73.463	72.0515	73.06	133663	71.7231	up	up	correct
PSNL.US	Personalis Inc	20191122	8.85	8.9211	8.54	8.78	276150	8.78	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20191122	17.92	17.92	17.92	17.92	0	15.9734
PSTI.US	Pluristem Therapeutics Inc	20191122	3.25	3.3	3.19	3.25	29612	3.25
PSTV.US	Plus Therapeutics Inc	20191122	2.09	2.2	2	2.11	99050	2.11	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20191122	0.5619	0.69	0.5	0.6375	154225	0.6375	up	up	correct
PTC.US	PTC Inc	20191122	75.15	75.47	74.98	75.14	998193	75.14	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20191122	43.2	43.81	42.25	43.62	677367	43.62	up	up	correct
PTDEX.US	PREDEX	20191122	26.33	26.33	26.33	26.33	0	24.2994
PTE.US	PolarityTE Inc	20191122	3.14	3.17	3.05	3.11	78583	3.11	down	up	incorrect
PTEN.US	Patterson	20191122	8.96	9.075	8.775	9.02	3132212	8.6959	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20191122	10.16	10.32	9.39	9.47	239623	9.47	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20191122	2	2	2	2	1	2
PTMN.US	Portman Ridge Finance Corporation	20191122	20.7	21.2	20.5	20.9	7090	15.8657	up	up	correct
PTNR.US	Partner Communications Company Ltd	20191122	4.42	4.471	4.42	4.471	285	4.471	up	up	correct
PTON.US	Peloton Interactive Inc	20191122	30.11	30.65	28.9	29.36	1649268	29.36	down	down	correct
PTRS.US	Partners Bancorp	20191122	7.65	7.65	7.65	7.65	578	7.4128
PTSI.US	P.A.M. Transportation Services Inc	20191122	58.25	58.6	57.3	57.7	28341	28.85	down	up	incorrect
PULM.US	Pulmatrix Inc	20191122	0.78	0.8101	0.755	0.81	68287	0.81	up	up	correct
PUYI.US	Puyi Inc	20191122	4.67	4.7	4.21	4.22	48362	4.22	down	down	correct
PVAC.US	Penn Virginia Corporation	20191122	24.73	25.105	24.21	24.52	142580	24.52	down	down	correct
PVBC.US	Provident Bancorp Inc	20191122	11.659	11.7106	11.62	11.67	15097	11.4425	up	up	correct
PWDEX.US	PREDEX	20191122	26.32	26.32	26.32	26.32	0	24.2901
PWFL.US	PowerFleet Inc	20191122	5.84	5.95	5.84	5.91	18952	5.91	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20191122	30.817	31.36	30.817	31.26	3630	28.0004	up	down	incorrect
PXLW.US	Pixelworks Inc	20191122	3	3.09	3	3.08	142381	3.08	up	up	correct
PXS.US	Pyxis Tankers Inc	20191122	1.08	1.1363	1.08	1.1067	86862	1.1067	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20191122	102.92	103.23	100.72	101.77	6448811	101.77	down	down	correct
PZZA.US	Papa John's International Inc	20191122	62.17	62.17	61.2835	61.51	438175	60.2223	down	down	correct
QADA.US	QAD Inc	20191122	48.16	48.69	47.9	48	50011	47.5418	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20191122	85.29	85.82	84.53	84.89	6166677	80.6474	down	down	correct
QCRH.US	QCR Holdings Inc	20191122	41.13	41.255	40.71	41.17	37667	40.5963	up	down	incorrect
QDEL.US	Quidel Corporation	20191122	66.98	66.98	65.1	66.28	103196	66.28	down	down	correct
QFIN.US	360 DigiTech Inc	20191122	8.01	8.0932	7.76	7.97	315088	7.8624	down	down	correct
QIWI.US	QIWI plc	20191122	19	20.23	18.76	19.88	1084121	16.1663	up	down	incorrect
QK.US	Q&K International Group Limited	20191122	15.12	15.12	14.52	15.05	9850	15.05	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20191122	0.2065	0.2195	0.1905	0.1916	10853	4.79	down	down	correct
QLYS.US	Qualys Inc	20191122	88.35	88.78	86.13	86.25	340052	86.25	down	down	correct
QMCO.US	Quantum Corporation	20191122	5.61	5.61	5.396	5.5	28917	5.5	down	down	correct
QNST.US	QuinStreet Inc	20191122	15.51	16.1612	15.47	15.84	649151	15.84	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20191122	23.83	23.89	23.73	23.83	50617	20.9247
QRHC.US	Quest Resource Holding Corporation	20191122	2.35	2.4701	2.35	2.4701	11639	2.4701	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20191122	9.19	9.39	8.985	9.22	5446310	5.2594	up	down	incorrect
QRTEB.US	Qurate Retail Inc	20191122	5.3215	5.3215	5.3215	5.3215	6	2.4027
QRVO.US	Qorvo Inc	20191122	101.34	102.23	101.04	101.72	1137907	101.72	up	up	correct
QTNT.US	Quotient Limited	20191122	8.35	8.61	8.34	8.52	296442	8.52	up	up	correct
QTRX.US	Quanterix Corporation	20191122	24.05	24.66	23.73	24.57	111576	24.57	up	down	incorrect
QTT.US	Qutoutiao Inc	20191122	3.03	3.09	2.8	2.87	896052	28.7	down	down	correct
QUIK.US	QuickLogic Corporation	20191122	0.284	0.2869	0.25	0.268	189586	3.752	down	down	correct
QUMU.US	Qumu Corporation	20191122	2.5746	2.66	2.5	2.5	9140	2.5	down	up	incorrect
QURE.US	uniQure N.V	20191122	51.13	52.08	50.87	52.03	188938	52.03	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20191122	5.1	5.15	5.02	5.03	117481	5.03	down	down	correct
RAIL.US	FreightCar America Inc	20191122	2.35	2.3506	2.08	2.1	82798	2.1	down	down	correct
RAND.US	Rand Capital Corporation	20191122	2.7671	2.7671	2.7671	2.7671	1612	20.4497
RAPT.US	RAPT Therapeutics Inc	20191122	20.77	21.0561	19.7849	20.49	19240	20.49	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20191122	38.6	39.5	38.23	38.69	338292	38.69	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20191122	1.85	1.9	1.8	1.82	15799	1.82	down	down	correct
RAVN.US	Raven Industries Inc	20191122	34.55	34.64	33.95	33.98	115865	33.4536	down	down	correct
RBB.US	RBB Bancorp	20191122	19.95	19.98	19.72	19.94	20645	19.0465	down	down	correct
RBBN.US	Ribbon Communications Inc	20191122	2.66	2.865	2.65	2.81	627103	2.81	up	up	correct
RBCAA.US	Republic Bancorp Inc	20191122	45.27	45.69	44.74	45.09	11695	42.2219	down	down	correct
RBCN.US	Rubicon Technology Inc	20191122	8.25	8.3981	8.16	8.16	717	8.16	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20191122	10.8895	10.9	10.8401	10.88	5938	10.88	down	up	incorrect
RBNC.US	Reliant Bancorp Inc	20191122	22.36	22.49	22.1	22.44	6754	21.4987	up	up	correct
RCEL.US	AVITA Medical Inc	20191122	7.57	7.84	7.4	7.73	84075	38.65	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20191122	10.83	10.83	10.83	10.83	0	9.1803
RCICX.US	Resource Credit Income Fund Class C	20191122	10.94	10.94	10.94	10.94	0	9.4366
RCII.US	Rent	20191122	24.65	25.3	24.51	25.13	658051	23.3279	up	down	incorrect
RCIIX.US	Resource Credit Income Fund Class I Shar	20191122	10.85	10.85	10.85	10.85	0	9.1703
RCILX.US	RCILX	20191122	10.82	10.82	10.82	10.82	0	9.4857
RCIWX.US	Resource Credit Income Fund Class W Shar	20191122	10.82	10.82	10.82	10.82	0	9.2054
RCKT.US	Rocket Pharmaceuticals Inc	20191122	16.1	16.68	16.02	16.62	176911	16.62	up	up	correct
RCKY.US	Rocky Brands Inc	20191122	27.37	27.64	27.04	27.31	51513	26.2115	down	down	correct
RCM.US	R1 RCM Inc	20191122	12.75	12.83	12.58	12.76	830838	12.76	up	down	incorrect
RCMT.US	RCM Technologies Inc	20191122	2.8777	2.8777	2.82	2.83	19710	2.83	down	down	correct
RCON.US	Recon Technology Ltd	20191122	0.6501	0.7039	0.6501	0.66	16207	3.3	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20191122	1.19	1.215	1.04	1.04	1426	2.6	down	down	correct
RDCM.US	RADCOM Ltd	20191122	9.71	10	9.71	9.9	16179	9.9	up	up	correct
RDFN.US	Redfin Corporation	20191122	20.85	21	19.98	20.09	961638	20.09	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20191122	5.81	5.97	5.58	5.91	317646	5.91	up	down	incorrect
RDI.US	Reading International Inc	20191122	10.71	11	10.63	10.8	57039	10.8	up	down	incorrect
RDNT.US	RadNet Inc	20191122	18.92	18.95	18.405	18.41	764539	18.41	down	up	incorrect
RDUS.US	Radius Health Inc	20191122	23.46	23.7233	23.14	23.4	206853	23.4	down	up	incorrect
RDVT.US	Red Violet Inc	20191122	16.5	17.02	16.31	16.85	31004	16.85	up	up	correct
RDWR.US	Radware Ltd	20191122	23.46	23.78	23.35	23.66	84975	23.66	up	up	correct
REAL.US	The RealReal Inc	20191122	16.15	16.42	15.75	16.36	1000395	16.36	up	up	correct
REDU.US	RISE Education Cayman Ltd	20191122	7.15	7.15	7.055	7.09	7644	7.09	down	down	correct
REED.US	Reed's Inc	20191122	0.7152	0.7408	0.6628	0.7002	345949	0.7002	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20191122	3.06	3.4	3.02	3.38	143080	3.38	up	up	correct
REG.US	Regency Centers Corporation	20191122	63.93	64.32	62.985	64.14	1466697	58.6974	up	up	correct
REGI.US	Renewable Energy Group Inc	20191122	17.24	17.32	16.71	16.79	296345	16.79	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20191122	350.93	365.74	350.93	360.66	1286412	360.66	up	up	correct
REKR.US	Rekor Systems Inc	20191122	2.22	2.31	2.21	2.27	63772	2.27	up	up	correct
RELI.US	Reliance Global Group Inc	20191122	0.269	0.27	0.25	0.2659	2846	22.7903	down	down	correct
RELL.US	Richardson Electronics Ltd	20191122	5.57	5.6091	5.52	5.54	9496	5.0889	down	up	incorrect
REPH.US	Recro Pharma Inc	20191122	15.94	16	14.67	15.16	658831	15.16	down	up	incorrect
REPL.US	Replimune Group Inc	20191122	13.73	13.89	13.19	13.41	407240	13.41	down	down	correct
RESN.US	Resonant Inc	20191122	2.09	2.26	2.08	2.23	193911	2.23	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20191122	205.83	210.986	202.33	209.95	602641	209.95	up	up	correct
RFIL.US	RF Industries Ltd	20191122	6.12	6.12	5.875	5.92	32694	5.8727	down	up	incorrect
