CollectAI

close-nasdaq_stocks

2019/12/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20191202	10.08	10.08	10.08	10.08	0	9.3132
AACG.US	ATA Creativity Global	20191202	1.8	1.8492	1.8	1.8164	5442	1.8164	up	up	correct
AADI.US	Aadi Bioscience Inc	20191202	9.1815	9.486	8.6506	9.4185	21316	9.4185	up	up	correct
AAIDX.US	AAIDX	20191202	25.77	25.77	25.77	25.77	0	22.8488
AAL.US	American Airlines Group Inc	20191202	28.79	28.9938	28.01	28.08	6851478	27.9766	down	up	incorrect
AAME.US	Atlantic American Corporation	20191202	1.83	1.83	1.65	1.65	5262	1.6414	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20191202	10.81	10.81	10.29	10.71	543477	10.71	down	down	correct
AAON.US	AAON Inc	20191202	49.26	49.41	48.29	48.58	132523	48.0175	down	down	correct
AAPL.US	Apple Inc	20191202	267.27	268.25	263.45	264.16	23693550	65.0734	down	down	correct
AATC.US	Image Sensing Systems Inc	20191202	4.77	4.77	4.63	4.63	300	4.4054	down	up	incorrect
AAWW.US	Atlas Air Worldwide Holdings Inc	20191202	26.06	26.77	24.95	25.07	311527	25.07	down	down	correct
ABCB.US	Ameris Bancorp	20191202	43.87	44	43.25	43.55	360899	41.988	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20191202	3.43	3.48	3.11	3.41	635257	3.41	down	down	correct
ABIO.US	ARCA biopharma Inc	20191202	5.53	5.66	5.5	5.6	9160	5.6	up	up	correct
ABMD.US	Abiomed Inc	20191202	196.27	197.87	189.5168	192.22	550141	192.22	down	down	correct
ABST.US	Absolute Software Corporation	20191202	6.31	6.31	6.3	6.3	500	6.0169	down	up	incorrect
ABTX.US	Allegiance Bancshares Inc	20191202	36	36.33	35.43	35.59	258500	34.6975	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20191202	1.68	1.723	1.56	1.63	3542073	1.63	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20191202	6.7	6.7	6.6	6.6	1600	6.6	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20191202	45.55	46.24	44.3008	45.78	1584417	45.78	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20191202	2.52	2.55	2.41	2.44	1476923	29.28	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20191202	19.01	19.05	18.66	18.72	61440	18.72	down	down	correct
ACER.US	Acer Therapeutics Inc	20191202	3.43	3.52	3.37	3.48	28142	3.48	up	up	correct
ACET.US	Adicet Bio Inc	20191202	1.19	1.27	1.16	1.25	152848	8.75	up	up	correct
ACGL.US	Arch Capital Group Ltd	20191202	42.01	42.1	41.51	41.52	1490793	41.52	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20191202	25.62	25.6674	25.449	25.45	23562	22.6053	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20191202	32.09	32.36	31.9	32.06	445828	32.06	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20191202	0.89	0.8987	0.8599	0.875	159159	17.5	down	down	correct
ACIU.US	AC Immune SA	20191202	8.02	8.02	7.59	7.85	134322	7.85	down	down	correct
ACIW.US	ACI Worldwide Inc	20191202	37.56	37.63	36.6	36.73	517103	36.73	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20191202	21.52	21.52	20.93	21.21	309190	21.21	down	down	correct
ACMR.US	ACM Research Inc	20191202	14	14.11	13.76	13.91	79373	13.91	down	down	correct
ACNB.US	ACNB Corporation	20191202	34.86	35	34.51	34.81	6267	32.3206	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20191202	1.61	1.71	1.52	1.61	340366	9.66
ACRS.US	Aclaris Therapeutics Inc	20191202	1.64	1.695	1.57	1.66	370082	1.66	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20191202	1.86	1.94	1.81	1.86	757019	1.86
ACST.US	Acasti Pharma Inc	20191202	2	2.0002	1.86	1.88	353447	15.04	down	down	correct
ACTG.US	Acacia Research Corporation	20191202	3	3	2.83	2.89	233547	2.89	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20191202	1.16	1.21	1.04	1.19	640040	1.19	up	up	correct
ADBE.US	Adobe Inc	20191202	309.22	309.9	299.51	302.75	2894691	302.75	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20191202	10.11	10.42	10.11	10.29	252512	10.084	up	up	correct
ADI.US	Analog Devices Inc	20191202	113.06	113.36	110.93	111.26	1715849	106.7185	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20191202	1.45	1.46	1.3652	1.41	83052	1.41	down	down	correct
ADMA.US	ADMA Biologics Inc	20191202	4.78	4.79	4.52	4.69	406737	4.69	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20191202	0.58	0.6	0.5602	0.5923	1509262	0.5923	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20191202	6.03	6.19	5.84	6.15	794976	6.15	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20191202	10.08	10.08	10.08	10.08	26000	10.08
ADP.US	Automatic Data Processing Inc	20191202	170.53	170.87	168.15	168.59	1342031	160.6398	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20191202	27.23	27.8	26.5	27.5	311700	27.5	up	up	correct
ADSK.US	Autodesk Inc	20191202	180.69	181.19	175.07	175.63	1887845	175.63	down	up	incorrect
ADTN.US	ADTRAN Inc	20191202	9.23	9.32	8.9	9.08	303012	8.6228	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20191202	93.46	93.46	91.405	91.75	117402	91.75	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20191202	10.91	11.03	10.28	10.635	1232190	10.635	down	up	incorrect
ADXS.US	Advaxis Inc	20191202	0.51	0.65	0.5	0.63	20682732	0.63	up	up	correct
AEGN.US	Aegion Corporation	20191202	21.62	22.02	21.19	21.25	61429	21.25	down	up	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20191202	0.78	0.84	0.78	0.8006	153625	2.4018	up	up	correct
AEHR.US	Aehr Test Systems	20191202	1.92	1.94	1.87	1.89	30627	1.89	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20191202	64.39	64.39	62.73	63.16	262773	62.8899	down	down	correct
AEMD.US	Aethlon Medical Inc	20191202	2.95	2.95	2.3201	2.42	51485	2.42	down	down	correct
AEP.US	American Electric Power Company Inc	20191202	91.03	91.18	90.21	90.28	2342288	84.39	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20191202	53.23	53.41	52.96	53.13	38900	46.2685	down	up	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20191202	19.27	19.27	18.145	18.875	934918	18.875	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20191202	2.64	2.8	2.49	2.55	43476	2.55	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20191202	2.38	2.38	2.27	2.27	23429	2.27	down	down	correct
AEYE.US	AudioEye Inc	20191202	5.02	5.395	4.82	5	39608	5	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20191202	0.9	0.9	0.8763	0.895	33416	0.895	down	down	correct
AFBI.US	Affinity Bancshares Inc	20191202	12.0746	12.3503	12.0746	12.3503	10851	12.3503	up	up	correct
AFIN.US	American Finance Trust Inc	20191202	14.77	14.83	14.42	14.45	515954	12.0757	down	down	correct
AFINP.US	American Finance Trust Inc	20191202	25.49	25.54	25.465	25.54	49300	21.7999	up	up	correct
AFMD.US	Affimed N.V	20191202	2.61	2.62	2.44	2.5	725998	2.5	down	down	correct
AFYA.US	Afya Limited	20191202	29.85	34.87	28.55	29.41	271441	29.41	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20191202	10.17	10.18	10.16	10.16	17291	10.16	down	up	incorrect
AGBAW.US	AGBA Acquisition Limited	20191202	0.07	0.07	0.07	0.07	1000	0.07
AGEN.US	Agenus Inc	20191202	4.19	4.29	3.93	3.97	2015702	3.97	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20191202	2.34	2.38	2.31	2.38	34393	2.38	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20191202	38.9	39.46	38.035	38.72	732557	38.72	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20191202	8.5	8.52	8.25	8.4	51103	8.4	down	down	correct
AGMH.US	AGM Group Holdings Inc	20191202	21.92	21.935	21	21	2483	21	down	down	correct
AGNC.US	AGNC Investment Corp	20191202	17.31	17.49	17.285	17.36	5400280	14.2771	up	up	correct
AGNCM.US	AGNC Investment Corp	20191202	25.5073	25.5073	25.4	25.4378	52208	22.0219	down	down	correct
AGNCN.US	AGNC Investment Corp	20191202	26.3	26.3	26.141	26.22	50574	22.7145	down	down	correct
AGNCO.US	AGNC Investment Corp	20191202	25.59	25.64	25.55	25.61	24678	22.2687	up	up	correct
AGRX.US	Agile Therapeutics Inc	20191202	2.11	2.18	2.05	2.12	1314540	2.12	up	down	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20191202	2.72	2.82	2.7	2.75	89845	2.75	up	up	correct
AGYS.US	Agilysys Inc	20191202	25.28	25.28	24.49	24.73	254484	24.73	down	down	correct
AHCO.US	AdaptHealth Corp	20191202	9.73	9.75	9.4	9.59	34082	9.59	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20191202	1	1.05	0.9955	1.01	22357	1.01	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20191202	6.7101	6.84	6.58	6.58	75980	6.58	down	down	correct
AIHS.US	Senmiao Technology Limited	20191202	0.72	0.86	0.6833	0.7146	770148	0.7146	down	down	correct
AIKI.US	AIkido Pharma Inc	20191202	1.1177	1.1671	1.0979	1.1078	31915	1.1078	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20191202	33.13	33.63	32.96	33.1	353730	32.3087	down	down	correct
AINV.US	Apollo Investment Corporation	20191202	16.95	16.95	16.78	16.82	410007	12.6218	down	down	correct
AIRG.US	Airgain Inc	20191202	9.43	9.92	9.35	9.84	97263	9.84	up	up	correct
AIRT.US	Air T Inc	20191202	22.2433	22.2433	22	22	1633	22	down	down	correct
AIRTP.US	Air T Inc	20191202	25	25.16	24.8	24.8	2560	21.0176	down	down	correct
AKAM.US	Akamai Technologies Inc	20191202	86.55	86.69	84.76	85.62	1415348	85.62	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20191202	6.19	6.2797	5.26	5.32	3508814	5.32	down	down	correct
AKRO.US	Akero Therapeutics Inc	20191202	19.65	20.58	18.94	20.4	44811	20.4	up	up	correct
AKTS.US	Akoustis Technologies Inc	20191202	7.63	7.81	7.44	7.64	192005	7.64	up	up	correct
AKTX.US	Akari Therapeutics Plc	20191202	2.64	2.64	2.03	2.16	7852202	2.16	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20191202	0.24	0.24	0.24	0.24	200	0.24
ALACW.US	Alberton Acquisition Corporation	20191202	0.1	0.1005	0.1	0.1005	1600	0.1005	up	up	correct
ALBO.US	Albireo Pharma Inc	20191202	22.75	22.75	20.57	20.73	48368	20.73	down	down	correct
ALCO.US	Alico Inc	20191202	33.58	33.74	33.47	33.69	8704	31.9673	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20191202	7.87	7.937	7.3	7.49	344635	7.49	down	down	correct
ALEC.US	Alector Inc	20191202	18.61	18.9	17.88	18.62	431050	18.62	up	down	incorrect
ALGN.US	Align Technology Inc	20191202	276.54	278.99	269.54	274.34	616230	274.34	down	down	correct
ALGT.US	Allegiant Travel Company	20191202	169.05	171.1	166.3	169.52	170727	168.6139	up	up	correct
ALIM.US	Alimera Sciences Inc	20191202	5.74	6.89	5.7119	6.83	163340	6.83	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20191202	1.28	1.43	1.28	1.33	33807	1.33	up	up	correct
ALKS.US	Alkermes plc	20191202	20.99	21.5	20.52	20.57	1600526	20.57	down	down	correct
ALLK.US	Allakos Inc	20191202	95.45	97.04	93.62	95.98	343054	95.98	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20191202	28.05	28.68	27.94	28.29	651173	28.29	up	up	correct