RGCO.US	RGC Resources Inc	20191122	28.3373	28.465	28.17	28.18	3158	26.5591	down	up	incorrect
RGEN.US	Repligen Corporation	20191122	84.69	84.69	82.77	83.89	269848	83.89	down	down	correct
RGLD.US	Royal Gold Inc	20191122	117.63	118.76	116.4	117.05	260632	114.5906	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20191122	0.6595	0.73	0.6595	0.6903	175111	0.6903	up	up	correct
RGNX.US	REGENXBIO Inc	20191122	38.04	38.61	37.52	38.35	622458	38.35	up	up	correct
RGP.US	Resources Connection Inc	20191122	15.04	15.17	14.88	15	82200	13.8103	down	down	correct
RIBT.US	RiceBran Technologies	20191122	2.44	2.62	2.42	2.5	35228	2.5	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20191122	18.39	18.6	18.28	18.54	34316	18.3272	up	up	correct
RIDE.US	Lordstown Motors Corp	20191122	9.91	9.91	9.91	9.91	120	9.91
RIGL.US	Rigel Pharmaceuticals Inc	20191122	2.27	2.33	2.25	2.3	729940	2.3	up	up	correct
RILY.US	B. Riley Financial Inc	20191122	28.85	29.21	28.61	29.06	62873	25.5686	up	up	correct
RILYN.US	B. Riley Financial Inc	20191122	25.276	25.29	25.18	25.231	17800	22.0077	down	down	correct
RILYP.US	B. Riley Financial Inc	20191122	25.61	25.75	25.6	25.75	15300	22.3856	up	up	correct
RIOT.US	Riot Blockchain Inc	20191122	1.39	1.52	1.35	1.49	896334	1.49	up	up	correct
RIVE.US	Riverview Financial Corporation	20191122	11.99	11.99	11.8188	11.95	1154	11.6666	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20191122	4.38	4.53	4.3651	4.5	134929	4.5	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20191122	28.76	29.4	28.1843	29	31871	29	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20191122	14.64	14.8	14.15	14.42	17800	13.4884	down	up	incorrect
RMBL.US	RumbleON Inc	20191122	1.28	1.3	1.1686	1.21	10183	24.2	down	down	correct
RMBS.US	Rambus Inc	20191122	13.28	13.28	12.98	13.18	407255	13.18	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20191122	8.78	8.78	8.6	8.6	4364	8.4768	down	down	correct
RMNI.US	Rimini Street Inc	20191122	3.94	3.99	3.87	3.96	22817	3.96	up	up	correct
RMR.US	The RMR Group Inc	20191122	49.99	49.99	47.5	47.88	142710	37.5539	down	down	correct
RMRM.US	RMR Mortgage Trust	20191122	20.2	20.2	19.84	20	20000	17.5725	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20191122	2.13	2.27	2.13	2.24	677806	2.24	up	up	correct
RNST.US	Renasant Corporation	20191122	34.86	35.05	34.58	34.7	94720	32.5828	down	down	correct
RNWK.US	RealNetworks Inc	20191122	1.4	1.45	1.4	1.4	21318	1.4
ROAD.US	Construction Partners Inc	20191122	18.64	18.66	18.2	18.62	93543	18.62	down	down	correct
ROCK.US	Gibraltar Industries Inc	20191122	52.15	52.23	51.78	51.82	103401	51.82	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20191122	17.77	17.82	17.5	17.74	826584	16.7622	down	down	correct
ROKU.US	Roku Inc	20191122	158.6	160.58	154.5588	158.75	14853064	158.75	up	up	correct
ROLL.US	RBC Bearings Incorporated	20191122	158.42	162.23	157.17	161.89	76329	161.89	up	up	correct
ROST.US	Ross Stores Inc	20191122	113.08	113.89	108.41	111.52	3955545	109.8535	down	down	correct
RPAY.US	Repay Holdings Corporation	20191122	13.86	14.19	13.5	13.78	109316	13.78	down	down	correct
RPD.US	Rapid7 Inc	20191122	55.2	55.98	53.37	54.11	466241	54.11	down	down	correct
RRBI.US	Red River Bancshares Inc	20191122	47.99	48.3	47.725	48.25	5200	47.7359	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20191122	26.75	26.9	26.03	26.08	221429	26.08	down	down	correct
RRR.US	Red Rock Resorts Inc	20191122	22.87	23.08	22.45	22.48	444671	20.8891	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20191122	4.7	5.7	4.2	5.5	7735	5.5	up	up	correct
RSSS.US	Research Solutions Inc	20191122	3.25	3.25	3.12	3.2	1500	3.2	down	down	correct
RTLR.US	Rattler Midstream LP	20191122	14.52	14.93	14.45	14.93	422300	12.2087	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20191122	7.92	8.49	7.86	8.36	995326	8.36	up	down	incorrect
RUN.US	Sunrun Inc	20191122	13.47	13.63	13.41	13.49	1097805	13.49	up	up	correct
RUSHA.US	Rush Enterprises Inc	20191122	43.72	44.31	43.39	43.98	108716	28.492	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20191122	43.17	43.56	42.06	43.56	2548	28.1506	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20191122	23.3	23.32	23.01	23.08	106175	22.8944	down	down	correct
RVNC.US	Revance Therapeutics Inc	20191122	16.51	16.84	16.233	16.57	357137	16.57	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20191122	10.436	10.436	10.43	10.43	400	10.43	down	down	correct
RVSB.US	Riverview Bancorp Inc	20191122	7.22	7.35	7.22	7.3	52893	6.8165	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20191122	2.16	2.2593	2.15	2.22	65755	2.22	up	up	correct
RYAAY.US	Ryanair Holdings plc	20191122	84.05	84.11	83.36	83.45	227852	83.45	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20191122	21.25	22.0495	21.025	21.98	332834	21.98	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20191122	28.79	28.79	28.5674	28.65	14861	25.4892	down	down	correct
RZLT.US	Rezolute Inc	20191122	0.15	0.18	0.1427	0.18	18517	9	up	up	correct
SABR.US	Sabre Corporation	20191122	22.03	22.155	21.73	21.94	1673248	21.2151	down	up	incorrect
SAFM.US	Sanderson Farms Inc	20191122	162.68	163.13	158.32	158.95	299370	155.5573	down	down	correct
SAFT.US	Safety Insurance Group Inc	20191122	96.87	97.2599	95.66	96.13	48502	87.0037	down	down	correct
SAGE.US	Sage Therapeutics Inc	20191122	152.11	152.47	148.4881	149	278972	149	down	down	correct
SAIA.US	Saia Inc	20191122	96.37	96.94	92.47	93.06	194235	93.06	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20191122	42.05	43	41.5931	42.85	9269	40.5186	up	up	correct
SALM.US	Salem Media Group Inc	20191122	1.49	1.52	1.47	1.47	32106	1.4048	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20191122	12.77	12.85	12.75	12.76	4543	11.47	down	down	correct
SANM.US	Sanmina Corporation	20191122	31.95	32	31.41	31.5	184178	31.5	down	down	correct
SANW.US	S&W Seed Company	20191122	2.23	2.2395	2.1833	2.21	11649	2.21	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20191122	35.25	35.3	35.045	35.26	141159	32.7099	up	up	correct
SATS.US	EchoStar Corporation	20191122	40.96	42.23	40.85	41.71	347393	41.71	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20191122	1.293	1.33	1.29	1.32	81776	1.32	up	down	incorrect
SBAC.US	SBA Communications Corporation	20191122	237.67	238.1	231.905	232.35	418222	229.1203	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20191122	29.56	29.56	29.14	29.35	184180	29.0076	down	down	correct
SBET.US	Sharplink Gaming Ltd	20191122	1.08	1.15	1.08	1.15	500	1.15	up	up	correct
SBFG.US	SB Financial Group Inc	20191122	18.24	18.3248	18.24	18.3248	504	17.4363	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20191122	34.9	35.84	34.69	35.68	1335429	33.3389	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20191122	10.8	10.805	10.5	10.63	550956	9.1582	down	down	correct
SBNY.US	Signature Bank	20191122	124.62	124.62	121.53	123.73	438972	119.8822	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20191122	21.66	21.865	21.5042	21.68	1989803	18.5046	up	up	correct
SBSI.US	Southside Bancshares Inc	20191122	34.95	35	34.68	34.74	35023	31.8215	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20191122	9.88	9.96	9.81	9.9	12451	9.8862	up	up	correct
SBUX.US	Starbucks Corporation	20191122	82.69	83.39	82.66	83.02	6080782	80.0196	up	up	correct
SCHL.US	Scholastic Corporation	20191122	35.72	35.86	35.58	35.78	95527	34.2736	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20191122	21	21.38	20.95	21.01	164739	19.7929	up	up	correct
SCKT.US	Socket Mobile Inc	20191122	1.66	1.7601	1.66	1.66	1811	1.66
SCOA.US	Scion Tech Growth I	20191122	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20191122	4.14	4.37	4.07	4.25	692819	4.25	up	up	correct
SCPH.US	scPharmaceuticals Inc	20191122	4.9	4.9119	4.43	4.54	33253	4.54	down	down	correct
SCPL.US	SciPlay Corporation	20191122	10.16	10.245	9.96	10.01	110471	10.01	down	up	incorrect
SCR.US	Score Media and Gaming Inc	20191122	0.5456	0.552	0.5365	0.5434	5650	0.5434	down	down	correct
SCSC.US	ScanSource Inc	20191122	35.52	35.6953	34.95	35.17	107272	35.17	down	down	correct
SCVL.US	Shoe Carnival Inc	20191122	40	40	34.57	36.3	1609030	17.7569	down	up	incorrect
SCWX.US	SecureWorks Corp	20191122	11.28	11.405	11.115	11.23	50046	11.23	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20191122	1.12	1.12	1.09	1.1	16624	11	down	up	incorrect
SDC.US	SmileDirectClub Inc	20191122	9.1	9.24	8.8499	8.94	2835138	8.94	down	down	correct
SEAC.US	SeaChange International Inc	20191122	3.37	3.54	3.33	3.53	114693	3.53	up	down	incorrect
SECO.US	Secoo Holding Limited	20191122	5.8	5.9373	5.8	5.9	7628	5.9	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20191122	77.55	77.76	74.07	76.37	1234570	76.37	down	up	incorrect
SEED.US	Origin Agritech Limited	20191122	5.11	5.3099	5.011	5.1	11306	5.1	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20191122	0.8524	0.8524	0.82	0.8403	87307	0.8403	down	down	correct
SEIC.US	SEI Investments Company	20191122	63.07	63.19	62.635	63.035	409233	61.1248	down	down	correct
SELB.US	Selecta Biosciences Inc	20191122	1.35	1.4	1.31	1.39	185990	1.39	up	up	correct
SELF.US	Global Self Storage Inc	20191122	4.245	4.245	4.19	4.22	18833	3.711	down	down	correct
SENEA.US	Seneca Foods Corporation	20191122	35.505	36.74	35	36.59	15613	36.59	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20191122	35.8	36.85	35.8	36.85	329	36.85	up	up	correct
SESN.US	Sesen Bio Inc	20191122	1.15	1.17	1.12	1.145	873503	1.145	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20191122	35.9862	35.9862	35.9862	35.9862	204	34.331
SFBS.US	ServisFirst Bancshares Inc	20191122	36.5	36.7	36.23	36.51	131910	35.2615	up	up	correct
SFET.US	Safe	20191122	6.3	6.95	6.3	6.7	74886	6.7	up	up	correct
SFIX.US	Stitch Fix Inc	20191122	21.35	22.72	21.31	22.58	1262486	22.58	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20191122	19.52	19.73	19.33	19.66	763314	19.66	up	up	correct
SFNC.US	Simmons First National Corporation	20191122	24.93	25.33	24.75	25.29	467206	23.574	up	up	correct
SFST.US	Southern First Bancshares Inc	20191122	43.32	43.32	42.63	42.63	3876	42.63	down	up	incorrect
SGA.US	Saga Communications Inc	20191122	29.96	30.2742	29.96	30.03	1882	28.1515	up	up	correct
SGBX.US	SG Blocks Inc	20191122	0.265	0.265	0.22	0.2447	5044	4.894	down	down	correct
SGC.US	Superior Group of Companies Inc	20191122	13.34	13.45	13.18	13.2	32037	12.6756	down	down	correct
SGEN.US	Seagen Inc	20191122	120.44	120.44	117.89	118.82	1054433	118.82	down	down	correct
SGH.US	SMART Global Holdings Inc	20191122	31.27	31.69	30.9	31.2	101509	31.2	down	down	correct
SGLB.US	Sigma Labs Inc	20191122	0.9	1.06	0.9	0.966	139358	9.66	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20191122	1.422	1.422	1.422	1.422	0	1.422
SGMO.US	Sangamo Therapeutics Inc	20191122	9.75	9.88	9.61	9.81	668869	9.81	up	up	correct
SGMS.US	Scientific Games Corporation	20191122	28.35	28.56	27.88	28	477049	28	down	down	correct
SGOC.US	SGOCO Group Ltd	20191122	0.965	1	0.965	1	750	1	up	up	correct
SGRP.US	SPAR Group Inc	20191122	1.33	1.33	1.23	1.2507	139515	1.2507	down	down	correct
SGRY.US	Surgery Partners Inc	20191122	12.74	13.16	12.51	12.88	410337	12.88	up	up	correct
SHBI.US	Shore Bancshares Inc	20191122	16.35	16.4	16.2175	16.3	7381	15.1929	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20191122	36.39	36.79	36.1	36.27	291261	22.601	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20191122	0.47	0.48	0.4552	0.47	10524	7.52
SHOO.US	Steven Madden Ltd	20191122	42.43	42.75	42.1776	42.61	314979	41.6324	up	up	correct
SHPW.US	WT	20191122	0.5	0.5	0.42	0.46	26080	0.46	down	down	correct
SHYF.US	The Shyft Group Inc	20191122	17.31	17.405	16.825	16.85	182166	16.7147	down	down	correct
SIBN.US	SI	20191122	17.47	17.53	17.25	17.36	81250	17.36	down	up	incorrect
SIEB.US	Siebert Financial Corp	20191122	10.8058	10.8058	10.775	10.78	5150	10.78	down	up	incorrect
SIEN.US	Sientra Inc	20191122	8.17	8.49	7.96	8.45	483380	8.45	up	up	correct
SIFY.US	Sify Technologies Limited	20191122	1.23	1.28	1.23	1.26	11212	1.26	up	up	correct
SIGA.US	SIGA Technologies Inc	20191122	5.08	5.08	4.9	4.92	306379	4.92	down	down	correct
SIGI.US	Selective Insurance Group Inc	20191122	64.85	65.15	64.45	64.57	233955	62.6367	down	down	correct
SILC.US	Silicom Ltd	20191122	31.6	33.07	31.6	32.55	21707	32.55	up	up	correct
SILK.US	Silk Road Medical Inc	20191122	36.16	36.97	35.68	36.45	263555	36.45	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20191122	43.5	43.76	43.17	43.17	145058	40.8113	down	up	incorrect
SINO.US	Sino	20191122	0.5382	0.548	0.5116	0.5445	3703	2.7225	up	up	correct
SINT.US	Sintx Technologies Inc	20191122	1.52	1.52	1.45	1.47	30624	1.47	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20191122	4.64	5.92	4.64	5.66	958671	5.66	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20191122	7	7	6.8	6.805	60460134	6.6738	down	up	incorrect
SISI.US	Shineco Inc	20191122	0.51	0.554	0.51	0.5212	30167	0.5212	up	up	correct
SITM.US	SiTime Corporation	20191122	18.65	18.999	17.27	18.05	149700	18.05	down	down	correct
SIVB.US	SVB Financial Group	20191122	228.57	232.17	227.99	231.02	481788	231.02	up	down	incorrect
SKYW.US	SkyWest Inc	20191122	61.37	61.76	60.95	61.69	159337	61.2586	up	up	correct
SLAB.US	Silicon Laboratories Inc	20191122	103.85	104.34	102.98	103.53	211236	103.53	down	down	correct
SLDB.US	Solid Biosciences Inc	20191122	4.25	4.4099	3.96	4.3	1076157	4.3	up	up	correct
SLGG.US	Super League Gaming Inc	20191122	2.07	2.2912	1.96	2.1	56734	2.1	up	down	incorrect
SLGL.US	Sol	20191122	8.15	8.3	7.82	7.92	33008	7.92	down	down	correct
SLGN.US	Silgan Holdings Inc	20191122	31	31	30.59	30.65	233321	29.7055	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20191122	0.1	0.1	0.0868	0.0905	283199	0.4525	down	down	correct
SLM.US	SLM Corporation	20191122	8.57	8.79	8.52	8.74	3788443	8.4996	up	up	correct
SLMBP.US	SLM Corporation	20191122	51.4568	53.0145	51.4568	53	21846	47.5312	up	up	correct
SLNG.US	Stabilis Solutions Inc	20191122	4.8	4.8	4.8	4.8	236	4.8
SLNH.US	Soluna Holdings Inc	20191122	0.75	0.75	0.67	0.67	400	0.67	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20191122	1.51	1.56	1.45	1.55	38467	1.55	up	up	correct
SLP.US	Simulations Plus Inc	20191122	35.65	35.65	34.4	34.47	76722	34.1969	down	up	incorrect
SLRC.US	SLR Investment Corp	20191122	20.5	20.5	20.37	20.39	66514	16.5064	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20191122	3.73	3.7374	3.54	3.5989	9631	3.5989	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20191122	3.97	4.05	3.6733	3.92	321832	3.92	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20191122	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20191122	36.96	37.4	36.521	37.4	5163	35.9718	up	up	correct
SMBK.US	SmartFinancial Inc	20191122	22.17	22.45	22.14	22.25	27932	21.7473	up	up	correct
SMCI.US	Super Micro Computer Inc	20191122	20.5	21.3	20.27	21	87365	21	up	up	correct
SMED.US	Sharps Compliance Corp	20191122	4.1	4.1	3.93	3.95	26290	3.95	down	down	correct
SMID.US	Smith	20191122	6.895	6.99	6.8	6.99	1050	6.9207	up	up	correct
SMIT.US	Schmitt Industries Inc	20191122	3.3389	3.45	3.23	3.395	8877	3.395	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20191122	42	43.75	42	42.55	5134	42.55	up	up	correct
SMMF.US	Summit Financial Group Inc	20191122	26.4	26.4	26.17	26.17	1554	24.32	down	down	correct
SMMT.US	Summit Therapeutics Inc	20191122	1.529	1.53	1.5	1.51	8125	1.51	down	down	correct
SMPL.US	The Simply Good Foods Company	20191122	26.84	26.85	26.365	26.51	700732	26.51	down	down	correct
SMSI.US	Smith Micro Software Inc	20191122	4.51	4.73	4.5	4.64	250171	4.64	up	up	correct
SMTC.US	Semtech Corporation	20191122	49.13	49.71	48.79	48.92	258803	48.92	down	down	correct
SNBR.US	Sleep Number Corporation	20191122	48.09	49.07	48	48.8	265914	48.8	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20191122	4.44	4.56	4.42	4.48	372983	4.48	up	up	correct
SND.US	Smart Sand Inc	20191122	2.23	2.3	2.22	2.3	141136	2.3	up	down	incorrect
SNDL.US	Sundial Growers Inc	20191122	3.22	3.24	2.84	2.98	536565	2.98	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20191122	7.1	7.1899	6.86	6.91	148025	6.91	down	down	correct
SNES.US	SenesTech Inc	20191122	0.6	0.6386	0.59	0.5971	6802	11.9416	down	down	correct
SNEX.US	StoneX Group Inc	20191122	39.32	39.68	38.851	39.44	25609	39.44	up	up	correct
SNFCA.US	Security National Financial Corporation	20191122	4.9431	5.0825	4.7388	4.8316	41720	4.6015	down	down	correct
SNGX.US	Soligenix Inc	20191122	0.95	0.9655	0.9454	0.9482	47387	0.9482	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20191122	5.49	5.5	5	5.0696	15973	5.0696	down	down	correct
SNPS.US	Synopsys Inc	20191122	139.13	139.2449	134.79	135.38	1035466	135.38	down	down	correct
SNT.US	Senstar Technologies Ltd.	20191122	4.2	4.28	4.18	4.28	5283	2.3439	up	up	correct
SNY.US	Sanofi	20191122	46.53	46.76	46.35	46.52	1970991	43.2232	down	down	correct
SOHO.US	Sotherly Hotels Inc	20191122	6.66	6.66	6.58	6.65	15323	6.1543	down	down	correct
SOHON.US	Sotherly Hotels Inc	20191122	26.2	26.2	26.1	26.2	4110	23.9088
SOHOO.US	Sotherly Hotels Inc	20191122	25.31	25.4881	25.2788	25.4881	5752	23.2244	up	down	incorrect
SOHU.US	Sohu.com Limited	20191122	9.97	10.2186	9.86	10.11	267292	10.11	up	down	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20191122	1.88	1.88	1.76	1.82	132949	1.82	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20191122	0.35	0.4	0.35	0.3999	14717	0.3999	up	up	correct
SOLY.US	Soliton Inc	20191122	10.8	10.81	10.46	10.71	140501	10.71	down	up	incorrect
SONM.US	Sonim Technologies Inc	20191122	2.48	2.52	2.37	2.41	52943	24.1	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20191122	0.68	0.7211	0.6701	0.695	21771	18.07	up	down	incorrect