ALLT.US	Allot Ltd	20191202	8.69	8.69	8.47	8.61	28263	8.61	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20191202	2.2	2.44	2.16	2.42	438386	2.42	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20191202	118.01	119.93	117.5	118.58	784721	118.58	up	up	correct
ALOT.US	AstroNova Inc	20191202	15.46	15.46	15.03	15.16	9939	14.9444	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20191202	3.1	3.1	2.8714	3.005	11364	3.005	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20191202	0.228	0.228	0.1899	0.195	1436374	0.195	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20191202	43.61	43.74	41.82	41.97	560879	41.97	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20191202	0.48	0.55	0.461	0.5	496915	0.5	up	up	correct
ALRS.US	Alerus Financial Corporation	20191202	22	22	21.6	22	22552	20.8003
ALT.US	Altimmune Inc	20191202	1.9	1.94	1.85	1.94	189353	1.94	up	up	correct
ALTM.US	Altus Midstream Company	20191202	1.95	1.975	1.83	1.88	15558	34.2374	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20191202	0.49	0.52	0.4865	0.5131	132305	0.5131	up	up	correct
ALTR.US	Altair Engineering Inc	20191202	33.33	33.33	31.08	32.71	274300	32.71	down	down	correct
ALYA.US	Alithya Group Inc	20191202	2.23	2.27	2.23	2.27	2069	2.27	up	up	correct
AMAL.US	Amalgamated Financial Corp	20191202	19.17	19.17	18.86	19.05	79667	18.2228	down	down	correct
AMAT.US	Applied Materials Inc	20191202	58.14	58.14	56.48	56.7	6161355	55.5504	down	up	incorrect
AMBA.US	Ambarella Inc	20191202	54.88	54.88	52.5	52.63	640713	52.63	down	down	correct
AMCX.US	AMC Networks Inc	20191202	38.56	38.74	37.33	37.47	711200	37.47	down	down	correct
AMD.US	Advanced Micro Devices Inc	20191202	39.32	39.41	38.44	38.73	37942678	38.73	down	down	correct
AMED.US	Amedisys Inc	20191202	163.15	164.01	161.5	162.39	241966	162.39	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20191202	18.28	18.28	17.72	18.04	114353	18.04	down	down	correct
AMGN.US	Amgen Inc	20191202	234.54	235.8	232.63	233.48	1634444	220.3822	down	down	correct
AMKR.US	Amkor Technology Inc	20191202	12.1	12.11	11.75	11.785	1189298	11.6705	down	down	correct
AMNB.US	American National Bankshares Inc	20191202	37.83	37.96	37.3	37.71	15462	34.8368	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20191202	45.08	45.09	43.97	44.75	21427	29.6471	down	down	correct
AMPG.US	AmpliTech Group Inc	20191202	0.066	0.072	0.065	0.072	63633	1.44	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20191202	19.49	19.57	19.02	19.04	285940	19.04	down	down	correct
AMRK.US	A	20191202	9.5	9.525	8.9873	9.1999	7178	8.359	down	down	correct
AMRN.US	Amarin Corporation plc	20191202	21.49	21.71	21.11	21.4	6093407	21.4	down	down	correct
AMRS.US	Amyris Inc	20191202	4	4.06	3.865	3.9	614061	3.9	down	down	correct
AMSC.US	American Superconductor Corporation	20191202	8.4	8.4	7.81	7.9	317250	7.9	down	down	correct
AMSF.US	AMERISAFE Inc	20191202	67.49	67.63	65.29	65.67	122724	55.682	down	down	correct
AMSWA.US	American Software Inc	20191202	15.81	15.89	15.29	15.35	92828	14.6486	down	down	correct
AMTB.US	Amerant Bancorp Inc	20191202	22.1	22.15	21.73	21.76	72523	21.7227	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20191202	14.8125	15	14.75	15	1284	15	up	up	correct
AMTX.US	Aemetis Inc	20191202	1.02	1.03	0.98	0.9964	6000	0.9964	down	up	incorrect
AMWD.US	American Woodmark Corporation	20191202	102.84	102.91	101.2	102.35	166752	102.35	down	down	correct
AMZN.US	Amazon.com Inc	20191202	1804.4	1805.55	1762.68	1781.6	3931750	1781.6	down	down	correct
ANAB.US	AnaptysBio Inc	20191202	13.75	14.35	13.3677	14.24	1091850	14.24	up	up	correct
ANAT.US	American National Group Inc	20191202	118.05	119.195	117.87	117.91	29662	110.0885	down	down	correct
ANDE.US	The Andersons Inc	20191202	23.13	23.84	23.09	23.46	319362	22.0174	up	down	incorrect
ANGI.US	Angi Inc	20191202	7.78	7.84	7.57	7.76	1091877	7.76	down	down	correct
ANGO.US	AngioDynamics Inc	20191202	15.38	15.395	15.0201	15.14	323963	15.14	down	down	correct
ANIK.US	Anika Therapeutics Inc	20191202	57.6	58	56.03	56.57	162260	56.57	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20191202	61.83	61.83	59.73	60.05	161232	60.05	down	down	correct
ANIX.US	Anixa Biosciences Inc	20191202	3.8	3.84	3.73	3.78	25043	3.78	down	down	correct
ANSS.US	ANSYS Inc	20191202	254.81	255.44	250.26	250.7	787536	250.7	down	down	correct
ANTE.US	AirNet Technology Inc	20191202	0.98	1.09	0.9313	1.035	16531	1.035	up	up	correct
ANY.US	Sphere 3D Corp	20191202	0.78	0.8	0.7503	0.7968	92047	0.7968	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20191202	11.93	12.02	11.63	11.645	89543	11.645	down	down	correct
APA.US	APA Corporation	20191202	20	20.42	18.93	19.54	22790574	19.1208	down	down	correct
APDN.US	Applied DNA Sciences Inc	20191202	4.17	4.23	4.02	4.12	137923	4.12	down	down	correct
APEI.US	American Public Education Inc	20191202	24.79	25.02	24.51	24.62	160784	24.62	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20191202	26.82	27.51	26.82	26.86	821662	26.86	up	up	correct
APLT.US	Applied Therapeutics Inc	20191202	17.7	17.93	16.6353	17.28	26217	17.28	down	down	correct
APM.US	Aptorum Group Limited	20191202	17.4899	17.4899	15.28	15.28	1833	15.28	down	down	correct
APOG.US	Apogee Enterprises Inc	20191202	38.35	38.35	37.57	37.69	97929	35.7685	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20191202	2.5	2.6765	2.4456	2.64	15788	10.56	up	up	correct
APPF.US	AppFolio Inc	20191202	113.11	115.35	111.71	113.47	110758	113.47	up	up	correct
APPN.US	Appian Corporation	20191202	42.79	42.99	39.76	40.79	633127	40.79	down	down	correct
APPS.US	Digital Turbine Inc	20191202	9	9.02	8.37	8.54	3531461	8.54	down	down	correct
APRE.US	Aprea Therapeutics Inc	20191202	25.01	25.99	24.52	25.18	152090	25.18	up	up	correct
APTO.US	Aptose Biosciences Inc	20191202	2.71	2.78	2.43	2.57	404857	2.57	down	down	correct
APTX.US	Aptinyx Inc	20191202	4.05	4.05	3.84	3.85	75485	3.85	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20191202	0.628	0.6995	0.628	0.653	297957	9.142	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20191202	1.3306	1.335	1.3306	1.335	314	1.335	up	up	correct
APYX.US	Apyx Medical Corporation	20191202	7.97	7.97	7.39	7.44	232879	7.44	down	down	correct
AQB.US	AquaBounty Technologies Inc	20191202	2.19	2.28	2.06	2.27	154616	2.27	up	down	incorrect
AQMS.US	Aqua Metals Inc	20191202	0.7614	0.8148	0.67	0.8106	3680924	0.8106	up	down	incorrect
AQST.US	Aquestive Therapeutics Inc	20191202	8.55	10	8.25	8.74	3579433	8.74	up	up	correct
ARAV.US	Aravive Inc	20191202	9.93	11	9.61	10.65	1028556	10.65	up	up	correct
ARAY.US	Accuray Incorporated	20191202	3.1	3.14	2.905	2.95	773789	2.95	down	down	correct
ARCB.US	ArcBest Corporation	20191202	28.85	29.1	27.96	28.01	161124	27.5454	down	up	incorrect
ARCC.US	Ares Capital Corporation	20191202	18.79	18.79	18.66	18.69	2388526	15.1235	down	down	correct
ARCE.US	Arco Platform Limited	20191202	42.89	44.9899	41.45	44.01	198960	44.01	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20191202	11.06	11.29	10.11	10.29	97757	10.29	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20191202	5.25	5.25	5.0304	5.0304	907	5.0304	down	down	correct
ARDX.US	Ardelyx Inc	20191202	7.49	7.59	7.1	7.24	886966	7.24	down	down	correct
AREC.US	American Resources Corporation	20191202	0.7	0.7118	0.6678	0.71	8449	0.71	up	up	correct
ARGX.US	argenx SE	20191202	148.72	149.63	146.96	147.72	108931	147.72	down	down	correct
ARKO.US	Arko Corp	20191202	9.95	9.98	9.95	9.98	235	9.98	up	up	correct
ARKR.US	Ark Restaurants Corp	20191202	20.03	20.25	20.01	20.05	1392	19.4987	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20191202	10.53	10.6264	9.965	10.11	879304	9.2438	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20191202	46.2303	47.46	46.07	46.28	369622	46.28	up	up	correct
AROW.US	Arrow Financial Corporation	20191202	35.62	35.6952	35.16	35.39	18552	33.1961	down	down	correct
ARTL.US	Artelo Biosciences Inc	20191202	2.42	2.435	2.1746	2.36	29144	2.36	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20191202	0.575	0.5751	0.55	0.57	6800	0.57	down	down	correct
ARTNA.US	Artesian Resources Corporation	20191202	37.27	37.27	36.8	37.12	8065	35.1774	down	down	correct
ARTW.US	Art's	20191202	1.82	1.85	1.81	1.8148	18496	1.8148	down	down	correct
ARVN.US	Arvinas Inc	20191202	38.55	39.3305	37.37	37.94	412229	37.94	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20191202	73.33	73.63	61.85	63.33	6145710	63.33	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20191202	24.48	24.48	24.48	24.48	0	20.4402
ASLN.US	ASLAN Pharmaceuticals Limited	20191202	6.7	8.18	5	5.2	15470300	5.2	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20191202	16.25	16.67	15.81	16.235	207082	16.235	down	down	correct
ASML.US	ASML Holding N.V	20191202	270.11	270.21	263.92	265.59	777790	261.7876	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20191202	18.02	18.3	17.73	18.2	53679	18.2	up	up	correct
ASPU.US	Aspen Group Inc	20191202	6.707	6.94	6.66	6.89	86873	6.89	up	up	correct
ASRT.US	Assertio Holdings Inc	20191202	0.76	0.7739	0.737	0.75	1419467	3	down	up	incorrect
ASTC.US	Astrotech Corporation	20191202	2.2	2.31	1.906	1.99	422401	1.99	down	down	correct
ASTE.US	Astec Industries Inc	20191202	37.7	38.02	37.09	37.84	124120	37.1391	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20191202	9.82	9.84	9.82	9.83	6500	9.83	up	down	incorrect
ASUR.US	Asure Software Inc	20191202	8.21	8.23	8	8.08	128361	8.08	down	down	correct
ASYS.US	Amtech Systems Inc	20191202	5.95	5.95	5.73	5.86	54264	5.86	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20191202	7.43	7.49	7.31	7.36	82567	6.462	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20191202	10.09	10.1341	10.05	10.0768	61805	10.0768	down	down	correct
ATEC.US	Alphatec Holdings Inc	20191202	7	7.04	6.81	6.85	298243	6.85	down	down	correct
ATER.US	Aterian Inc	20191202	6.2	6.203	5.71	5.85	26900	5.85	down	down	correct
ATEX.US	Anterix Inc	20191202	42.58	42.58	40.87	41.87	83944	41.87	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20191202	0.92	0.95	0.92	0.9319	3331	0.9319	up	up	correct
ATHX.US	Athersys Inc	20191202	1.31	1.34	1.29	1.31	549316	1.31
ATIF.US	ATIF Holdings Limited	20191202	2.72	2.75	2.7	2.75	41043	2.75	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20191202	7.43	7.95	7.43	7.92	2742	7.92	up	up	correct
ATLO.US	Ames National Corporation	20191202	27.84	27.96	27.64	27.72	5918	25.3764	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20191202	0.0014	0.0014	0.0014	0.0014	1000	0.0014
ATNI.US	ATN International Inc	20191202	55.96	56.17	54.84	55.34	58080	53.8475	down	down	correct