SONO.US	Sonos Inc	20191122	14.38	15.5	14.24	15.13	5241181	15.13	up	up	correct
SOTK.US	Sono	20191122	2	2	1.9	1.9	4832	1.9	down	down	correct
SP.US	SP Plus Corporation	20191122	43.49	43.66	43.13	43.2	77835	43.2	down	up	incorrect
SPCB.US	SuperCom Ltd	20191122	0.67	0.6989	0.65	0.69	15565	0.69	up	up	correct
SPFI.US	South Plains Financial Inc	20191122	18.95	19.05	18.79	18.98	18500	18.5554	up	up	correct
SPI.US	SPI Energy Co. Ltd	20191122	2.2	2.26	2.0902	2.25	10006	2.25	up	up	correct
SPLK.US	Splunk Inc	20191122	135.01	140.8	133.61	140.5	12252960	140.5	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20191122	12.99	13.05	12.46	12.87	67914	12.87	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20191122	21.97	22.37	21.7196	22.1	61036	21.723	up	up	correct
SPOK.US	Spok Holdings Inc	20191122	11.54	12.49	11.36	12.42	101534	11.2275	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20191122	8.73	8.79	8.44	8.45	491850	8.45	down	down	correct
SPRO.US	Spero Therapeutics Inc	20191122	11.22	11.33	11.01	11.11	21832	11.11	down	down	correct
SPSC.US	SPS Commerce Inc	20191122	56.36	56.38	55.59	56.03	116264	56.03	down	down	correct
SPTN.US	SpartanNash Company	20191122	12.81	13.38	12.7961	13.35	207048	12.1238	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20191122	7.05	7.2	6.97	7.15	392559	7.15	up	down	incorrect
SPWR.US	SunPower Corporation	20191122	7.1484	7.2884	6.8785	7.1984	6490055	4.7141	up	down	incorrect
SQBG.US	Sequential Brands Group Inc	20191122	0.3967	0.4049	0.39	0.39	1537	15.6	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20191122	16	16	15.6	15.6	1538	15.6	down	down	correct
SRAX.US	SRAX Inc	20191122	1.39	1.415	1.32	1.39	122576	1.39
SRCE.US	1st Source Corporation	20191122	51.05	51.1	50.73	50.78	26892	47.9029	down	up	incorrect
SRCL.US	Stericycle Inc	20191122	62.97	64.14	62.5	64.09	1250574	64.09	up	up	correct
SRDX.US	Surmodics Inc	20191122	40.06	40.45	39.35	40.23	71375	40.23	up	up	correct
SREV.US	ServiceSource International Inc	20191122	1.64	1.65	1.55	1.59	237300	1.59	down	up	incorrect
SRGA.US	Surgalign Holdings Inc	20191122	1.86	1.92	1.85	1.89	118854	1.89	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20191122	1.58	1.62	1.57	1.6	544587	1.6	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20191122	104.2	107.51	103.26	107.02	1397837	107.02	up	up	correct
SRRA.US	Sierra Oncology Inc	20191122	0.2583	0.2599	0.2351	0.245	1371105	9.8	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20191122	8.03	8.03	8.03	8.03	0	39.5835
SRRK.US	Scholar Rock Holding Corporation	20191122	9.55	10.88	9.55	10.58	155017	10.58	up	up	correct
SRTS.US	Sensus Healthcare Inc	20191122	3.61	3.63	3.545	3.6	76689	3.6	down	down	correct
SSB.US	South State Corporation	20191122	82.11	82.69	81.725	82.05	102529	77.7762	down	down	correct
SSBI.US	Summit State Bank	20191122	12.659	12.68	12.35	12.35	4439	10.4484	down	up	incorrect
SSKN.US	STRATA Skin Sciences Inc	20191122	2.48	2.565	2.41	2.46	34753	2.46	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20191122	59.88	60.48	59.39	59.94	1113902	58.7605	up	up	correct
SSNT.US	SilverSun Technologies Inc	20191122	3.31	3.39	3.31	3.3648	496	2.5513	up	up	correct
SSP.US	The E.W. Scripps Company	20191122	14.34	14.66	14.07	14.62	155066	14.2748	up	up	correct
SSRM.US	SSR Mining Inc	20191122	14.97	15.01	14.665	14.7	406082	14.5186	down	down	correct
SSSS.US	SuRo Capital Corp	20191122	6.63	6.8	6.56	6.8	86100	3.6271	up	down	incorrect
SSTI.US	ShotSpotter Inc	20191122	23.08	23.39	22.3	23.25	96218	23.25	up	up	correct
SSYS.US	Stratasys Ltd	20191122	18.74	19.1	18.6	18.69	499915	18.69	down	down	correct
STAA.US	STAAR Surgical Company	20191122	36.94	37.485	36.46	37.39	387032	37.39	up	up	correct
STAB.US	Statera Biopharma Inc	20191122	0.52	0.53	0.5	0.53	14000	0.53	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20191122	0.759	0.8407	0.755	0.8	4687	4.7469	up	up	correct
STBA.US	S&T Bancorp Inc	20191122	37.64	37.8	37.47	37.62	45493	34.601	down	down	correct
STCN.US	Steel Connect Inc	20191122	1.405	1.43	1.395	1.41	489467	1.41	up	up	correct
STFC.US	State Auto Financial Corporation	20191122	31.56	31.56	31.02	31.31	30542	30.0934	down	down	correct
STGW.US	MDC Partners Inc	20191122	2.41	2.41	2.33	2.33	209962	2.33	down	up	incorrect
STIM.US	Neuronetics Inc	20191122	4.18	4.32	4.15	4.22	147736	4.22	up	up	correct
STKL.US	SunOpta Inc	20191122	2.65	2.76	2.63	2.7	187847	2.7	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20191122	3.307	3.33	3.24	3.26	41419	3.26	down	down	correct
STLD.US	Steel Dynamics Inc	20191122	32.01	32.64	32.01	32.6	1546353	30.7498	up	up	correct
STND.US	Standard AVB Financial Corp	20191122	28.93	28.93	28.93	28.93	214	27.576
STNE.US	StoneCo Ltd	20191122	36.49	41.57	36.245	41.39	11178397	41.39	up	up	correct
STOK.US	Stoke Therapeutics Inc	20191122	22.88	23.14	22.16	22.49	74760	22.49	down	down	correct
STRA.US	Strategic Education Inc	20191122	137.4	138.31	135.03	137.84	128816	131.9917	up	up	correct
STRL.US	Sterling Construction Company Inc	20191122	14.21	14.2416	13.905	13.98	173826	13.98	down	down	correct
STRM.US	Streamline Health Solutions Inc	20191122	1.28	1.43	1.24	1.29	33850	1.29	up	up	correct
STRO.US	Sutro Biopharma Inc	20191122	10.58	10.8	10.07	10.46	54754	10.46	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20191122	3.2573	3.4533	3.04	3.05	90814	3.05	down	down	correct
STRRP.US	Star Equity Holdings Inc	20191122	9.05	9.06	7.775	7.775	8400	6.235	down	down	correct
STRS.US	Stratus Properties Inc	20191122	29.13	29.51	28.62	29.03	7312	29.03	down	down	correct
STRT.US	Strattec Security Corporation	20191122	23.5	23.5	23.5	23.5	1148	23.1874
STSA.US	Satsuma Pharmaceuticals Inc	20191122	16.9	17.74	15.14	15.4	65386	15.4	down	down	correct
STX.US	Seagate Technology Holdings plc	20191122	59.13	59.54	58.9	59.28	1496258	53.9189	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20191122	22.13	22.4	21.7207	22.39	32391	21.7678	up	up	correct
SUMO.US	Sumo Logic Inc	20191122	159.5799	161.2471	158.1999	158.25	22369	158.25	down	down	correct
SUMR.US	Summer Infant Inc	20191122	0.3269	0.3299	0.3101	0.3102	372	2.7918	down	down	correct
SUNS.US	SLR Senior Investment Corp	20191122	17.66	17.72	17.6	17.68	25031	14.8156	up	up	correct
SUNW.US	Sunworks Inc	20191122	1.16	1.26	1.1	1.18	430411	1.18	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20191122	21.91	22.15	21.73	21.76	352249	21.76	down	down	correct
SURF.US	Surface Oncology Inc	20191122	2.1	2.37	2.0541	2.33	217658	2.33	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20191122	0.316	0.34	0.3	0.3299	91812	16.495	up	up	correct
SVBI.US	Severn Bancorp Inc	20191122	8.75	8.8	8.75	8.78	9239	8.4268	up	down	incorrect
SVC.US	Service Properties Trust	20191122	22.94	22.95	22.51	22.51	653216	21.8461	down	up	incorrect
SVRA.US	Savara Inc	20191122	0.93	0.988	0.89	0.9681	345466	0.9681	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20191122	6	6.31	5.98	6.2	32522	6.2	up	up	correct
SWAV.US	ShockWave Medical Inc	20191122	37.94	38.6	37.39	37.99	412584	37.99	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20191122	6.3874	6.5565	6.3874	6.4796	830689	6.3551	up	down	incorrect
SWIR.US	Sierra Wireless Inc	20191122	8.61	9	8.58	8.91	527707	8.91	up	up	correct
SWKH.US	SWK Holdings Corporation	20191122	13.3	13.3	13.2	13.2	622	13.2	down	down	correct
SWKS.US	Skyworks Solutions Inc	20191122	96.9	97.87	96.39	97.84	1767997	94.8035	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20191122	21.24	21.7	19.81	19.9	169700	19.9	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20191122	3.16	3.6	3.108	3.4	81325	3.4	up	down	incorrect
SY.US	So	20191122	11.92	12.07	11.6	11.91	347361	11.91	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20191122	40.81	41	40.51	40.86	34516	38.5974	up	up	correct
SYBX.US	Synlogic Inc	20191122	2.1	2.19	2.075	2.14	193576	2.14	up	up	correct
SYNA.US	Synaptics Incorporated	20191122	57.55	58.27	56.83	56.84	380117	56.84	down	down	correct
SYNC.US	Synacor Inc	20191122	1.67	1.68	1.66	1.67	24756	1.67
SYNH.US	Syneos Health Inc	20191122	51.91	53.08	50.935	52.87	337109	52.87	up	up	correct
SYNL.US	Synalloy Corporation	20191122	13.29	13.51	11.72	12.98	36986	12.98	down	down	correct
SYPR.US	Sypris Solutions Inc	20191122	0.75	0.8	0.75	0.8	32268	0.8	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20191122	4.7	4.783	4.55	4.69	205915	4.69	down	down	correct
TA.US	TravelCenters of America Inc	20191122	9.32	9.6719	9.05	9.12	45272	9.12	down	down	correct
TACO.US	Del Taco Restaurants Inc	20191122	7.3	7.35	7.18	7.27	345725	7.1444	down	down	correct
TACT.US	TransAct Technologies Incorporated	20191122	11.43	11.56	11.03	11.04	31781	11.04	down	down	correct
TAIT.US	Taitron Components Incorporated	20191122	2.6	2.6	2.55	2.55	5711	2.3277	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20191122	1.84	1.9	1.79	1.9	661886	1.9	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20191122	25.685	25.7109	25.68	25.6801	1704	21.7824	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20191122	25.17	25.29	25.1301	25.29	2874	21.5543	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20191122	25.48	25.4999	25.4208	25.48	1301	21.6394
TAOP.US	Taoping Inc	20191122	0.442	0.477	0.44	0.4699	945	2.8194	up	up	correct
TARA.US	Protara Therapeutics Inc	20191122	0.297	0.3163	0.2902	0.31	5715	12.4	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20191122	8.31	8.31	7.97	8.09	532435	7.3413	down	up	incorrect
TATT.US	TAT Technologies Ltd	20191122	5	5.04	4.91	5.03	4125	5.03	up	up	correct
TAYD.US	Taylor Devices Inc	20191122	10.511	10.58	10.49	10.49	1161	10.49	down	down	correct
TBBK.US	The Bancorp Inc	20191122	10.77	10.84	10.66	10.675	230953	10.675	down	up	incorrect
TBK.US	Triumph Bancorp Inc	20191122	35.06	35.22	34.7	35.01	120364	35.01	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20191122	0.2205	0.222	0.0906	0.16	360590	1.6	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20191122	0.0128	0.0128	0.003	0.0098	110705	0.0098	down	down	correct
TBNK.US	Territorial Bancorp Inc	20191122	30.8046	30.97	30.7	30.8	5317	27.9259	down	down	correct
TBPH.US	Theravance Biopharma Inc	20191122	17.81	18.24	17.56	18.12	259314	18.12	up	up	correct
TC.US	TuanChe ADR	20191122	2.49	2.7	2.45	2.5	16144	10	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20191122	57.21	58.02	57.185	57.48	217802	57.48	up	up	correct
TCBK.US	TriCo Bancshares	20191122	38.2	38.34	37.9	38.3	55746	36.164	up	up	correct
TCCO.US	Technical Communications Corporation	20191122	2.13	2.215	2.13	2.18	4231	2.18	up	up	correct
TCDA.US	Tricida Inc	20191122	40.83	41.735	40.01	41.57	582089	41.57	up	up	correct
TCFC.US	The Community Financial Corporation	20191122	34.3	34.48	34.1	34.38	5270	33.2179	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20191122	59.9	61.03	59.02	60.87	268511	60.87	up	up	correct
TCOM.US	Trip.com Group Limited	20191122	31.33	32.41	31.25	32.33	3088621	32.33	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20191122	3.26	3.6	3.26	3.4	15539	3.4	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20191122	14.09	14.15	14.02	14.05	174822	11.0912	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20191122	16.3	16.5	15.86	16.45	40942	16.45	up	up	correct
TCX.US	Tucows Inc	20191122	53.43	55.36	53.02	54.71	55041	54.71	up	down	incorrect
TDACU.US	Trident Acquisitions Corp	20191122	10.6092	10.6092	10.6092	10.6092	200	10.6092
TDACW.US	Trident Acquisitions Corp. Warrant	20191122	0.0893	0.09	0.0893	0.0895	14100	0.0895	up	down	incorrect
TDW.US	WT	20191122	0.97	0.97	0.97	0.97	571	0.1072
TEAM.US	Atlassian Corporation Plc	20191122	125.97	127	123.6	125.98	883272	125.98	up	up	correct
TECH.US	Bio	20191122	215.97	216.28	213.75	215.48	132069	213.7609	down	down	correct
TECTP.US	Tectonic Financial Inc	20191122	10.26	10.26	10.26	10.26	500	8.4792
TEDU.US	Tarena International Inc	20191122	0.8016	0.836	0.8001	0.8027	14134	4.0135	up	up	correct
TELA.US	TELA Bio Inc	20191122	11.61	11.61	11.25	11.37	18278	11.37	down	down	correct
TELL.US	Tellurian Inc	20191122	7.66	7.74	7.445	7.51	614111	7.51	down	down	correct
TENB.US	Tenable Holdings Inc	20191122	27.71	27.87	27.39	27.54	238689	27.54	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20191122	1.15	1.23	1.15	1.22	5593	1.22	up	up	correct
TER.US	Teradyne Inc	20191122	62.23	62.77	61.48	61.96	1723711	61.3735	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20191122	11.76	11.84	11.22	11.47	75751	11.4362	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20191122	5.14	5.14	5.0903	5.14	3818	5.14
TFSL.US	TFS Financial Corporation	20191122	19.91	19.94	19.78	19.78	120245	17.3065	down	down	correct
TGA.US	TransGlobe Energy Corporation	20191122	1.15	1.17	1.13	1.14	103638	1.0668	down	up	incorrect
TGLS.US	Tecnoglass Inc	20191122	7.85	7.98	7.79	7.97	81967	7.6357	up	up	correct
TGTX.US	TG Therapeutics Inc	20191122	7.9	7.96	7.63	7.65	1175506	7.65	down	down	correct
TH.US	Target Hospitality Corp	20191122	4.3	4.57	4.25	4.51	200020	4.51	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20191122	9.792	9.8	9.75	9.75	7056	9.75	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20191122	10.06	10.06	10.06	10.06	300	10.06
THCAW.US	THCAW	20191122	0.3057	0.49	0.3057	0.49	1500	0.49	up	up	correct
THFF.US	First Financial Corporation	20191122	43.67	44	43.545	43.93	31721	41.7441	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20191122	0.34	0.34	0.34	0.34	0	0.34
THMO.US	ThermoGenesis Holdings Inc	20191122	3.34	3.4242	3.1531	3.23	22327	3.23	down	down	correct
THRM.US	Gentherm Incorporated	20191122	40.7	41.13	40.61	40.99	72016	40.99	up	up	correct
THTX.US	Theratechnologies Inc	20191122	3.21	3.21	3.07	3.07	57089	3.07	down	down	correct
TIGO.US	Millicom International Cellular S.A	20191122	44.56	44.76	44.0618	44.57	19917	44.57	up	up	correct
TIGR.US	UP Fintech Holding Limited	20191122	3.72	3.74	3.66	3.68	172900	3.68	down	down	correct
TILE.US	Interface Inc	20191122	16.54	16.9	16.51	16.76	190654	16.4963	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20191122	30.44	30.44	30.44	30.44	0	27.3774
TIPPX.US	Total Income + Real Estate Fund CL C	20191122	29.38	29.38	29.38	29.38	0	26.0151
TIPRX.US	Totl In Rl Est A	20191122	30.63	30.63	30.63	30.63	0	27.5578
TIPT.US	Tiptree Inc	20191122	7.77	7.77	7.43	7.48	19763	7.1573	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20191122	31.13	31.13	31.13	31.13	0	28.0282
TITN.US	Titan Machinery Inc	20191122	17.61	18.03	17.5	17.76	72063	17.76	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20191122	13.57	13.57	13.5	13.5	200	12.8299	down	down	correct
TLGT.US	Teligent Inc	20191122	0.6396	0.64	0.612	0.6217	1753	6.217	down	down	correct
TLRY.US	Tilray Inc	20191122	21.95	22	21.18	21.33	1869026	21.33	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20191122	2.65	2.7867	2.65	2.7867	2810	1.1147	up	up	correct
TMDI.US	Titan Medical Inc	20191122	0.6591	0.72	0.6041	0.6899	342889	0.6899	up	up	correct
TMDX.US	TransMedics Group Inc	20191122	17.34	18.3	17.02	18	207305	18	up	up	correct
TMUS.US	T	20191122	77.95	78.78	77.79	78.59	2910753	78.59	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20191122	68.21	68.72	66.95	68.43	735837	68.43	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20191122	1670	1730	1670	1710	101650	1710	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20191122	1.22	1.26	1.18	1.24	609974	1.24	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20191122	0.1	0.1099	0.1	0.1	13938	0.8
TOPS.US	Top Ships Inc	20191122	0.74	0.75	0.63	0.6525	1417754	16.3125	down	down	correct
TOUR.US	Tuniu Corporation	20191122	2.72	2.72	2.57	2.57	40768	2.57	down	down	correct
TOWN.US	TowneBank	20191122	27.98	28.31	27.85	27.92	73079	26.1903	down	down	correct
TPIC.US	TPI Composites Inc	20191122	16.35	17.12	16.35	16.95	470194	16.95	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20191122	8.45	8.855	8.1	8.6	2274	129	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20191122	52.12	52.98	50.75	51.99	341570	51.99	down	down	correct
TREE.US	LendingTree Inc	20191122	368.74	372.8466	366	369.23	83207	369.23	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20191122	42.15	42.88	41.02	42.85	205500	42.85	up	up	correct
TRIB.US	Trinity Biotech plc	20191122	0.99	1	0.895	1	39075	1	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20191122	0.3077	0.3316	0.29	0.3001	237295	0.3001	down	down	correct
TRIP.US	TripAdvisor Inc	20191122	28.16	28.22	27.66	27.98	2860159	27.98	down	up	incorrect
TRMB.US	Trimble Inc	20191122	39.49	39.57	39.05	39.37	857346	39.37	down	up	incorrect
TRMK.US	Trustmark Corporation	20191122	34.38	34.49	34.16	34.24	141625	31.8816	down	down	correct
TRNS.US	Transcat Inc	20191122	32.1	32.85	31.57	32.58	25144	32.58	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20191122	0.0014	0.0014	0.0014	0.0014	550	0.28
TROO.US	TROOPS Inc	20191122	0.97	1	0.97	1	800	1	up	up	correct
TROW.US	T. Rowe Price Group Inc	20191122	121.01	121.15	120.09	121.02	540663	114.0655	up	up	correct
TRS.US	TriMas Corporation	20191122	30.24	30.38	30.17	30.31	106851	30.2739	up	up	correct
TRST.US	TrustCo Bank Corp NY	20191122	8.72	8.73	8.63	8.7	116096	39.7424	down	up	incorrect
TRUE.US	TrueCar Inc	20191122	4.68	4.9	4.58	4.88	1897057	4.88	up	up	correct
TRUP.US	Trupanion Inc	20191122	34.17	34.17	32.82	33.79	235620	33.79	down	up	incorrect
TRVG.US	trivago N.V	20191122	2.47	2.47	2.4	2.45	264652	2.45	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20191122	4.3225	4.3225	4.04	4.15	3130	4.15	down	down	correct
TRVN.US	Trevena Inc	20191122	0.64	0.7298	0.64	0.6952	895593	0.6952	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20191122	33.98	34.31	33.5	33.86	38000	24.608	down	down	correct