ATNX.US	Athenex Inc	20191202	15.58	16	15.42	15.7	1005955	15.7	up	up	correct
ATOM.US	Atomera Incorporated	20191202	2.95	3.1	2.91	2.99	71945	2.99	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20191202	1.38	1.4499	1.36	1.4499	55058	1.4499	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20191202	14.09	14.235	13.37	13.57	813394	13.57	down	down	correct
ATRC.US	AtriCure Inc	20191202	29.94	30.07	29.51	29.61	154674	29.61	down	down	correct
ATRI.US	Atrion Corporation	20191202	714.02	727.4688	700.845	712.02	11586	696.996	down	down	correct
ATRO.US	Astronics Corporation	20191202	29.2	29.4	28.43	28.58	189803	28.58	down	down	correct
ATRS.US	Antares Pharma Inc	20191202	4.8	5.01	4.78	4.95	2804500	4.95	up	up	correct
ATSG.US	Air Transport Services Group Inc	20191202	24.7	24.805	23.98	24	356730	24	down	down	correct
ATVI.US	Activision Blizzard Inc	20191202	54.93	54.98	53.36	54.23	4637534	53.6161	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20191202	5.96	6	5.83	6	6206	6	up	up	correct
ATXS.US	Astria Therapeutics Inc	20191202	34.38	37.08	34.2	36.6	23317	36.6	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20191202	0.954	0.954	0.9485	0.9485	3052	0.9485	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20191202	38	38.14	37.51	37.69	322819	35.2703	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20191202	43.306	43.42	42.71	42.71	2802	40.4264	down	down	correct
AUDC.US	AudioCodes Ltd	20191202	24.41	24.49	23.35	24.04	294614	23.5672	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20191202	1.65	1.65	1.59	1.59	1708	1.59	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20191202	8.08	8.1	7.36	7.58	3600585	7.58	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20191202	15.85	16.38	14.67	16.28	190113	16.28	up	up	correct
AUTO.US	AutoWeb Inc	20191202	2.54	2.54	2.41	2.41	16961	2.41	down	down	correct
AVAV.US	AeroVironment Inc	20191202	65	66.33	62.99	63.75	317882	63.75	down	down	correct
AVCO.US	Avalon GloboCare Corp	20191202	1.55	1.59	1.5	1.52	36665	1.52	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20191202	5.95	6.31	5.95	6.14	354650	6.14	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20191202	0.78	0.82	0.753	0.7602	2879968	7.602	down	down	correct
AVGO.US	Broadcom Inc	20191202	317.72	317.93	310.56	310.72	2317709	285.6841	down	down	correct
AVGOP.US	Broadcom Inc	20191202	1159	1161	1150.16	1153.366	8800	1005.0591	down	down	correct
AVGR.US	Avinger Inc	20191202	1.45	1.48	1.35	1.41	295040	1.41	down	down	correct
AVID.US	Avid Technology Inc	20191202	7.9	7.93	7.54	7.77	169656	7.77	down	down	correct
AVNW.US	Aviat Networks Inc	20191202	13.87	14.0392	13.82	13.945	11882	6.9725	up	up	correct
AVRO.US	AVROBIO Inc	20191202	15.96	16.11	15.51	15.96	135183	15.96
AVT.US	Avnet Inc	20191202	40.65	41.11	40.53	40.7	671181	38.4348	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20191202	3.97	3.97	3.59	3.67	43000	3.67	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20191202	2.43	2.43	2.32	2.36	368790	2.36	down	down	correct
AWH.US	Aspira Women's Health Inc	20191202	0.78	0.7894	0.75	0.7501	39412	0.7501	down	down	correct
AWRE.US	Aware Inc	20191202	3.36	3.56	3.36	3.56	17478	3.56	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20191202	0.26	0.269	0.2402	0.2424	75465	4.848	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20191202	15	15.12	14.27	14.6	221487	14.6	down	down	correct
AXGN.US	AxoGen Inc	20191202	17.41	17.71	17.02	17.06	390083	17.06	down	down	correct
AXLA.US	Axcella Health Inc	20191202	4.1	4.48	3.8409	4.36	109469	4.36	up	up	correct
AXNX.US	Axonics Inc	20191202	24.24	24.24	23.05	23.23	362293	23.23	down	down	correct
AXON.US	Axon Enterprise Inc	20191202	74.14	75.27	73.43	73.72	613593	73.72	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20191202	40.31	40.52	38.8	39.62	934612	39.62	down	down	correct
AXTI.US	AXT Inc	20191202	3.16	3.23	3.05	3.11	1351735	3.11	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20191202	25.75	25.825	25.43	25.54	257092	23.0379	down	down	correct
AYRO.US	Ayro Inc	20191202	0.2901	0.2995	0.2605	0.2811	16716	2.811	down	down	correct
AYTU.US	Aytu Biopharma Inc	20191202	0.85	0.8899	0.8	0.8094	12615	8.094	down	up	incorrect
AZN.US	AstraZeneca PLC	20191202	48.67	48.68	47.91	48.38	8550402	45.779	down	up	incorrect
AZPN.US	Aspen Technology Inc	20191202	125.5	125.81	121.88	122.49	384725	122.49	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20191202	0.6773	0.769	0.6695	0.7166	32028	7.166	up	down	incorrect
BAND.US	Bandwidth Inc	20191202	55.96	56.15	53.23	53.44	283790	53.44	down	down	correct
BANF.US	BancFirst Corporation	20191202	59.31	59.45	58.7	58.83	37266	55.7561	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20191202	27.3801	27.4606	27.3801	27.4606	2000	24.0902	up	up	correct
BANR.US	Banner Corporation	20191202	54.79	55.1	54.18	54.34	173854	49.5966	down	down	correct
BANX.US	StoneCastle Financial Corp	20191202	23.28	23.4	23	23	10806	19.6471	down	down	correct
BATRA.US	The Liberty Braves Group	20191202	28.3	28.3	27.52	27.56	39066	27.56	down	down	correct
BATRK.US	The Liberty Braves Group	20191202	28.45	28.45	27.48	27.58	64311	27.58	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20191202	14.66	14.95	14.45	14.53	5694015	14.0518	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20191202	4.83	4.83	4.47	4.51	53102	4.51	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20191202	2.83	2.8779	2.83	2.83	34245	2.7132
BBI.US	Brickell Biotech Inc	20191202	2.1	2.14	2.1	2.14	37735	2.14	up	up	correct
BBIG.US	Vinco Ventures Inc	20191202	1.81	1.88	1.67	1.75	43466	1.75	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20191202	28.96	31.6	28.95	31.14	237368	31.14	up	up	correct
BBQ.US	BBQ Holdings Inc	20191202	4.72	4.75	4.5201	4.6129	15036	4.6129	down	down	correct
BBSI.US	Barrett Business Services Inc	20191202	88.45	88.566	86.24	87.14	58934	83.8703	down	down	correct
BCBP.US	BCB Bancorp Inc	20191202	13.6	13.67	13.05	13.09	41175	11.8422	down	down	correct
BCDA.US	BioCardia Inc	20191202	4.7	4.7	4.58	4.66	5382	4.66	down	down	correct
BCEL.US	Atreca Inc	20191202	9.93	10.385	9.85	10.08	85603	10.08	up	down	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20191202	4.01	4.03	3.9473	4.02	76815	4.02	up	up	correct
BCML.US	BayCom Corp	20191202	22.02	22.19	21.7	22.03	18242	22.03	up	up	correct
BCOR.US	Blucora Inc	20191202	23.58	23.58	22.71	23.23	387817	23.23	down	down	correct
BCOV.US	Brightcove Inc	20191202	8.92	8.95	8.8	8.91	266429	8.91	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20191202	7.766	7.7888	7.7485	7.7508	2632	7.7508	down	down	correct
BCPC.US	Balchem Corporation	20191202	99.83	100.265	98.07	98.2	80251	96.82	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20191202	2.9	2.96	2.6927	2.76	4136199	2.76	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20191202	0.0328	0.0357	0.0238	0.0357	36705	10.71	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20191202	8.94	9.11	8.29	8.41	17122	8.41	down	down	correct
BDREX.US	BDREX	20191202	10.78	10.78	10.78	10.78	0	1.9029
BDRWX.US	BDRWX	20191202	10.78	10.78	10.78	10.78	0	1.892
BDSI.US	BioDelivery Sciences International Inc	20191202	6.9	7.01	6.71	6.92	1484030	6.92	up	down	incorrect
BECN.US	Beacon Roofing Supply Inc	20191202	29.63	29.76	28.6	28.93	1198790	28.93	down	down	correct
BEEM.US	Beam Global	20191202	4.6	4.6	4.49	4.57	5138	4.57	down	down	correct
BELFB.US	Bel Fuse Inc	20191202	16.6	16.6	16	16.09	72170	15.4014	down	down	correct
BFC.US	Bank First Corporation	20191202	68.42	68.92	65.76	65.77	14137	63.6658	down	down	correct
BFIN.US	BankFinancial Corporation	20191202	13.53	13.5925	13.2	13.25	30419	12.1864	down	down	correct
BFRA.US	Biofrontera AG	20191202	10.19	10.44	10.19	10.41	413	10.3669	up	up	correct
BFST.US	Business First Bancshares Inc	20191202	24.48	24.54	24.38	24.54	3583	23.4949	up	up	correct
BGCP.US	BGC Partners Inc	20191202	5.84	5.92	5.8071	5.83	1446176	5.5754	down	down	correct
BGFDX.US	BGFDX	20191202	23.99	23.99	23.99	23.99	0	21.9826
BGFLX.US	BGFLX	20191202	23.99	23.99	23.99	23.99	0	21.8988
BGFTX.US	BGFTX	20191202	23.95	23.95	23.95	23.95	0	22.0281
BGFV.US	Big 5 Sporting Goods Corporation	20191202	2.72	2.74	2.54	2.58	189697	2.2328	down	down	correct
BGFVX.US	BGFVX	20191202	25	25	25	25	0	23.7184
BGNE.US	BeiGene Ltd	20191202	201.58	205.44	200.5	201.91	321088	201.91	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20191202	2.85	2.87	2.77	2.78	66857	2.78	down	down	correct
BHF.US	Brighthouse Financial Inc	20191202	41.41	41.8	40.55	40.6	1153920	40.6	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20191202	26	26	25.76	25.94	30795	23.0741	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20191202	26.69	26.76	26.35	26.64	40358	23.2074	down	up	incorrect
BHTG.US	BioHiTech Global Inc	20191202	1.72	1.75	1.65	1.65	18997	1.65	down	down	correct
BIDU.US	Baidu Inc	20191202	118.39	119.765	116.4	117.44	2203313	117.44	down	down	correct
BIIB.US	Biogen Inc	20191202	292.35	296.5999	290.1601	292.39	1823286	292.39	up	down	incorrect
BILI.US	Bilibili Inc	20191202	17.2	17.5	17.05	17.41	3101829	17.41	up	up	correct
BIMI.US	BIMI International Medical Inc	20191202	3.23	4.55	2.91	3.39	4010566	3.39	up	up	correct
BIOC.US	Biocept Inc	20191202	0.5383	0.5499	0.5112	0.5271	34946	5.271	down	down	correct
BIOL.US	BIOLASE Inc	20191202	0.61	0.61	0.55	0.55	195251	0.55	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20191202	5.7	5.7	5.44	5.44	10130	5.44	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20191202	0.68	0.68	0.6	0.62	132414	0.62	down	down	correct
BIVI.US	BioVie Inc	20191202	5.5	5.5	5.5	5.5	1479	5.5
BJRI.US	BJ's Restaurants Inc	20191202	41.3	41.45	40.5	40.98	257331	40.8003	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20191202	4.95	5	4.915	5	642940	3.8248	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20191202	1.08	1.09	1.07	1.07	194707	0.8985	down	up	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20191202	5.208	5.22	5.19	5.2	12151	4.175	down	down	correct
BKNG.US	Booking Holdings Inc	20191202	1898.21	1903.49	1867.755	1884.44	400300	1884.44	down	down	correct
BKR.US	Baker Hughes Company	20191202	22.41	22.55	21.87	22.14	3491814	20.5789	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20191202	18.57	18.7273	18.55	18.664	20569	17.2446	up	up	correct
BKYI.US	BIO	20191202	0.55	0.56	0.4802	0.495	6696	3.96	down	down	correct
BL.US	BlackLine Inc	20191202	53.82	53.82	51.555	52.45	563524	52.45	down	down	correct
BLBD.US	Blue Bird Corporation	20191202	20.5	20.87	19.96	20.07	36418	20.07	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20191202	0.84	0.8725	0.8123	0.83	409905	8.3	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20191202	9.78	9.78	9.78	9.78	100	9.78
BLDP.US	Ballard Power Systems Inc	20191202	6.6	6.69	6.24	6.65	2505382	6.65	up	up	correct
BLFS.US	BioLife Solutions Inc	20191202	16.73	16.73	15.64	15.77	130446	15.77	down	down	correct
BLIN.US	Bridgeline Digital Inc	20191202	1.57	1.6299	1.53	1.61	47867	1.61	up	up	correct
BLKB.US	Blackbaud Inc	20191202	82.67	82.67	80.3	80.73	171775	80.5971	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20191202	24.14	24.29	23.76	23.8	710057	23.5545	down	down	correct
BLNK.US	Blink Charging Co	20191202	1.89	1.89	1.79	1.8	176958	1.8	down	down	correct
BLNKW.US	BLNKW	20191202	0.3	0.355	0.3	0.32	35897	0.32	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20191202	0.426	0.49	0.417	0.4368	42544	6.552	up	up	correct
BLRX.US	BioLineRx Ltd	20191202	2.66	2.72	2.57	2.7	207511	2.7	up	up	correct
BLU.US	BELLUS Health Inc	20191202	6.87	7.085	6.85	6.91	169626	6.91	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20191202	9.85	9.85	9.85	9.85	0	9.2599
BLUE.US	bluebird bio Inc	20191202	81.0598	81.6145	79.1307	80.2002	1335383	51.9431	down	up	incorrect
BMRA.US	Biomerica Inc	20191202	2.9974	3.0165	2.95	2.9996	7674	2.9996	up	up	correct
BMRC.US	Bank of Marin Bancorp	20191202	45.3	45.41	44.58	44.83	12028	42.5414	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20191202	80.87	81.35	79.64	79.86	1120882	79.86	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20191202	39.47	39.67	38.82	39.02	93446	36.6184	down	up	incorrect
BNFT.US	Benefitfocus Inc	20191202	23.96	23.995	22.4	22.5	375501	22.5	down	down	correct
BNGO.US	Bionano Genomics Inc	20191202	0.95	0.95	0.9051	0.95	1224313	0.95
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20191202	0.1299	0.1299	0.1299	0.1299	600	0.1299
BNSO.US	Bonso Electronics International Inc	20191202	2.18	2.2	2.1	2.2	1173	2.2	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20191202	5.46	5.54	5.41	5.5131	2855	8.2697	up	down	incorrect
BNTX.US	BioNTech SE	20191202	22.66	23.13	21.09	21.87	106541	21.87	down	down	correct
BOCH.US	Bank of Commerce Holdings	20191202	11.44	11.44	11.24	11.32	15437	10.819	down	down	correct
BOKF.US	BOK Financial Corporation	20191202	83.78	84.4	82.56	82.68	76878	78.1536	down	down	correct
BOMN.US	Boston Omaha Corporation	20191202	21.46	21.5	20.57	20.62	41574	20.62	down	down	correct
BOOM.US	DMC Global Inc	20191202	46.1	46.91	45.9	46.19	159054	45.8267	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20191202	1.7019	1.73	1.7019	1.72	2367	1.72	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20191202	15.01	15.04	14.9799	14.9799	2350	13.0246	down	down	correct
BOXL.US	Boxlight Corporation	20191202	1.48	1.48	1.39	1.41	35452	1.41	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20191202	81.45	81.45	74.4406	76.31	1022936	76.31	down	down	correct
BPOP.US	Popular Inc	20191202	55.61	56	55.17	55.37	318252	51.5871	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20191202	26.09	26.385	26.09	26.295	3740	23.3364	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20191202	26.22	26.2678	26.15	26.15	6980	23.6096	down	down	correct
BPRN.US	The Bank of Princeton	20191202	28.82	28.82	28.4	28.4	4181	27.2776	down	down	correct
BPTH.US	Bio	20191202	7.47	7.5	7.21	7.3	146537	7.3	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20191202	19.05	19.07	18.84	18.89	829000	16.6388	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20191202	25.49	25.49	25.127	25.19	41100	21.6405	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20191202	25.602	25.602	25.25	25.38	37100	22.187	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20191202	0.26	0.26	0.255	0.255	26350	0.255	down	down	correct
BRID.US	Bridgford Foods Corporation	20191202	26.5	26.5	24.3	24.51	11502	24.51	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20191202	16.14	16.2	15.83	15.87	258364	14.7438	down	down	correct
BRKR.US	Bruker Corporation	20191202	51.5	51.89	50.14	50.7	642832	50.412	down	down	correct
BRKS.US	Brooks Automation Inc	20191202	44.4	44.535	41.26	41.61	908547	41.0203	down	down	correct
BROG.US	Brooge Energy Limited	20191202	10.3	10.3	10.1	10.26	36953	10.26	down	down	correct
BROGW.US	Brooge Energy Limited	20191202	0.5698	0.5698	0.5599	0.5599	500	0.5599	down	down	correct
BRP.US	BRP Group Inc	20191202	17.3	17.35	16.7	16.8	232724	16.8	down	up	incorrect
BRPM.US	B. Riley Principal 150 Merger Corp	20191202	9.94	9.94	9.94	9.94	0	9.94
BRTX.US	BioRestorative Therapies Inc. Common Stock	20191202	0.04	0.0432	0.035	0.0368	334035	147.2	down	down	correct
BRY.US	Berry Corporation	20191202	8.05	8.17	7.81	7.82	1015825	7.2255	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20191202	15.22	15.22	14.7	14.85	20467	13.7361	down	down	correct
BSGM.US	BioSig Technologies Inc	20191202	6.71	6.8017	6.59	6.64	46116	6.64	down	down	correct
BSQR.US	BSQUARE Corporation	20191202	1.29	1.29	1.2598	1.2822	17738	1.2822	down	down	correct
BSRR.US	Sierra Bancorp	20191202	26.95	27.28	26.89	27.22	28051	25.3103	up	up	correct
BSVN.US	Bank7 Corp	20191202	18.91	19.09	18.55	18.98	3650	17.3413	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20191202	6.22	6.6	6	6.18	101778	6.18	down	down	correct
BTB.US	Bit Brother Limited	20191202	0.603	0.7	0.59	0.678	344900	0.678	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20191202	0.079	0.0849	0.075	0.08	5661	0.8	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20191202	0.475	0.48	0.3833	0.439	42460	0.439	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20191202	2.6311	2.6311	2.6311	2.6311	1216	5.2622
BUSE.US	First Busey Corporation	20191202	26.78	26.85	26.49	26.57	105258	24.424	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20191202	5.64	5.9	5.64	5.71	13806	5.71	up	down	incorrect
BWAY.US	BrainsWay Ltd	20191202	10.09	11.2362	10.09	10.7999	187875	10.7999	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20191202	12.8	12.92	12.7	12.87	45707	12.87	up	up	correct
BWEN.US	Broadwind Inc	20191202	1.47	1.52	1.45	1.45	30395	1.45	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20191202	29.15	29.22	28.86	28.92	4700	27.3569	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20191202	10.12	10.12	10.12	10.12	0	9.0923
BXRX.US	Baudax Bio Inc	20191202	5.46	5.67	5.11	5.4	256176	5.4	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20191202	1.5	1.58	1.5	1.58	6068	1.58	up	up	correct
BYND.US	Beyond Meat Inc	20191202	83.3	83.6436	77.03	79.27	5984964	79.27	down	down	correct
BYRN.US	Byrna Technologies Inc	20191202	1.41	1.492	1.231	1.491	520	1.491	up	up	correct
BYSI.US	BeyondSpring Inc	20191202	12.62	13.27	12	12.53	88122	12.53	down	down	correct
BZUN.US	Baozun Inc	20191202	37.58	37.59	35.2	35.65	2092058	35.65	down	down	correct
CAAS.US	China Automotive Systems Inc	20191202	3.32	4.1035	3.32	3.85	828302	3.85	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20191202	13.82	14.98	13.72	14.71	80149	14.71	up	up	correct
CAC.US	Camden National Corporation	20191202	43.47	43.785	43.29	43.49	77967	40.5782	up	up	correct
CACC.US	Credit Acceptance Corporation	20191202	430.74	436.96	426.66	435.53	115834	435.53	up	up	correct
CADCX.US	CADCX	20191202	25.54	25.54	25.54	25.54	0	22.8888
CADE.US	PA	20191202	25.45	25.48	24.43	25.15	156419	22.6385	down	down	correct
CADEX.US	CADEX	20191202	25.56	25.56	25.56	25.56	0	23.0205
CADFX.US	CION Ares Diversified Credit Fund W	20191202	25.56	25.56	25.56	25.56	0	22.9281
CADUX.US	CADUX	20191202	25.56	25.56	25.56	25.56	0	22.9233
CADWX.US	CADWX	20191202	25.55	25.55	25.55	25.55	0	23.466
CAKE.US	The Cheesecake Factory Incorporated	20191202	43.61	44.17	43.41	43.94	504639	43.4381	up	up	correct
CALA.US	Calithera Biosciences Inc	20191202	4.92	5.18	4.45	4.6	417794	4.6	down	down	correct
CALB.US	California BanCorp	20191202	19.85	19.85	19.85	19.85	1009	19.85
CALM.US	Cal	20191202	43.57	44	43.22	43.35	207098	43.311	down	down	correct
CAMP.US	CalAmp Corp	20191202	10.55	10.5626	10.15	10.35	258815	10.35	down	down	correct
CAMT.US	Camtek Ltd	20191202	10.49	10.5	10.19	10.35	79269	10.35	down	up	incorrect
CAN.US	Canaan Inc	20191202	8.25	8.4	8.09	8.35	95292	8.35	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20191202	1.55	1.8001	1.55	1.69	83577	1.69	up	up	correct
CAR.US	Avis Budget Group Inc	20191202	29.66	30.4	29.64	29.66	696074	29.66
CARA.US	Cara Therapeutics Inc	20191202	25.83	25.97	25.01	25.88	625508	25.88	up	up	correct
CARE.US	Carter Bankshares Inc	20191202	21.1	21.3	20.76	20.92	52465	20.7713	down	up	incorrect
CARG.US	CarGurus Inc	20191202	40.09	40.2499	38.66	39.26	1545099	39.26	down	down	correct
CASA.US	Casa Systems Inc	20191202	3.72	3.72	3.48	3.5	736701	3.5	down	up	incorrect
CASH.US	Meta Financial Group Inc	20191202	35.54	35.705	34.78	34.85	222541	34.3896	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20191202	3.28	3.31	3.17	3.28	136918	3.28
CASS.US	Cass Information Systems Inc	20191202	56.1	56.12	55.28	55.74	29824	53.0093	down	down	correct
CASY.US	Casey's General Stores Inc	20191202	173.72	176.8	173.15	176.63	217927	174.0425	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20191202	5.73	6.18	5.7	6.1	139885	36.6	up	up	correct
CATC.US	Cambridge Bancorp	20191202	77.38	78.47	77.38	78	2478	73.2367	up	up	correct
CATY.US	Cathay General Bancorp	20191202	37.06	37.18	36.56	36.61	227837	34.241	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20191202	15.8753	16.25	15.8753	15.93	3617	15.0414	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20191202	0.81	0.969	0.81	0.9425	403908	0.9425	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20191202	1.77	1.8	1.59	1.62	3292906	1.62	down	down	correct
CBFV.US	CB Financial Services Inc	20191202	29.75	30.2747	29.75	30.09	16020	27.4067	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20191202	5.52	5.61	5.32	5.52	50096	5.52
CBLI.US	Cleveland BioLabs Inc	20191202	0.97	1.0182	0.76	0.851	112332	0.851	down	down	correct
CBMB.US	CBM Bancorp Inc	20191202	14.01	14.04	14.01	14.01	3095	12.5287
CBNK.US	Capital Bancorp Inc	20191202	14.8284	14.88	14.4537	14.75	6992	14.6906	down	down	correct
CBOE.US	Cboe Global Markets Inc	20191202	118.04	119.6	117.15	119.28	621072	116.0418	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20191202	153.47	157.67	153.29	157.54	631850	149.7999	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20191202	64.26	64.95	63.38	63.55	686978	55.8407	down	down	correct
CBTX.US	CBTX Inc	20191202	29.25	29.37	29.11	29.37	27301	28.2851	up	up	correct