TSBK.US	Timberland Bancorp Inc	20191122	28.62	28.62	27.93	28.01	4679	25.9626	down	down	correct
TSC.US	TriState Capital Holdings Inc	20191122	24.09	24.22	23.995	24.03	43447	24.03	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20191122	26.72	26.72	26.68	26.7	1999	22.9635	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20191122	26.689	26.72	26.67	26.68	6400	23.1673	down	down	correct
TSCO.US	Tractor Supply Company	20191122	96.66	97.35	96.16	97.21	910937	94.9765	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20191122	22.19	22.395	21.6742	21.94	346846	21.94	down	down	correct
TSIFX.US	TSIFX	20191122	9.98	9.98	9.98	9.98	0	9.1754
TSLA.US	Tesla Inc	20191122	340.16	341	330	333.04	84353204	66.608	down	down	correct
TSRI.US	TSR Inc	20191122	3.22	3.24	3.22	3.24	863	3.24	up	up	correct
TTCF.US	Tattooed Chef Inc	20191122	10.22	10.22	10.2	10.2	500000	10.2	down	down	correct
TTD.US	The Trade Desk Inc	20191122	241.25	245.19	239.58	243.71	1022302	24.371	up	up	correct
TTEC.US	TTEC Holdings Inc	20191122	45.24	45.24	44.395	45.02	53889	42.704	down	down	correct
TTEK.US	Tetra Tech Inc	20191122	84.62	86.02	84.03	85.76	226077	84.5415	up	up	correct
TTGT.US	TechTarget Inc	20191122	28.78	29.1	28.709	28.88	62914	28.88	up	up	correct
TTMI.US	TTM Technologies Inc	20191122	13.08	13.08	12.79	12.89	615100	12.89	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20191122	0.148	0.15	0.142	0.1488	76843	4.464	up	up	correct
TTOO.US	T2 Biosystems Inc	20191122	1.62	1.638	1.45	1.54	1409249	1.54	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20191122	1.47	1.57	1.47	1.55	574909	1.4288	up	down	incorrect
TTWO.US	Take	20191122	122.2	122.605	117.795	119.48	1419749	119.48	down	down	correct
TURN.US	180 Degree Capital Corp	20191122	2.14	2.15	2.1262	2.14	16429	6.42
TUSK.US	Mammoth Energy Services Inc	20191122	1.43	1.6101	1.36	1.56	247999	1.56	up	up	correct
TVTX.US	Travere Therapeutics Inc	20191122	13.61	13.9	13.515	13.68	297274	13.68	up	up	correct
TVTY.US	Tivity Health Inc	20191122	21.95	22.4183	21.68	21.98	791104	21.98	up	up	correct
TW.US	Tradeweb Markets Inc	20191122	44.49	45	44.21	44.59	432400	44.0913	up	up	correct
TWIN.US	Twin Disc Incorporated	20191122	9.92	10.25	9.91	10.04	33098	10.04	up	up	correct
TWNK.US	Hostess Brands Inc	20191122	13.41	13.58	13.41	13.57	594064	13.57	up	up	correct
TWNKW.US	Hostess Brands Inc	20191122	1.43	1.43	1.43	1.43	591	1.43
TWOU.US	2U Inc	20191122	22.98	23.4	22.75	23.39	724997	23.39	up	up	correct
TWST.US	Twist Bioscience Corporation	20191122	22.87	23.55	22.21	22.98	142644	22.98	up	up	correct
TXG.US	10x Genomics Inc	20191122	61.99	64.38	61.99	63.86	115711	63.86	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20191122	2.67	2.77	2.65	2.75	2181552	2.75	up	up	correct
TXN.US	Texas Instruments Incorporated	20191122	116.73	117.5285	116.55	117.01	3008883	111.053	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20191122	57.86	58.68	57.7	57.85	645867	56.3803	down	down	correct
TYHT.US	Shineco Inc	20191122	0.51	0.554	0.51	0.5212	30167	4.6908	up	up	correct
TYME.US	Tyme Technologies Inc	20191122	1.19	1.19	1.12	1.13	245430	1.13	down	up	incorrect
TZOO.US	Travelzoo	20191122	9.54	9.59	9.35	9.49	21329	9.49	down	down	correct
UAL.US	United Airlines Holdings Inc	20191122	91.1	91.94	90.94	91.78	1440399	91.78	up	up	correct
UBCP.US	United Bancorp Inc	20191122	12.47	12.4892	12.39	12.47	5417	11.4142
UBFO.US	United Security Bancshares	20191122	10.33	10.46	10.32	10.44	48073	9.2743	up	up	correct
UBOH.US	United Bancshares Inc	20191122	22.007	22.007	22.007	22.007	200	20.7992
UBSI.US	United Bankshares Inc	20191122	37.84	38	37.315	37.89	444011	34.2886	up	up	correct
UBX.US	Unity Biotechnology Inc	20191122	6.85	6.98	6.72	6.85	263663	6.85
UCBI.US	United Community Banks Inc	20191122	30.95	31.1	30.72	30.8	368879	28.8209	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20191122	21.04	21.0855	20.54	20.78	302469	20.78	down	down	correct
UEIC.US	Universal Electronics Inc	20191122	56.29	56.6	55.48	55.53	34828	55.53	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20191122	3.6	3.81	3.5501	3.73	502039	3.73	up	up	correct
UFCS.US	United Fire Group Inc	20191122	43.57	43.57	42.68	43.14	78605	40.2526	down	down	correct
UFPI.US	UFP Industries Inc	20191122	48.9	49.05	48.47	49.005	180426	47.9252	up	up	correct
UFPT.US	UFP Technologies Inc	20191122	45.14	45.47	44.32	44.76	59680	44.76	down	up	incorrect
UG.US	United	20191122	19.65	19.65	19.224	19.224	1452	17.362	down	down	correct
UGRO.US	urban	20191122	2.35	2.35	2	2.25	500	13.5	down	down	correct
UHAL.US	AMERCO	20191122	361.78	363.005	360.47	360.47	34730	357.0585	down	down	correct
UIHC.US	United Insurance Holdings Corp	20191122	12.64	12.74	12.45	12.54	127365	11.5594	down	down	correct
UK.US	Ucommune International Ltd	20191122	9.88	9.88	9.88	9.88	50000	9.88
ULBI.US	Ultralife Corporation	20191122	8.5	8.63	8.25	8.33	14305	8.33	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20191122	19.54	19.88	19.442	19.82	36273	19.1248	up	up	correct
ULTA.US	Ulta Beauty Inc	20191122	229	231.95	227.13	228.86	1853947	228.86	down	up	incorrect
UMBF.US	UMB Financial Corporation	20191122	65.9	66.29	65.54	66.06	109257	63.471	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20191122	16.37	16.52	16.24	16.43	922876	14.729	up	up	correct
UNAM.US	Unico American Corporation	20191122	6.22	6.35	6.22	6.35	952	6.35	up	up	correct
UNB.US	Union Bankshares Inc	20191122	35.0184	35.0184	34.6	34.6	552	31.4366	down	down	correct
UNIQX.US	UNIQX	20191122	26.56	26.56	26.56	26.56	0	24.3481
UNIT.US	Uniti Group Inc	20191122	6.29	6.31	6.13	6.22	1369141	5.3448	down	down	correct
UNTY.US	Unity Bancorp Inc	20191122	22.195	22.2	22.03	22.03	1561	21.1716	down	down	correct
UONE.US	Urban One Inc	20191122	2.05	2.11	2.05	2.11	2771	2.11	up	up	correct
UONEK.US	Urban One Inc	20191122	2	2.02	1.96	1.98	92914	1.98	down	down	correct
UPLD.US	Upland Software Inc	20191122	37.46	38.02	37.1595	37.86	109903	37.86	up	up	correct
UPWK.US	Upwork Inc	20191122	11.64	11.64	11.19	11.24	1357660	11.24	down	down	correct
URBN.US	Urban Outfitters Inc	20191122	25.29	25.79	25.07	25.53	2966297	25.53	up	up	correct
URGN.US	UroGen Pharma Ltd	20191122	29.38	29.63	28.57	29.6	139576	29.6	up	up	correct
USAK.US	USA Truck Inc	20191122	7.255	7.37	7.18	7.18	18284	7.18	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20191122	14.13	14.63	14	14.07	10667	14.07	down	down	correct
USAU.US	U.S. Gold Corp	20191122	0.7627	0.8	0.7387	0.77	57721	7.7	up	up	correct
USEG.US	U.S. Energy Corp	20191122	0.3897	0.3897	0.35	0.3699	5109	3.699	down	down	correct
USIO.US	Usio Inc	20191122	2.0497	2.09	2.0497	2.05	7254	2.05	up	up	correct
USLM.US	United States Lime & Minerals Inc	20191122	94.73	95.45	92.89	93.4	5672	87.5175	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20191122	25.78	25.78	25.78	25.78	0	23.7863
USQSX.US	USQ Core Real Estate Fund	20191122	25.78	25.78	25.78	25.78	0	23.7871
USWS.US	U.S. Well Services Inc	20191122	1.893	1.91	1.83	1.86	7312	6.51	down	down	correct
UTHR.US	United Therapeutics Corporation	20191122	93.81	94.47	92.55	93.01	328010	93.01	down	down	correct
UTMD.US	Utah Medical Products Inc	20191122	101.44	101.8	101.44	101.52	2266	97.2189	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20191122	2.9916	2.9916	2.97	2.98	8686	2.98	down	down	correct
UVSP.US	Univest Financial Corporation	20191122	25.47	25.51	25.28	25.46	38045	23.7478	down	down	correct
UXIN.US	Uxin Limited	20191122	2.49	2.56	2.48	2.49	531624	2.49
VABK.US	Virginia National Bankshares Corporation	20191122	37.5	37.5	37.5	37.5	301	34.2465
VALU.US	Value Line Inc	20191122	27.5	27.5	27.3	27.3	935	25.7932	down	up	incorrect
VBIV.US	VBI Vaccines Inc	20191122	0.687	0.689	0.6025	0.6405	7909527	0.6405	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20191122	1.18	1.29	1.1584	1.25	366115	1.25	up	up	correct
VBTX.US	Veritex Holdings Inc	20191122	25.2	25.5	25.15	25.43	545291	24.0315	up	up	correct
VC.US	Visteon Corporation	20191122	91.35	94.1	90.41	93.24	242365	93.24	up	up	correct
VCEL.US	Vericel Corporation	20191122	18.44	18.65	18.13	18.55	447977	18.55	up	up	correct
VCMIX.US	Versus Capital Multi	20191122	28.24	28.24	28.24	28.24	0	26.0572
VCNX.US	Vaccinex Inc	20191122	4.6	4.65	4.6	4.6066	1255	4.6066	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20191122	25.54	25.54	25.54	25.54	0	24.0511
VCTR.US	Victory Capital Holdings Inc	20191122	19.23	19.84	19.09	19.76	185117	19.1538	up	up	correct
VCYT.US	Veracyte Inc	20191122	25.89	26.28	25.425	26.17	236093	26.17	up	up	correct
VECO.US	Veeco Instruments Inc	20191122	13.88	13.88	13.465	13.51	158967	13.51	down	down	correct
VEON.US	VEON Ltd	20191122	2.39	2.46	2.38	2.46	42685562	2.2953	up	up	correct
VERB.US	Verb Technology Company Inc	20191122	0.8477	0.92	0.8397	0.9165	117702	0.9165	up	up	correct
VERI.US	Veritone Inc	20191122	2.95	3.09	2.9232	3.08	174542	3.08	up	up	correct
VERO.US	Venus Concept Inc	20191122	3.18	3.18	3.04	3.04	8828	3.04	down	down	correct
VERU.US	Veru Inc	20191122	2.01	2.05	1.99	2.02	37727	2.02	up	up	correct
VERY.US	Vericity Inc	20191122	20.7555	20.7555	19.15	19.336	975	13.0905	down	down	correct
VFF.US	Village Farms International Inc	20191122	7.28	7.29	6.45	6.47	1208299	6.47	down	down	correct
VFLEX.US	VFLEX	20191122	25.45	25.45	25.45	25.45	0	22.7517
VG.US	Vonage Holdings Corp	20191122	7.54	7.7	7.48	7.55	4383903	7.55	up	up	correct
VIA.US	Via Renewables Inc	20191122	10.96	11.03	10.85	10.97	191190	9.3523	up	up	correct
VIAC.US	ViacomCBS Inc	20191122	38.98	39.56	38.77	39.52	4415415	36.9139	up	up	correct
VIACA.US	ViacomCBS Inc	20191122	43.65	43.94	43.575	43.69	5697	41.1057	up	up	correct
VIASP.US	Via Renewables Inc	20191122	24.78	25.02	24.78	24.948	14100	20.692	up	up	correct
VIAV.US	Viavi Solutions Inc	20191122	15.21	15.23	14.9	14.92	1928005	14.92	down	down	correct
VICR.US	Vicor Corporation	20191122	39.16	39.84	38.89	39.8	163559	39.8	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20191122	9.87	9.87	8.65	8.9	229988	8.9	down	down	correct
VIR.US	Vir Biotechnology Inc	20191122	12.72	13.2	12.53	12.79	35054	12.79	up	up	correct
VIRC.US	Virco Mfg. Corporation	20191122	3.9	3.99	3.53	3.68	13240	3.68	down	down	correct
VIRT.US	Virtu Financial Inc	20191122	16.73	16.77	16.51	16.67	393993	15.1883	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20191122	4.1	4.6	4.1	4.5	459990	4.5	up	up	correct
VISL.US	Vislink Technologies Inc	20191122	0.32	0.32	0.29	0.2998	78880	1.7989	down	down	correct
VIVE.US	Viveve Medical Inc	20191122	30.4	35	8.555	9.2	1316238	9.2	down	down	correct
VIVO.US	Meridian Bioscience Inc	20191122	8.8	8.91	8.7	8.835	316616	8.835	up	up	correct
VJET.US	voxeljet AG	20191122	1.85	1.96	1.85	1.91	5918	9.55	up	down	incorrect
VKTX.US	Viking Therapeutics Inc	20191122	7.49	7.49	7.17	7.18	1291981	7.18	down	down	correct
VLDR.US	Velodyne Lidar Inc	20191122	10.1	10.1	10.1	10.1	140000	10.1
VLDRW.US	Velodyne Lidar Inc	20191122	0.41	0.41	0.41	0.41	100	0.41
VLGEA.US	Village Super Market Inc	20191122	27.47	27.5685	27.21	27.55	11566	25.3521	up	down	incorrect
VLY.US	Valley National Bancorp	20191122	11.93	11.95	11.8	11.83	926765	10.7265	down	up	incorrect
VLYPO.US	Valley National Bancorp	20191122	26.58	26.59	26.2616	26.58	2434	23.4805
VLYPP.US	Valley National Bancorp	20191122	27.9437	27.98	27.9437	27.98	1252	24.6264	up	up	correct
VMD.US	Viemed Healthcare Inc	20191122	6.1645	6.44	6.1645	6.39	15240	6.39	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20191122	15.77	16.255	15.73	16.24	418735	16.24	up	up	correct
VNET.US	21Vianet Group Inc	20191122	7.56	7.7241	7.49	7.51	87107	7.51	down	down	correct
VNOM.US	Viper Energy Partners LP	20191122	22.67	22.94	22.4248	22.75	190233	20.5257	up	up	correct
VOD.US	Vodafone Group Plc	20191122	19.95	20.03	19.89	20.02	3022873	17.284	up	up	correct
VOXX.US	VOXX International Corporation	20191122	4.87	4.9134	4.66	4.66	35803	4.66	down	down	correct
VRA.US	Vera Bradley Inc	20191122	11.11	11.31	11.0031	11.26	165492	11.26	up	up	correct
VRAY.US	ViewRay Inc	20191122	3.17	3.1956	3	3.12	1877077	3.12	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20191122	14.84	15.2	14.55	14.93	79958	14.93	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20191122	0.62	0.65	0.602	0.61	13594	9.15	down	down	correct
VREX.US	Varex Imaging Corporation	20191122	29.88	30	29.5225	29.56	103086	29.56	down	down	correct
VRME.US	VerifyMe Inc	20191122	0.07	0.07	0.067	0.067	5434	3.35	down	down	correct
VRNA.US	Verona Pharma plc	20191122	3.75	3.8597	3.75	3.8	14258	3.8	up	up	correct
VRNS.US	Varonis Systems Inc	20191122	76.63	77.14	75.325	76.84	592551	25.6133	up	up	correct
VRNT.US	Verint Systems Inc	20191122	47.5981	47.7481	47.0083	47.1683	261278	24.0287	down	down	correct
VRRM.US	Verra Mobility Corporation	20191122	14.67	14.85	14.29	14.53	5024426	14.53	down	down	correct
VRSK.US	Verisk Analytics Inc	20191122	145.16	146.25	144.27	145.98	1338217	143.9402	up	up	correct
VRSN.US	VeriSign Inc	20191122	189.44	189.44	186.72	188.44	381485	188.44	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20191122	116.35	117.39	115.21	116.44	25577	112.0444	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20191122	216.93	218.6	215.1	218	1318934	218	up	up	correct
VS.US	Versus Systems Inc	20191122	0.15	0.1543	0.1467	0.1519	5688	2.4304	up	down	incorrect
VSAT.US	Viasat Inc	20191122	73.08	74.15	72.85	73.36	287108	73.36	up	up	correct
VSEC.US	VSE Corporation	20191122	39.44	39.54	38.81	38.9	16948	38.0936	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20191122	6.37	6.37	6.37	6.37	0	5.8484
VSLCX.US	Invesco Senior Loan Fund Class C	20191122	6.39	6.39	6.39	6.39	0	5.9594
VSLYX.US	If Inv Snr Fnd Y	20191122	6.37	6.37	6.37	6.37	0	5.8179
VSTM.US	Verastem Inc	20191122	0.9157	1.2	0.9018	1.12	12053738	1.12	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20191122	0.3457	0.3457	0.3201	0.3387	135639	0.3387	down	down	correct
VTNR.US	Vertex Energy Inc	20191122	1.49	1.7	1.49	1.57	498990	1.57	up	up	correct
VTRS.US	Viatris Inc	20191122	17.51	17.65	17.23	17.34	5236012	16.945	down	down	correct
VTSI.US	VirTra Inc	20191122	3.62	3.86	3.62	3.7	9533	3.7	up	up	correct
VTVT.US	vTv Therapeutics Inc	20191122	1.53	1.54	1.5	1.52	57252	1.52	down	down	correct
VUZI.US	Vuzix Corporation	20191122	2.01	2.09	1.97	2.03	219485	2.03	up	up	correct
VVPR.US	VivoPower International PLC	20191122	1.2496	1.2496	1.2088	1.2088	4111	1.2088	down	down	correct
VWTR.US	Vidler Water Resources Inc	20191122	10.93	11.05	10.7465	10.98	53711	10.98	up	up	correct
VXRT.US	Vaxart Inc	20191122	0.294	0.294	0.266	0.2763	294861	0.2763	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20191122	14.34	14.48	13.91	14.26	224326	14.26	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20191122	16.26	16.26	15.04	15.8	6525	15.8	down	down	correct
VYNT.US	Vyant Bio Inc	20191122	4.39	5.84	4.31	5.17	1637000	5.17	up	up	correct
WABC.US	Westamerica Bancorporation	20191122	64.98	65.21	64.72	64.91	53072	61.3911	down	down	correct
WAFD.US	Washington Federal Inc	20191122	36.73	36.944	36.325	36.53	279355	34.2629	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20191122	3	3.55	2.2	2.7599	767052	2.7599	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20191122	51.98	52.1498	51.63	51.74	22019	46.9723	down	down	correct
WATT.US	Energous Corporation	20191122	2.09	2.11	2.03	2.09	398084	2.09
WB.US	Weibo Corporation	20191122	41.61	41.71	40.77	41.7	1672729	41.7	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20191122	60.94	61.2724	60.41	60.6	3506890	55.8959	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20191122	26	26	25.7531	25.8934	2880	25.8934	down	up	incorrect
WDAY.US	Workday Inc	20191122	172.3	173.69	170.35	172.84	1205503	172.84	up	up	correct
WDC.US	Western Digital Corporation	20191122	48.22	48.87	47.96	48.46	2941207	47.4566	up	up	correct
WDFC.US	WD	20191122	190.75	190.75	188.66	189.18	45006	184.4054	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20191122	13.29	13.29	13.29	13.29	0	13.0325
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20191122	13.66	13.66	13.66	13.66	0	13.3454
WEN.US	The Wendy's Company	20191122	20.46	20.95	20.39	20.92	2573977	20.1174	up	up	correct
WERN.US	Werner Enterprises Inc	20191122	36.53	36.68	36.42	36.48	295683	35.7999	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20191122	13.79	13.79	13.79	13.79	0	13.5085
WETF.US	WisdomTree Investments Inc	20191122	4.95	4.985	4.84	4.92	465410	4.6758	down	down	correct
WEYS.US	Weyco Group Inc	20191122	23.12	23.75	23.09	23.19	10951	21.1123	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20191122	1.59	1.6	1.58	1.6	10241	6.3361	up	up	correct
WHF.US	WhiteHorse Finance Inc	20191122	14.26	14.28	14.17	14.19	54257	10.8414	down	down	correct
WHFBZ.US	WHFBZ	20191122	25.8298	25.88	25.8298	25.88	1755	22.8065	up	up	correct
WHLM.US	Wilhelmina International Inc	20191122	4.84	4.8441	4.82	4.82	6385	4.82	down	up	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20191122	2.02	2.13	2.01	2.06	13227	2.06	up	down	incorrect
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20191122	11.5	11.65	11.3285	11.4	17392	11.4	down	down	correct
WILC.US	G. Willi	20191122	11.5	11.83	11.5	11.83	2726	11.1563	up	up	correct
WINA.US	Winmark Corporation	20191122	175	178	175	177.87	5453	167.6577	up	up	correct
WING.US	Wingstop Inc	20191122	73.72	74.85	73.18	74.46	389472	70.9711	up	up	correct
WINT.US	Windtree Therapeutics Inc	20191122	2.37	3.19	2.37	3.19	5695	9.57	up	up	correct
WIRE.US	Encore Wire Corporation	20191122	56.42	56.5429	55.77	56.01	30940	55.8534	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20191122	0.7327	0.7823	0.7142	0.74	40049	14.8	up	up	correct