CCB.US	Coastal Financial Corporation	20191202	17.2	17.38	16.6	16.7	13911	16.7	down	down	correct
CCBG.US	Capital City Bank Group Inc	20191202	28.99	29.03	28.685	28.85	27968	27.3338	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20191202	20.6	20.71	20.6	20.7	50145	17.3833	up	up	correct
CCEP.US	Coca	20191202	50.45	50.84	50.28	50.7	1296562	47.9679	up	up	correct
CCLFX.US	CCLFX	20191202	10.17	10.17	10.17	10.17	0	8.8498
CCLP.US	CSI Compressco LP	20191202	2.43	2.49	2.31	2.32	73699	2.165	down	down	correct
CCMP.US	CMC Materials Inc	20191202	133.41	133.72	132.05	132.18	255278	128.3757	down	down	correct
CCNC.US	Code Chain New Continent Limited	20191202	0.9299	0.9299	0.9299	0.9299	632	0.9299
CCNE.US	CNB Financial Corporation	20191202	31.84	31.955	30.89	31.52	22347	29.6278	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20191202	62.6	62.6	61.07	61.83	209706	56.8336	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20191202	12.05	12.14	11.88	11.97	171721	11.97	down	down	correct
CCXI.US	ChemoCentryx Inc	20191202	30.49	30.6799	28.95	29.12	1453607	29.12	down	down	correct
CDEV.US	Centennial Resource Development Inc	20191202	3.13	3.22	2.96	3.035	5784714	3.035	down	up	incorrect
CDK.US	CDK Global Inc	20191202	53.64	54.08	52.56	53.85	849468	52.4365	up	up	correct
CDLX.US	Cardlytics Inc	20191202	55.94	60	55.94	58.91	749928	58.91	up	up	correct
CDMO.US	Avid Bioservices Inc	20191202	5.49	5.57	5.31	5.35	158384	5.35	down	down	correct
CDNA.US	CareDx Inc	20191202	20.5	20.6	19.35	19.54	831415	19.54	down	down	correct
CDNS.US	Cadence Design Systems Inc	20191202	70.1	70.205	67.3042	67.48	1925438	67.48	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20191202	2.37	2.43	2.31	2.42	352910	2.42	up	up	correct
CDW.US	CDW Corporation	20191202	135.9	135.9	133.24	134.08	1276883	131.1204	down	up	incorrect
CDXC.US	ChromaDex Corporation	20191202	3.68	3.7	3.5	3.56	196234	3.56	down	down	correct
CDXS.US	Codexis Inc	20191202	15.55	15.6024	15.36	15.45	337502	15.45	down	down	correct
CDZI.US	Cadiz Inc	20191202	11.48	11.48	11.11	11.4	127735	11.4	down	down	correct
CECE.US	CECO Environmental Corp	20191202	7.89	8.02	7.78	7.82	34236	7.82	down	down	correct
CEDAX.US	CEDAX	20191202	25.54	25.54	25.54	25.54	0	23.7751
CEDIX.US	Destra International & Event	20191202	25.55	25.55	25.55	25.55	0	23.2505
CEDLX.US	CEDLX	20191202	25.52	25.52	25.52	25.52	0	23.8469
CEDTX.US	CEDTX	20191202	25.51	25.51	25.51	25.51	0	23.909
CELC.US	Celcuity Inc	20191202	10.63	10.9684	10.32	10.58	11793	10.58	down	down	correct
CELH.US	Celsius Holdings Inc	20191202	4.81	4.89	4.71	4.76	289105	4.76	down	up	incorrect
CELU.US	Celularity Inc	20191202	9.93	9.93	9.93	9.93	0	9.93
CEMI.US	Chembio Diagnostics Inc	20191202	4.2256	4.2871	4.06	4.08	34228	4.08	down	down	correct
CENT.US	Central Garden & Pet Company	20191202	26.24	27.09	26.24	26.81	153356	26.81	up	up	correct
CENTA.US	Central Garden & Pet Company	20191202	24.93	25.54	24.7	25.37	676722	25.37	up	up	correct
CENX.US	Century Aluminum Company	20191202	7.1	7.35	7.06	7.07	1046751	7.07	down	down	correct
CERC.US	Cerecor Inc	20191202	3.97	3.97	3.59	3.67	43024	3.67	down	down	correct
CERN.US	Cerner Corporation	20191202	71.59	71.69	70.53	70.92	1271567	69.1582	down	down	correct
CERS.US	Cerus Corporation	20191202	4.29	4.36	4.14	4.18	915413	4.18	down	up	incorrect
CETX.US	Cemtrex Inc	20191202	1.4171	1.4259	1.38	1.38	36778	1.38	down	down	correct
CETXP.US	Cemtrex Inc	20191202	0.7	0.7008	0.5578	0.64	11498	0.5805	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20191202	0.007	0.007	0.0035	0.0035	2711	0.0035	down	down	correct
CEVA.US	CEVA Inc	20191202	25.99	25.99	25.42	25.63	124050	25.63	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20191202	13.23	13.68	13.2	13.46	42062	13.46	up	up	correct
CFBK.US	CF Bankshares Inc	20191202	13.98	13.98	13.757	13.85	29139	13.726	down	down	correct
CFFI.US	C&F Financial Corporation	20191202	55.9	56.25	55.39	55.39	2775	51.022	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20191202	14.18	14.22	14.1334	14.16	347606	12.9936	down	down	correct
CFMS.US	Conformis Inc	20191202	1.86	1.87	1.78	1.81	409252	1.81	down	down	correct
CFRX.US	ContraFect Corporation	20191202	0.34	0.36	0.34	0.35	230612	3.5	up	up	correct
CG.US	The Carlyle Group Inc	20191202	29.68	29.81	29.46	29.63	791145	27.9621	down	down	correct
CGBD.US	TCG BDC Inc	20191202	13.63	13.73	13.52	13.54	506751	10.0609	down	down	correct
CGC.US	Canopy Growth Corporation	20191202	18.31	18.56	17.77	18.14	4866993	18.14	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20191202	24.39	24.39	24.39	24.39	0	21.7575
CGEN.US	Compugen Ltd	20191202	6.13	6.13	5.82	5.86	165562	5.86	down	down	correct
CGNX.US	Cognex Corporation	20191202	50.44	51.32	49.59	49.71	654027	48.0785	down	down	correct
CGO.US	Calamos Global Total Return Fund	20191202	12.85	12.9	12.66	12.9	23482	10.7027	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20191202	4.01	4.01	3.53	3.63	234790	3.63	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20191202	2.07	2.1	2.07	2.1	2235	2.1	up	up	correct
CHCO.US	City Holding Company	20191202	79.74	80.07	79.31	79.34	56777	74.3399	down	down	correct
CHDN.US	Churchill Downs Incorporated	20191202	130.11	130.16	127.86	129.67	177735	128.2495	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20191202	35.6	35.78	34.97	35.29	118121	35.29	down	down	correct
CHEK.US	Check	20191202	1.38	1.43	1.38	1.38	28040	1.38
CHI.US	Calamos Convertible Opportunities and Income Fund	20191202	10.89	10.89	10.82	10.83	94943	9.088	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20191202	117.71	118	116.2	116.39	821590	116.39	down	down	correct
CHMG.US	Chemung Financial Corporation	20191202	44.8394	45.4944	44.74	44.89	4404	41.8659	up	up	correct
CHNG.US	Change Healthcare Inc	20191202	13.33	13.665	13.33	13.38	790339	13.38	up	down	incorrect
CHNGU.US	Change Healthcare Inc	20191202	52	52	51.83	51.94	29600	46.3741	down	down	correct
CHNR.US	China Natural Resources Inc	20191202	1.87	1.87	1.86	1.8687	4402	1.8687	down	down	correct
CHPMU.US	CHP Merger Corp	20191202	10.07	10.085	10.06	10.06	163083	10.06	down	down	correct
CHRS.US	Coherus BioSciences Inc	20191202	18.16	18.84	18.08	18.45	1202383	18.45	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20191202	76.95	78.47	76.85	77.75	1674993	73.7653	up	up	correct
CHSCL.US	CHS Inc	20191202	27.35	27.3801	27.26	27.27	22649	23.4784	down	down	correct
CHSCM.US	CHS Inc	20191202	26.3	26.41	26.2	26.23	25764	22.7774	down	down	correct
CHSCN.US	CHS Inc	20191202	27.34	27.4	27.0352	27.0851	12637	23.3611	down	down	correct
CHSCO.US	CHS Inc	20191202	27.61	27.61	27.53	27.6	12010	23.5557	down	down	correct
CHSCP.US	CHS Inc	20191202	28.14	28.1601	28	28.05	32735	24.0913	down	down	correct
CHTR.US	Charter Communications Inc	20191202	469.32	473.2	467.42	470.33	898170	470.33	up	down	incorrect
CHUY.US	Chuy's Holdings Inc	20191202	28.69	29.05	28.48	28.72	140328	28.72	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20191202	8.58	8.58	8.49	8.53	144207	7.0095	down	up	incorrect
CHX.US	ChampionX Corporation	20191202	25.59	26.32	25.59	25.96	311359	25.96	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20191202	11.26	11.27	11.23	11.23	117767	9.4564	down	down	correct
CIDM.US	Cinedigm Corp	20191202	0.7739	0.8	0.7709	0.7709	9643	0.7709	down	down	correct
CIGI.US	Colliers International Group Inc	20191202	71.83	72.73	71.54	72.55	43335	72.3656	up	down	incorrect
CIH.US	China Index Holdings Limited	20191202	3.57	3.72	3.57	3.61	162978	3.61	up	up	correct
CINF.US	Cincinnati Financial Corporation	20191202	106.98	107.175	105.61	105.63	684545	99.4922	down	down	correct
CIVB.US	Civista Bancshares Inc	20191202	21.77	21.9	21.2225	21.46	34313	20.3928	down	down	correct
CIZN.US	Citizens Holding Company	20191202	22.1	22.2206	22.1	22.2105	1582	20.0043	up	up	correct
CJJD.US	China Jo	20191202	1.4	1.41	1.38	1.39	155993	1.39	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20191202	1.35	1.37	1.1741	1.18	328636	1.18	down	down	correct
CLAR.US	Clarus Corporation	20191202	12.6089	12.6089	12.0902	12.2598	181900	12.116	down	down	correct
CLBK.US	Columbia Financial Inc	20191202	16.7	16.79	16.29	16.34	183329	16.34	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20191202	2.75	2.7966	2.6	2.6	13586	2.6	down	down	correct
CLDB.US	Cortland Bancorp	20191202	21.01	22.5	21.01	21.9	6373	20.6788	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20191202	2.44	2.62	2.41	2.6	196938	2.6	up	up	correct
CLFD.US	Clearfield Inc	20191202	13.61	13.98	13.38	13.85	25572	13.85	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20191202	4.77	4.95	4.77	4.95	18351	4.95	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20191202	0.998	1.06	0.974	0.991	38720	0.991	down	down	correct
CLLS.US	Cellectis S.A	20191202	14.06	14.58	13.63	14.33	139572	14.33	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20191202	3.08	3.18	3.02	3.05	76426	3.05	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20191202	1.95	1.95	1.89	1.92	502599	1.92	down	up	incorrect
CLPS.US	CLPS Incorporation	20191202	2.65	2.8	2.65	2.7244	16660	2.7244	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20191202	4.02	4.058	3.81	3.9	20661	3.9	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20191202	1.95	2.29	1.8269	2.21	251977	2.21	up	up	correct
CLRO.US	ClearOne Inc	20191202	1.75	1.75	1.67	1.75	5491	1.75
CLSD.US	Clearside Biomedical Inc	20191202	1.51	1.83	1.5	1.72	1726260	1.72	up	up	correct
CLSK.US	CleanSpark Inc	20191202	0.7	0.74	0.64	0.73	10289	7.3	up	down	incorrect
CLSN.US	Celsion Corporation	20191202	1.35	1.5	1.35	1.45	203769	1.45	up	up	correct
CLVS.US	Clovis Oncology Inc	20191202	16.35	17.37	13.99	16.43	39945809	16.43	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20191202	1.4688	1.5	1.446	1.446	9033	0.9335	down	down	correct
CLXT.US	Calyxt Inc	20191202	3.75	3.93	3.63	3.65	253669	3.65	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20191202	7.4	7.5	7.25	7.35	23322	7.35	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20191202	41.39	41.64	40.725	40.76	80166	40.2593	down	down	correct
CMCSA.US	Comcast Corporation	20191202	44.4	44.4	43.555	43.63	16789381	41.9189	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20191202	14.42	14.7	14.22	14.29	31650	13.3451	down	up	incorrect
CME.US	CME Group Inc	20191202	202.8	205.4	202.02	203.32	1404173	187.8186	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20191202	14.79	14.79	14.43	14.59	516600	14.59	down	down	correct
CMII.US	CM Life Sciences II Inc	20191202	0.044	0.044	0.044	0.044	0	0.044
CMLS.US	Cumulus Media Inc	20191202	17.43	17.7	17.175	17.57	137705	17.57	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20191202	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20191202	20.4096	22.4	20.4096	22.08	986	22.08	up	up	correct
CMPR.US	Cimpress plc	20191202	127.22	127.395	122.11	122.72	233868	122.72	down	down	correct
CMRX.US	Chimerix Inc	20191202	2.22	2.405	2.22	2.39	666012	2.39	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20191202	37.82	37.82	36.57	36.82	146732	35.4304	down	down	correct
CNBKA.US	Century Bancorp Inc	20191202	87.28	87.28	86.29	86.45	3665	85.23	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20191202	7.51	7.52	7.17	7.48	126361	7.48	down	down	correct
CNDT.US	Conduent Incorporated	20191202	6.75	6.84	6.686	6.8	1864159	6.8	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20191202	1.17	1.2	1.16	1.175	47510	1.175	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20191202	25.27	25.37	24.89	24.94	70139	24.0403	down	down	correct
CNRLX.US	CNRLX	20191202	10.87	10.87	10.87	10.87	0	10.87
CNROX.US	CNROX	20191202	9.81	9.81	9.81	9.81	0	8.2019
CNSL.US	Consolidated Communications Holdings Inc	20191202	3.71	3.75	3.455	3.65	922017	3.65	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20191202	4.15	4.327	4	4.06	47346	4.06	down	up	incorrect
CNTG.US	Centogene N.V	20191202	12.95	13	12	12.25	96734	12.25	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20191202	334	374	332	374	4900	374	up	down	incorrect
CNTY.US	Century Casinos Inc	20191202	8.12	8.1414	7.86	8.04	68312	8.04	down	up	incorrect
CNXN.US	PC Connection Inc	20191202	49.51	49.7	48.56	49.08	68152	47.5072	down	down	correct
COCP.US	Cocrystal Pharma Inc	20191202	0.496	0.5102	0.48	0.5	81428	0.5	up	up	correct
CODA.US	Coda Octopus Group Inc	20191202	7.11	7.25	6.8706	7.2	78633	7.2	up	down	incorrect
CODX.US	Co	20191202	0.94	1.03	0.92	1.0249	226157	1.0249	up	up	correct
COGT.US	Cogent Biosciences Inc	20191202	0.7722	0.7799	0.69	0.704	576153	2.816	down	down	correct
COHR.US	Coherent Inc	20191202	150.87	151.23	145.66	145.89	221659	145.89	down	down	correct
COHU.US	Cohu Inc	20191202	17.77	17.83	17.36	17.58	192891	17.5314	down	up	incorrect
COKE.US	Coca	20191202	270.16	271	262.9	269.64	52012	267.7259	down	down	correct
COLB.US	Columbia Banking System Inc	20191202	39.28	39.455	38.61	38.7	234046	35.943	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20191202	21.9	22.28	21.45	22.24	320084	22.24	up	down	incorrect
COLM.US	Columbia Sportswear Company	20191202	92.64	92.78	89.83	89.99	334552	88.8007	down	down	correct
COMM.US	CommScope Holding Company Inc	20191202	13.65	13.8375	13.24	13.36	2143364	12.8963	down	down	correct
COMS.US	COMSovereign Holding Corp	20191202	0.84	0.84	0.7651	0.8201	2539	2.4603	down	down	correct
CONE.US	CyrusOne Inc	20191202	62.05	62.43	61.4602	62.13	1238831	58.5259	up	down	incorrect
CONN.US	Conn's Inc	20191202	21.82	22	20.812	20.93	466523	20.93	down	down	correct
COOP.US	Mr. Cooper Group Inc	20191202	13.45	13.55	13.36	13.47	411785	13.47	up	up	correct
CORE.US	Core	20191202	26.92	26.99	25.77	25.83	414830	25.1604	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20191202	12.86	13.15	12.82	13.1	1078397	13.1	up	down	incorrect
COST.US	Costco Wholesale Corporation	20191202	299.75	300.2	294.27	297.39	2706951	285.1825	down	down	correct
COUP.US	Coupa Software Incorporated	20191202	153.8	153.95	145.85	148.94	2711276	148.94	down	down	correct
COWN.US	Cowen Inc	20191202	15.39	15.46	15.06	15.09	141255	14.769	down	down	correct
COWNL.US	Cowen Group Inc	20191202	26.72	26.96	26.72	26.83	15042	23.2063	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20191202	12.26	12.26	12.26	12.26	1322	12.1905
CPIX.US	Cumberland Pharmaceuticals Inc	20191202	5.52	5.52	5.08	5.235	28273	5.235	down	down	correct
CPLP.US	Capital Product Partners L.P	20191202	11.58	11.69	11.53	11.63	135459	10.1714	up	up	correct
CPRDX.US	CPRDX	20191202	10.12	10.12	10.12	10.12	0	9.2159
CPREX.US	CPREX	20191202	10.12	10.12	10.12	10.12	0	9.1745
CPRSX.US	CPRSX	20191202	10.11	10.11	10.11	10.11	0	9.3207
CPRT.US	Copart Inc	20191202	88.68	88.87	87.51	87.96	1982662	87.96	down	down	correct
CPRTX.US	CPRTX	20191202	10.11	10.11	10.11	10.11	0	9.2929
CPRX.US	Catalyst Pharmaceuticals Inc	20191202	4.65	4.745	4.59	4.64	1523948	4.64	down	down	correct
CPSH.US	CPS Technologies Corporation	20191202	1.0251	1.0251	1.0251	1.0251	1511	1.0251
CPSI.US	Computer Programs and Systems Inc	20191202	26.6	26.65	26.04	26.22	61471	25.9212	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20191202	3.45	3.45	3.45	3.45	214	3.45
CPTAG.US	Capitala Finance Corp	20191202	24.3667	24.4781	24.3667	24.4781	617	21.6021	up	up	correct
CPTAL.US	Capitala Finance Corp	20191202	24.5463	24.55	24.4552	24.5	1757	21.5165	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20191202	20.04	20.04	19.9	19.9	46600	16.9812	down	down	correct
CRAI.US	CRA International Inc	20191202	51.62	51.7622	50.78	51.24	40711	49.5146	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20191202	4.72	4.73	4.56	4.63	361802	4.63	down	down	correct
CRDF.US	Cardiff Oncology Inc	20191202	1.43	1.49	1.35	1.41	439294	1.41	down	down	correct
CRDFX.US	CRDFX	20191202	24.39	24.39	24.39	24.39	0	21.7615
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20191202	24.38	24.38	24.38	24.38	0	21.3936
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20191202	4.05	4.1	3.87	4.08	29230	4.08	up	up	correct
CRDLX.US	CRDLX	20191202	24.38	24.38	24.38	24.38	0	21.747
CRDTX.US	Griffin Inst Access Credit Fund CL A	20191202	24.39	24.39	24.39	24.39	0	21.7582
CREDX.US	CREDX	20191202	10.2	10.2	10.2	10.2	0	9.7525
CREG.US	China Recycling Energy Corporation	20191202	0.229	0.2319	0.1952	0.217	68300	2.17	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20191202	5.85	5.85	5.51	5.55	325831	5.55	down	down	correct
CREX.US	Creative Realities Inc	20191202	1.7	1.71	1.456	1.6	4535	1.6	down	up	incorrect
CREXW.US	Creative Realities Inc. WT EXP 110922	20191202	0.1	0.1	0.1	0.1	1025	0.1
CRIS.US	Curis Inc	20191202	1.8	1.842	1.62	1.63	266054	1.63	down	up	incorrect
CRMD.US	CorMedix Inc	20191202	6.13	6.43	6.02	6.26	209756	6.26	up	up	correct
CRMT.US	America's Car	20191202	109.38	109.38	105.38	105.84	71208	105.84	down	down	correct
CRNC.US	Cerence Inc	20191202	15.69	15.84	15.39	15.58	299076	15.58	down	down	correct
CRNT.US	Ceragon Networks Ltd	20191202	1.98	1.987	1.87	1.88	632650	1.88	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20191202	19.58	19.77	18.7189	19.35	41314	19.35	down	down	correct
CRON.US	Cronos Group Inc	20191202	6.82	6.845	6.43	6.5	5618581	6.5	down	up	incorrect
CROX.US	Crocs Inc	20191202	34.98	35.3	33.315	33.43	1418014	33.43	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20191202	72.52	73.64	67.18	68.62	1580204	68.62	down	down	correct
CRTD.US	Creatd Inc	20191202	10.65	13.2	10.59	12.6	3599	12.6	up	up	correct
CRTO.US	Criteo S.A	20191202	17.99	18	17.32	17.67	332632	17.67	down	up	incorrect
CRTX.US	Cortexyme Inc	20191202	27.19	35.79	26.9884	28.35	726830	28.35	up	up	correct
CRUS.US	Cirrus Logic Inc	20191202	71.72	72	70.6	70.86	628327	70.86	down	down	correct
CRVL.US	CorVel Corporation	20191202	82.82	83.1123	81.45	81.76	90454	81.76	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20191202	3.12	3.23	2.96	3.17	352442	3.17	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20191202	58.5	58.6	52.5407	55.01	2931538	55.01	down	down	correct
CRWS.US	Crown Crafts Inc	20191202	6.74	6.7405	6.59	6.59	16281	5.4628	down	down	correct
CSBR.US	Champions Oncology Inc	20191202	5.77	6.07	5.77	6	74498	6	up	up	correct
CSCO.US	Cisco Systems Inc	20191202	45.25	45.33	44.67	44.7	17647590	41.9862	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20191202	2.2	2.33	2.19	2.29	196668	2.29	up	down	incorrect
CSGP.US	CoStar Group Inc	20191202	611.46	613.69	599.78	602.71	194508	60.271	down	down	correct
CSGS.US	CSG Systems International Inc	20191202	57.06	57.11	56.15	56.55	226942	54.1943	down	down	correct
CSII.US	Cardiovascular Systems Inc	20191202	45.58	45.63	44.23	44.36	207326	44.36	down	down	correct
CSIQ.US	Canadian Solar Inc	20191202	16.4	16.71	16.27	16.41	775191	16.41	up	up	correct
CSPI.US	CSP Inc	20191202	12.5627	12.898	12.1101	12.8334	13727	12.547	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20191202	13.28	13.32	13.2	13.27	221857	11.2794	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20191202	7.71	7.93	7.6888	7.91	13602	7.7956	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20191202	25.2	25.2149	25.1653	25.17	5727	20.7195	down	up	incorrect
CSTE.US	Caesarstone Ltd	20191202	15.59	15.69	15.17	15.2	77572	14.7066	down	down	correct
CSTL.US	Castle Biosciences Inc	20191202	26.95	27.515	26.23	27.07	52160	27.07	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20191202	16.79	16.83	16.58	16.65	45686	16.1716	down	down	correct
CSWC.US	Capital Southwest Corporation	20191202	22.18	22.222	21.97	22.05	136281	16.3205	down	down	correct
CSWI.US	CSW Industrials Inc	20191202	74.14	74.17	73.11	73.14	44635	72.2753	down	down	correct
CSX.US	CSX Corporation	20191202	71.42	71.74	69.98	70.01	4452741	22.7729	down	down	correct
CTAS.US	Cintas Corporation	20191202	256.34	258	254.38	255.89	613955	250.9676	down	up	incorrect
CTBI.US	Community Trust Bancorp Inc	20191202	45.16	45.275	44.75	44.95	91672	41.0353	down	down	correct
CTG.US	Computer Task Group Incorporated	20191202	6.2	6.23	5.8	5.87	50037	5.87	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20191202	1.47	1.5	1.4	1.49	26055	1.49	up	up	correct
CTIB.US	Yunhong CTI Ltd	20191202	0.58	0.58	0.5411	0.5602	33038	0.5602	down	down	correct
CTIC.US	CTI BioPharma Corp	20191202	0.97	0.99	0.91	0.9692	559951	0.9692	down	down	correct
CTLP.US	Cantaloupe Inc	20191202	7	7.24	6.75	6.9	106009	6.9	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20191202	6.26	6.34	5.945	6.01	718795	6.01	down	down	correct
CTRE.US	CareTrust REIT Inc	20191202	20.89	20.98	20.515	20.71	571568	18.6955	down	down	correct
CTRM.US	Castor Maritime Inc	20191202	2.38	2.38	2.26	2.29	8458	22.9	down	down	correct
CTRN.US	Citi Trends Inc	20191202	20.52	20.88	20.08	20.82	101161	20.6558	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20191202	64.09	64.16	63.42	63.54	2387416	61.9019	down	down	correct
CTSO.US	Cytosorbents Corporation	20191202	4.08	4.185	3.76	3.84	208890	3.84	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20191202	0.48	0.5151	0.4301	0.44	331466	0.44	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20191202	0.12	0.2895	0.12	0.2396	1988	0.2396	up	up	correct