WIX.US	Wix.com Ltd	20191122	121.06	122.44	120.35	120.9	777316	120.9	down	down	correct
WKHS.US	Workhorse Group Inc	20191122	2.87	2.96	2.66	2.74	3147505	2.74	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20191122	0.09	0.09	0.09	0.09	700	0.09
WLDN.US	Willdan Group Inc	20191122	27.1	27.52	26.76	27.2	66596	27.2	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20191122	59.96	60.6	58.64	60.6	4327	60.6	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20191122	190.28	190.37	188.6475	189.76	409872	184.7422	down	down	correct
WNEB.US	Western New England Bancorp Inc	20191122	9.84	9.84	9.79	9.79	3766	9.2476	down	down	correct
WORX.US	SCWorx Corp	20191122	2.854	2.9	2.7	2.835	26688	2.835	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20191122	2.5	2.575	2.48	2.55	342881	2.55	up	up	correct
WRAP.US	Wrap Technologies Inc	20191122	4.3	4.5232	4.26	4.41	208910	4.41	up	down	incorrect
WRLD.US	World Acceptance Corporation	20191122	93.21	94.53	92.05	94.29	62129	94.29	up	down	incorrect
WSBC.US	WesBanco Inc	20191122	36.63	37.01	36.485	36.75	1052580	33.2962	up	up	correct
WSBF.US	Waterstone Financial Inc	20191122	18.81	18.81	18.58	18.675	38670	16.1811	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20191122	17.33	17.615	17.25	17.49	411349	17.49	up	up	correct
WSFS.US	WSFS Financial Corporation	20191122	43.96	43.98	43.54	43.86	119239	42.7395	down	down	correct
WSTG.US	Wayside Technology Group Inc	20191122	13.97	13.97	13.875	13.875	1851	13.0579	down	down	correct
WTBA.US	West Bancorporation Inc	20191122	24.25	24.25	24.04	24.13	5970	22.2936	down	down	correct
WTER.US	The Alkaline Water Company Inc	20191122	1.25	1.2756	1.16	1.16	324910	1.16	down	down	correct
WTFC.US	Wintrust Financial Corporation	20191122	66.71	67.32	66.56	66.97	316255	64.3504	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20191122	28.5	28.5	28.3319	28.3319	2391	25.0395	down	down	correct
WTRH.US	Waitr Holdings Inc	20191122	0.3769	0.3769	0.325	0.3647	716992	0.3647	down	down	correct
WTW.US	Weight Watchers International Inc	20191122	41.4	42.55	41.4	42.38	21450	42.38	up	up	correct
WVE.US	Wave Life Sciences Ltd	20191122	30.59	31.26	29.19	30.41	236005	30.41	down	down	correct
WVFC.US	WVS Financial Corp	20191122	15.76	15.76	15.76	15.76	436	14.9354
WVVI.US	Willamette Valley Vineyards Inc	20191122	7.02	7.1036	7	7	1652	7	down	down	correct
WW.US	WW International Inc	20191122	41.51	42.66	40.97	42.37	1586804	42.37	up	up	correct
WWD.US	Woodward Inc	20191122	111.59	112.415	111.245	112	258785	110.7629	up	up	correct
WYNN.US	Wynn Resorts Limited	20191122	119.93	119.93	118.56	119.16	1301639	118.1684	down	down	correct
XAIR.US	Beyond Air Inc	20191122	4.3289	4.3289	4.21	4.3	2560	4.3	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20191122	1.1	1.14	1.07	1.07	156165	1.07	down	down	correct
XBIT.US	XBiotech Inc	20191122	13.61	14.24	12.74	12.85	317945	12.85	down	down	correct
XCAPX.US	ACAP Strategic Fund	20191122	18.61	18.61	18.61	18.61	0	17.874
XCBFX.US	Capstone Church Bond Fund	20191122	12	12	12	12	0	12
XCLIX.US	XCLIX	20191122	10.57	10.57	10.57	10.57	0	10.0087
XCUR.US	Exicure Inc	20191122	2.67	2.67	2.5	2.52	61093	2.52	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20191122	13.96	13.96	13.96	13.96	0	13.96
XEL.US	Xcel Energy Inc	20191122	61.75	61.96	60.735	61.26	2414640	57.6866	down	down	correct
XELA.US	Exela Technologies Inc	20191122	0.3052	0.32	0.3	0.3119	201191	0.9357	up	up	correct
XELB.US	Xcel Brands Inc	20191122	1.48	1.5054	1.47	1.47	13944	1.47	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20191122	9.4	9.6	9.09	9.38	76505	9.38	down	down	correct
XENT.US	Intersect ENT Inc	20191122	21.49	21.73	21.19	21.23	257067	21.23	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20191122	7.7	8.19	7.7	8.11	130700	8.11	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20191122	13.72	13.79	13.2059	13.21	8431	13.21	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20191122	907.25	907.25	907.25	907.25	0	673.7413
XGN.US	Exagen Inc	20191122	17.6158	18.95	17.51	18.13	33277	18.13	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20191122	8.85	8.85	8.85	8.85	0	7.8841
XLNX.US	Xilinx Inc	20191122	91	91.65	90.48	90.61	1908989	89.0754	down	down	correct
XLRN.US	Acceleron Pharma Inc	20191122	43.82	44.68	43.36	44.37	335098	44.37	up	up	correct
XNCR.US	Xencor Inc	20191122	38.5	38.64	37.53	37.99	184623	37.99	down	up	incorrect
XNET.US	Xunlei Limited	20191122	4.76	5.1	4.73	5.07	1428486	5.07	up	up	correct
XOMA.US	XOMA Corporation	20191122	24.11	24.39	23.02	23.9	72919	23.9	down	down	correct
XONE.US	The ExOne Company	20191122	6.7	6.8881	6.7	6.79	25581	6.79	up	up	correct
XPEL.US	XPEL Inc	20191122	15.98	16.15	15.58	15.97	213712	15.97	down	up	incorrect
XPER.US	Xperi Holding Corporation	20191122	19.71	19.71	19.04	19.05	222545	18.1534	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20191122	6.37	6.37	6.37	6.37	0	5.844
XRAY.US	DENTSPLY SIRONA Inc	20191122	57.18	57.48	56.96	57.27	945653	56.3361	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20191122	38.69	39.29	38.51	39.06	1526044	35.5698	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20191122	11.62	11.62	11.62	11.62	0	10.6879
XSICX.US	Voya Senior Income Fund Class	20191122	11.59	11.59	11.59	11.59	0	10.767
XSIIX.US	ING Senior Incm Fd	20191122	11.58	11.58	11.58	11.58	0	10.5935
XSIWX.US	ING Senior Incm Fd	20191122	11.63	11.63	11.63	11.63	0	10.6435
XSLCX.US	Invesco Senior Loan Fund Class	20191122	6.37	6.37	6.37	6.37	0	6.37
XSPA.US	XpresSpa Group Inc	20191122	0.7301	0.7796	0.73	0.7401	54760	2.2203	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20191122	1.18	1.2165	1.06	1.1	2135660	1.1	down	down	correct
YELL.US	Yellow Corporation	20191122	3.38	3.43	3.26	3.27	1031600	3.27	down	down	correct
YI.US	111 Inc	20191122	5.17	5.17	5	5.1	22986	5.1	down	down	correct
YJ.US	Yunji Inc	20191122	3.92	4.0244	3.86	3.9	194942	3.9	down	down	correct
YMAB.US	Y	20191122	28.95	29.12	27.91	28.72	96343	28.72	down	up	incorrect
YMTX.US	Yumanity Therapeutics Inc	20191122	1.59	1.89	1.55	1.75	328378	35	up	up	correct
YNDX.US	Yandex N.V	20191122	40.18	40.69	40.01	40.46	1755400	40.46	up	up	correct
YORW.US	The York Water Company	20191122	42.78	43.54	42.02	43.03	22996	41.6645	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20191122	0.1348	0.14	0.122	0.1251	59811	5.004	down	down	correct
YTRA.US	Yatra Online Inc	20191122	3.36	3.46	3.31	3.43	58781	3.43	up	up	correct
YVR.US	Liquid Media Group Ltd	20191122	3.05	3.14	3.01	3.14	179395	3.14	up	up	correct
YY.US	JOYY Inc	20191122	61.4	61.52	60.28	61	594800	58.5921	down	down	correct
Z.US	Zillow Group Inc	20191122	39.95	41.29	39.8	41.1	3686263	41.1	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20191122	243.07	244.18	240.2191	243.57	474988	243.57	up	up	correct
ZD.US	Ziff Davis Inc.	20191122	97.5	97.5399	94.45	95.22	620772	95.22	down	up	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20191122	1.08	1.19	1.07	1.14	219456	1.14	up	up	correct
ZEUS.US	Olympic Steel Inc	20191122	15.09	15.52	15.09	15.32	140125	15.1495	up	up	correct
ZG.US	Zillow Group Inc	20191122	39.54	40.83	39.45	40.62	546740	40.62	up	up	correct
ZGNX.US	Zogenix Inc	20191122	46.23	47.44	45.91	46.99	523532	46.99	up	up	correct
ZION.US	Zions Bancorporation National Association	20191122	49.08	50.165	49.08	49.96	2589417	46.9426	up	up	correct
ZIONL.US	ZIONL	20191122	29.23	30.26	29.23	29.58	13000	25.7127	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20191122	27.43	27.46	27.26	27.36	4400	24.0221	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20191122	24.2304	24.5	24.2304	24.5	3349	22.2973	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20191122	4.6	4.73	4.47	4.72	1046795	4.72	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20191122	0.09	0.1	0.09	0.1	149120	0.1	up	up	correct
ZIXI.US	Zix Corporation	20191122	7.34	7.39	7.27	7.34	158251	7.34
ZKIN.US	ZK International Group Co. Ltd	20191122	1.23	1.23	1.1501	1.17	11181	1.17	down	down	correct
ZLAB.US	Zai Lab Limited	20191122	38.73	39.96	37.55	38.15	390669	38.15	down	down	correct
ZM.US	Zoom Video Communications Inc	20191122	72	74	71.15	73.16	3059878	73.16	up	up	correct
ZNGA.US	Zynga Inc	20191122	6.1	6.1	6.04	6.09	9314045	6.09	down	up	incorrect
ZS.US	Zscaler Inc	20191122	45.96	46.45	45.22	46.32	1534908	46.32	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20191122	1.67	1.706	1.5805	1.64	349613	1.64	down	down	correct
ZUMZ.US	Zumiez Inc	20191122	28.55	29.405	28.48	28.81	203310	28.81	up	up	correct
ZVO.US	Zovio Inc	20191122	2.06	2.16	2.04	2.11	75203	2.11	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20191122	10.02	10.02	9.96	10.02	739645	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20191122	6.74	6.808	6.18	6.31	448683	6.31	down	down	correct
ZYXI.US	Zynex Inc	20191122	9.07	9.085	8.89	8.92	122550	8.92	down	down	correct