CTXS.US	Citrix Systems Inc	20191202	112.48	112.74	110.89	111.91	1462939	108.8065	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20191202	6.8451	6.8968	6.752	6.875	12735	4.4864	up	up	correct
CUE.US	Cue Biopharma Inc	20191202	11.89	12.52	11.55	12.3	246715	12.3	up	up	correct
CUEN.US	Cuentas Inc	20191202	3.275	3.275	3.275	3.275	3	8.1875
CUTR.US	Cutera Inc	20191202	38.25	38.25	36.44	37.26	282951	37.26	down	up	incorrect
CVBF.US	CVB Financial Corp	20191202	21.44	21.48	21.12	21.19	526150	19.6991	down	down	correct
CVCO.US	Cavco Industries Inc	20191202	197.82	197.82	194.44	194.63	27808	194.63	down	up	incorrect
CVCY.US	Central Valley Community Bancorp	20191202	20.93	21.03	20.83	20.96	14814	19.9012	up	up	correct
CVET.US	Covetrus Inc	20191202	14.31	14.3584	13.53	13.71	1051818	13.71	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20191202	7.15	7.3	7.04	7.05	95310	7.05	down	down	correct
CVGW.US	Calavo Growers Inc	20191202	89.17	89.49	88.28	88.8	99868	85.0336	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20191202	13.46	13.54	12.935	13.15	138592	13.15	down	down	correct
CVLT.US	Commvault Systems Inc	20191202	50.63	50.89	49.58	49.84	355871	49.84	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20191202	21.73	22.98	21.65	21.88	28079	20.5532	up	up	correct
CVV.US	CVD Equipment Corporation	20191202	3.44	3.67	3.37	3.5188	15720	3.5188	up	up	correct
CWBC.US	Community West Bancshares	20191202	10.6972	10.6972	10.31	10.58	1424	10.1007	down	down	correct
CWBR.US	CohBar Inc	20191202	1.7	1.76	1.63	1.7548	21392	1.7548	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20191202	16.76	16.76	16.46	16.58	56401	15.7336	down	down	correct
CWST.US	Casella Waste Systems Inc	20191202	46.7	46.7	45.55	45.88	183734	45.88	down	down	correct
CXDC.US	China XD Plastics Company Limited	20191202	1.9	1.9091	1.85	1.8955	25465	1.8955	down	down	correct
CXDO.US	Crexendo Inc	20191202	4.22	4.22	4.1	4.2	973	4.2	down	up	incorrect
CYAD.US	Celyad Oncology SA	20191202	11.94	12.25	11.57	11.59	43682	11.59	down	down	correct
CYAN.US	Cyanotech Corporation	20191202	2.43	2.43	2.3101	2.3715	2099	2.3715	down	down	correct
CYBE.US	CyberOptics Corporation	20191202	17.898	18.07	17.61	17.82	27570	17.82	down	down	correct
CYBR.US	CyberArk Software Ltd	20191202	122.55	122.8	118.52	120.1	513635	120.1	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20191202	0.56	0.567	0.5134	0.5246	10236	10.4912	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20191202	1.88	1.9399	1.83	1.88	401007	1.88
CYPS.US	Cyclo3pss Corporation	20191202	0.0029	0.0034	0.0029	0.0029	70000	0.0029
CYRN.US	Cyren Ltd	20191202	1.36	1.43	1.36	1.375	35185	1.375	up	up	correct
CYRX.US	Cryoport Inc	20191202	15.74	15.8325	14.87	15.18	426440	15.18	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20191202	0.264	0.264	0.2325	0.24	555	24	down	down	correct
CYTK.US	Cytokinetics Incorporated	20191202	9.71	10.13	9.4	9.46	894228	9.46	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20191202	1.5	1.52	1.39	1.51	156090	1.51	up	up	correct
CZNC.US	Citizens & Northern Corporation	20191202	26.05	26.05	25.36	25.45	8068	22.9768	down	down	correct
CZR.US	Caesars Entertainment Inc	20191202	53.46	53.94	52.5	52.7	1111874	52.7	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20191202	11.9304	12.22	11.92	12.22	9337	11.7593	up	up	correct
DAKT.US	Daktronics Inc	20191202	6.19	6.2873	5.9	6.025	323597	5.92	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20191202	2.92	2.94	2.9	2.93	928	10.1107	up	up	correct
DARE.US	Daré Bioscience Inc	20191202	0.8	0.83	0.8	0.8006	210569	0.8006	up	up	correct
DBVT.US	DBV Technologies S.A	20191202	7.65	7.765	7.56	7.71	417074	7.71	up	up	correct
DBX.US	Dropbox Inc	20191202	18.5	18.5791	17.97	18.35	3957954	18.35	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20191202	20.2	20.3	19.94	19.97	160454	17.7268	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20191202	47.64	48.48	45.86	47.6	450905	47.6	down	up	incorrect
DCTH.US	Delcath Systems Inc	20191202	0.0425	0.0425	0.0351	0.0381	465499	26.67	down	down	correct
DDOG.US	Datadog Inc	20191202	41.11	41.32	37.84	39.6	2049242	39.6	down	down	correct
DENN.US	Denny's Corporation	20191202	19.66	20.09	19.61	20.05	620248	20.05	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20191202	0.4325	0.49	0.415	0.4625	6995315	0.4625	up	up	correct
DGICA.US	Donegal Group Inc	20191202	14.57	14.57	14.37	14.43	8550	13.2719	down	down	correct
DGII.US	Digi International Inc	20191202	17.94	18.05	17.27	17.47	174577	17.47	down	up	incorrect
DGLY.US	Digital Ally Inc	20191202	1.2	1.2	1.07	1.11	72537	1.11	down	down	correct
DHC.US	Diversified Healthcare Trust	20191202	7.35	7.35	7.05	7.115	2026161	6.8763	down	down	correct
DHCNI.US	DHCNI	20191202	24.1	24.51	23.75	23.83	31900	20.9012	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20191202	25.64	25.6743	25.03	25.05	26216	24.1668	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20191202	136.56	137.58	135.16	136.3	14468	123.9393	down	down	correct
DIOD.US	Diodes Incorporated	20191202	46.48	46.57	45.93	46.31	332943	46.31	down	down	correct
DISCA.US	Discovery Inc	20191202	32.88	33.4	32.7	32.74	6240046	32.74	down	up	incorrect
DISCK.US	Discovery Inc	20191202	30.5	30.87	30.29	30.34	2125025	30.34	down	down	correct
DISH.US	DISH Network Corporation	20191202	34.19	34.78	33.55	33.66	2849713	33.66	down	down	correct
DJCO.US	Daily Journal Corporation	20191202	282	282	273.28	276.3	4360	276.3	down	down	correct
DKNG.US	DraftKings Inc	20191202	10.08	10.08	10.075	10.075	250	10.075	down	down	correct
DLHC.US	DLH Holdings Corp	20191202	4.35	4.35	4.35	4.35	603	4.35
DLPN.US	Dolphin Entertainment Inc	20191202	0.5238	0.549	0.452	0.525	74478	2.625	up	up	correct
DLTH.US	Duluth Holdings Inc	20191202	9.2	9.2	8.69	9.05	602691	9.05	down	down	correct
DLTR.US	Dollar Tree Inc	20191202	91.5	91.5894	89.09	89.47	8045327	89.47	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20191202	3.15	3.2062	2.67	2.98	122809	2.98	down	down	correct
DMLP.US	Dorchester Minerals L.P	20191202	17.38	17.38	17.13	17.33	52759	14.1134	down	down	correct
DMRC.US	Digimarc Corporation	20191202	32.5	32.5	30.86	31.9	127553	31.9	down	down	correct
DMTK.US	DermTech Inc	20191202	8.1	8.1	7.7155	7.83	6435	7.83	down	down	correct
DNLI.US	Denali Therapeutics Inc	20191202	17.89	17.89	16.9	16.94	244552	16.94	down	down	correct
DOCU.US	DocuSign Inc	20191202	72.44	72.5	68.3674	69.92	2259041	69.92	down	down	correct
DOGZ.US	Dogness (International) Corporation	20191202	1.64	1.72	1.61	1.68	103647	1.68	up	up	correct
DOMO.US	Domo Inc	20191202	18.99	19.93	18.29	19.67	912455	19.67	up	up	correct
DOOO.US	BRP Inc	20191202	49.07	49.1501	47.83	47.98	91281	47.6645	down	down	correct
DORM.US	Dorman Products Inc	20191202	74.25	74.85	73	73.5	212416	73.5	down	up	incorrect
DOX.US	Amdocs Limited	20191202	69.21	69.6	68.63	69.29	842665	66.5876	up	up	correct
DOYU.US	DouYu International Holdings Limited	20191202	7.33	7.64	7.17	7.51	3181072	7.51	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20191202	0.63	0.67	0.63	0.64	36010	0.64	up	down	incorrect
DRIO.US	DarioHealth Corp	20191202	4.07	5.01	4.07	5.01	24566	5.01	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20191202	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20191202	24.1	26.6899	24.01	26.48	1956956	26.48	up	up	correct
DRRX.US	DURECT Corporation	20191202	2.12	2.22	2.11	2.19	1066774	2.19	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20191202	3.26	3.4011	3.26	3.33	83376	3.33	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20191202	43.6	43.6	42.17	42.86	145942	42.86	down	down	correct
DSKE.US	Daseke Inc	20191202	2.96	2.96	2.81	2.87	206951	2.87	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20191202	0.19	0.2	0.14	0.2	33862	0.2	up	up	correct
DSPG.US	DSP Group Inc	20191202	14.19	14.19	13.83	13.98	89764	13.98	down	up	incorrect
DSWL.US	Deswell Industries Inc	20191202	2.6	2.67	2.6	2.6488	6412	2.3789	up	up	correct
DTEA.US	DAVIDsTEA Inc	20191202	1.57	1.59	1.5451	1.58	59780	1.58	up	up	correct
DTIL.US	Precision BioSciences Inc	20191202	17.75	18.13	16.61	16.91	1579472	16.91	down	down	correct
DTSS.US	Datasea Inc	20191202	2	2	1.975	1.9848	1173	1.9848	down	down	correct
DTST.US	Data Storage Corporation	20191202	0.125	0.1452	0.125	0.132	11091	0.132	up	up	correct
DUO.US	Fangdd Network Group Ltd	20191202	12.36	13.74	12.22	13.15	47946	13.15	up	up	correct
DUOT.US	Duos Technologies Group Inc	20191202	6.58	6.846	6.58	6.72	4255	6.72	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20191202	5.65	5.85	5.32	5.43	1504786	5.43	down	up	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20191202	2.5	2.5	2.5	2.5	210	2.5
DWSN.US	Dawson Geophysical Company	20191202	2.23	2.28	2.22	2.23	42388	2.23
DXCM.US	DexCom Inc	20191202	218.15	224.53	217.1	223.92	1121801	223.92	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20191202	1.27	1.3799	1.2126	1.31	296088	1.31	up	up	correct
DXPE.US	DXP Enterprises Inc	20191202	38.7	38.74	37.43	37.71	74066	37.71	down	up	incorrect
DXYN.US	The Dixie Group Inc	20191202	1.58	1.65	1.5	1.57	41027	1.57	down	down	correct
DYAI.US	Dyadic International Inc	20191202	6.17	6.25	6.09	6.24	46272	6.24	up	down	incorrect
DYNT.US	Dynatronics Corporation	20191202	0.7482	0.7685	0.7303	0.7401	11758	0.7401	down	down	correct
DZSI.US	DZS Inc	20191202	7.99	8.03	7.76	7.9	82044	7.9	down	up	incorrect
EA.US	Electronic Arts Inc	20191202	101.42	101.6	99.57	100.4	2723721	99.7706	down	down	correct
EAST.US	Eastside Distilling Inc	20191202	3.26	3.26	3.0116	3.08	24008	3.08	down	down	correct
EBAY.US	eBay Inc	20191202	35.45	35.62	34.81	34.9	10174590	34.0265	down	down	correct
EBAYL.US	eBay Inc. NT 56	20191202	26.18	26.18	25.93	26.05	48977	24.2319	down	down	correct
EBIX.US	Ebix Inc	20191202	34.6	34.77	32.9	32.935	305590	32.2094	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20191202	21.38	21.7994	20.785	21.37	27504	20.5128	down	down	correct
EBSB.US	Meridian Bancorp Inc	20191202	20.13	20.22	19.81	19.83	148151	18.9606	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20191202	31.99	31.99	31.23	31.56	6816	29.9835	down	up	incorrect
ECHO.US	Echo Global Logistics Inc	20191202	20.23	20.23	19.52	19.56	253173	19.56	down	up	incorrect
ECOL.US	US Ecology Inc	20191202	54.89	55.24	54.36	54.47	112208	54.2877	down	down	correct
ECOLW.US	US Ecology Inc	20191202	8.7	8.83	8.6	8.65	6965	8.65	down	down	correct
ECOR.US	electroCore Inc	20191202	1.51	1.53	1.44	1.5	153577	1.5	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20191202	36.52	36.76	35.92	36.19	173177	36.19	down	down	correct
EDAP.US	EDAP TMS S.A	20191202	5.03	5.3	4.95	5.26	395426	5.26	up	up	correct
EDIT.US	Editas Medicine Inc	20191202	30.9997	31.78	29.59	29.9	1846054	29.9	down	down	correct
EDRY.US	EuroDry Ltd	20191202	8.1	8.1	8.1	8.1	495	8.1
EDSA.US	Edesa Biotech Inc	20191202	5	5	4.54	4.75	27300	4.75	down	down	correct
EDUC.US	Educational Development Corporation	20191202	6.02	6.22	6.02	6.06	1399	5.7012	up	up	correct
EEFT.US	Euronet Worldwide Inc	20191202	157.09	157.09	152.46	154.28	307874	154.28	down	up	incorrect
EFOI.US	Energy Focus Inc	20191202	0.39	0.418	0.388	0.388	47050	1.94	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20191202	45.35	45.48	44.73	44.85	70064	42.9337	down	up	incorrect
EGAN.US	eGain Corporation	20191202	7.59	7.66	7.556	7.61	94289	7.61	up	up	correct
EGBN.US	Eagle Bancorp Inc	20191202	44.68	45.12	44.37	44.5	184769	42.3615	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20191202	4.77	4.78	4.57	4.69	432737	31.1873	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20191202	1.43	1.43	1.4	1.4	1500	1.4	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20191202	58.33	58.68	56.2154	56.78	151842	56.78	down	up	incorrect
EHTH.US	eHealth Inc	20191202	92.26	93.47	88.7	90.79	738646	90.79	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20191202	13.15	13.33	12.88	13	249127	13	down	down	correct
EIOMX.US	EIOMX	20191202	10.45	10.45	10.45	10.45	0	10.1925
EKSO.US	Ekso Bionics Holdings Inc	20191202	0.61	0.61	0.55	0.5592	11950	8.388	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20191202	0.636	0.6679	0.6	0.6195	1616	11.151	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20191202	5.2	5.2304	4.5385	4.935	260381	4.935	down	down	correct
ELSE.US	Electro	20191202	3.58	3.58	3.54	3.55	6961	3.55	down	down	correct
ELTK.US	Eltek Ltd	20191202	3.5	3.58	3.45	3.51	38244	3.51	up	up	correct
EMCF.US	Emclaire Financial Corp	20191202	31.55	31.55	31.55	31.55	426	28.7648
EMKR.US	EMCORE Corporation	20191202	3.18	3.2	3.17	3.19	27740	3.19	up	up	correct
EML.US	The Eastern Company	20191202	27.3662	27.88	26.77	27.01	3456	26.0153	down	down	correct
ENDP.US	Endo International plc	20191202	5.07	5.235	4.96	5.085	8945378	5.085	up	up	correct
ENG.US	ENGlobal Corporation	20191202	1.11	1.12	1.08	1.08	23324	1.08	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20191202	8.78	8.79	8.4026	8.59	4406	8.59	down	down	correct
ENOB.US	Enochian Biosciences Inc	20191202	5.88	5.88	5.6507	5.7	85570	5.7	down	down	correct
ENPH.US	Enphase Energy Inc	20191202	21.87	22.34	21.08	22.07	4400095	22.07	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20191202	10.33	10.33	10.33	10.33	100	10.33
ENSG.US	The Ensign Group Inc	20191202	43.32	43.33	41.88	42.29	291366	41.9805	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20191202	63.58	63.98	61.95	62.05	259350	62.05	down	down	correct
ENTG.US	Entegris Inc	20191202	47.41	47.485	46.62	46.82	625616	46.4513	down	up	incorrect
ENTX.US	Entera Bio Ltd	20191202	2	2.14	1.9973	2.14	2459	2.14	up	up	correct
ENVB.US	Enveric Biosciences Inc	20191202	2.24	2.38	2.12	2.29	99723	9.16	up	up	correct
EOLS.US	Evolus Inc	20191202	14	14.1999	13.75	13.92	505126	13.92	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20191202	49.64	49.7499	47.885	48.02	380960	48.02	down	down	correct
EPIX.US	ESSA Pharma Inc	20191202	5.05	5.54	5.0101	5.54	19241	5.54	up	up	correct
EPSN.US	Epsilon Energy Ltd	20191202	3.35	3.35	3.295	3.305	521	3.305	down	up	incorrect
EPZM.US	Epizyme Inc	20191202	16.52	16.52	15	15.76	1288335	15.76	down	down	correct
EQ.US	Equillium Inc	20191202	3.5	3.5899	3.26	3.31	17635	3.31	down	down	correct
EQBK.US	Equity Bancshares Inc	20191202	29.6	29.6	28.86	29.14	34543	29.0722	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20191202	564.81	564.81	549.69	549.74	395225	533.1906	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20191202	9.08	9.08	8.94	9	4805314	8.6781	down	down	correct
ERIE.US	Erie Indemnity Company	20191202	169.2	170.17	166.8	166.98	127617	158.9473	down	down	correct
ERII.US	Energy Recovery Inc	20191202	8.67	8.735	8.57	8.62	184458	8.62	down	down	correct
ESBK.US	Elmira Savings Bank	20191202	15.5	15.74	15	15.69	8002	14.103	up	up	correct
ESCA.US	Escalade Incorporated	20191202	11.16	11.16	10.92	11.03	10983	10.1653	down	up	incorrect
ESEA.US	Euroseas Ltd	20191202	0.47	0.4729	0.44	0.4594	61252	3.6752	down	down	correct
ESGR.US	Enstar Group Limited	20191202	204.86	205.11	202.79	203.82	28406	203.82	down	down	correct
ESGRO.US	Enstar Group Limited	20191202	26.54	26.57	26.36	26.42	26419	23.2011	down	up	incorrect
ESGRP.US	Enstar Group Limited	20191202	26.82	26.875	26.68	26.69	15279	23.5407	down	down	correct
ESLT.US	Elbit Systems Ltd	20191202	165	165.45	163.85	164.44	13474	159.9364	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20191202	51.62	51.97	50.92	51.63	655145	51.63	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20191202	24	24.1	23.78	23.97	74560	23.97	down	down	correct
ESSA.US	ESSA Bancorp Inc	20191202	17.22	17.38	17.05	17.26	13602	16.131	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20191202	24.07	24.3	23.405	23.56	71149	23.56	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20191202	8.69	8.69	8.5	8.6	14843	8.0572	down	down	correct
ET.US	PE	20191202	24.38	24.38	23.99	24	77896	21.0407	down	down	correct
ETNB.US	89bio Inc	20191202	31.4	32.9467	28.21	30.17	101251	30.17	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20191202	6.35	6.44	6.2505	6.33	34477	6.33	down	down	correct
ETSY.US	Etsy Inc	20191202	43.71	43.75	41.73	43.12	2819775	43.12	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20191202	4.86	5	4.8	4.81	25098	4.81	down	down	correct
EVBG.US	Everbridge Inc	20191202	88.04	88.99	84.76	85.63	254577	85.63	down	down	correct
EVER.US	EverQuote Inc	20191202	35.15	37.83	34.75	37.35	521300	37.35	up	up	correct
EVFM.US	Evofem Biosciences Inc	20191202	7.35	7.5	6.5	6.86	928712	6.86	down	down	correct
EVGN.US	Evogene Ltd	20191202	1.34	1.35	1.29	1.35	19498	1.35	up	up	correct
EVK.US	Ever	20191202	1.91	2.153	1.74	2.153	2093	2.153	up	up	correct
EVLO.US	Evelo Biosciences Inc	20191202	4.47	5.61	4.3	4.465	99919	4.465	down	down	correct
EVOK.US	Evoke Pharma Inc	20191202	1.73	1.73	1.55	1.59	447856	1.59	down	down	correct
EVOL.US	Evolving Systems Inc	20191202	0.95	0.98	0.9213	0.96	23909	0.96	up	up	correct
EVOP.US	EVO Payments Inc	20191202	27.99	28.22	27.39	27.74	338827	27.74	down	down	correct
EWBC.US	East West Bancorp Inc	20191202	46.25	46.4	45.45	45.58	1281049	43.4688	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20191202	81.55	83.24	79.845	80.98	1626581	80.98	down	down	correct
EXC.US	Exelon Corporation	20191202	44.3	44.42	43.85	43.91	7091052	40.9037	down	down	correct
EXEL.US	Exelixis Inc	20191202	16.68	16.93	16.4	16.7	2966551	16.7	up	up	correct
EXLS.US	ExlService Holdings Inc	20191202	69.72	70.31	69.12	69.33	179883	69.33	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20191202	75.05	75.58	73.77	73.78	1364711	72.175	down	down	correct
EXPE.US	Expedia Group Inc	20191202	101.53	101.66	99.88	100.75	2958267	100.3771	down	up	incorrect
EXPI.US	eXp World Holdings Inc	20191202	10.97	11.215	10.91	11.06	270772	5.5206	up	up	correct
EXPO.US	Exponent Inc	20191202	63.48	63.97	62.77	62.99	255117	61.7415	down	down	correct
EXTR.US	Extreme Networks Inc	20191202	7.02	7.02	6.79	6.94	1329014	6.94	down	down	correct
EYE.US	National Vision Holdings Inc	20191202	30.21	30.55	29.96	30.24	616142	30.24	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20191202	8.05	8.4876	6.83	8	431878	8	down	down	correct
EYEN.US	Eyenovia Inc	20191202	4.35	4.39	3.8	4.03	137208	4.03	down	down	correct
EYES.US	Second Sight Medical Products Inc	20191202	0.895	0.895	0.76	0.7917	81472	6.3336	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20191202	0.131	0.21	0.121	0.161	25576	1.288	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20191202	1.54	1.59	1.4799	1.49	569134	14.9	down	down	correct
EZPW.US	EZCORP Inc	20191202	5.12	5.18	5.01	5.1	434587	5.1	down	down	correct
FAMI.US	Farmmi Inc	20191202	1.22	1.22	1.1873	1.2	12625	1.2	down	down	correct
FANG.US	Diamondback Energy Inc	20191202	77.59	78.49	76.75	77.88	1741171	73.6253	up	up	correct
FANH.US	Fanhua Inc	20191202	27.05	27.05	26.6	26.63	180016	23.3367	down	down	correct
FARM.US	Farmer Bros. Co	20191202	15.24	15.24	14.89	15	73821	15	down	down	correct
FARO.US	FARO Technologies Inc	20191202	48.82	49.35	48.0879	48.27	95077	48.27	down	down	correct
FAST.US	Fastenal Company	20191202	35.38	36	34.89	34.96	3409098	33.1042	down	down	correct
FAT.US	FAT Brands Inc	20191202	5.07	5.26	5.07	5.15	3246	4.9147	up	up	correct
FATE.US	Fate Therapeutics Inc	20191202	15.69	15.72	14.11	14.18	1028745	14.18	down	down	correct
FB.US	Meta Platforms Inc.	20191202	202.13	202.18	198.05	199.7	11542020	199.7	down	down	correct
FBIO.US	Fortress Biotech Inc	20191202	2.06	2.1	1.99	1.99	192070	1.99	down	down	correct
FBIOP.US	Fortress Biotech Inc	20191202	20.42	20.42	20.15	20.378	11820	15.8188	down	down	correct
FBIZ.US	First Business Financial Services Inc	20191202	24.92	25	24.53	24.54	7879	23.0128	down	down	correct
FBMS.US	The First Bancshares Inc	20191202	33.58	33.825	33.24	33.58	54203	32.4846
FBNC.US	First Bancorp	20191202	39.3	39.4	38.77	39	93370	37.1333	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20191202	0.66	0.66	0.6003	0.608	11458	9.12	down	down	correct
FCAP.US	First Capital Inc	20191202	67.24	67.8129	67.24	67.26	1717	64.4761	up	up	correct
FCBC.US	First Community Bankshares Inc	20191202	30.63	30.66	30.1	30.25	15283	27.8791	down	up	incorrect
FCCO.US	First Community Corporation	20191202	20.66	21.15	20.66	21.15	6511	19.9957	up	up	correct
FCCY.US	1st Constitution Bancorp	20191202	20.31	20.49	20.21	20.28	7989	19.4023	down	down	correct
FCEL.US	FuelCell Energy Inc	20191202	0.68	0.681	0.56	0.585	26440699	0.585	down	down	correct
FCFS.US	FirstCash Inc	20191202	81.09	81.28	80.415	80.96	339492	78.4544	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20191202	521.4	523.9	518.11	518.15	29755	514.4604	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20191202	6.82	6.83	6.75	6.75	58900	4.9275	down	down	correct
FCREX.US	FCREX	20191202	12.8	12.8	12.8	12.8	0	11.2667
FCRIX.US	FCRIX	20191202	12.84	12.84	12.84	12.84	0	11.2346
FCRUX.US	FCRUX	20191202	12.82	12.82	12.82	12.82	0	12.82
FDBC.US	Fidelity D & D Bancorp Inc	20191202	61.96	65.04	61.96	65.04	1060	62.0728	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20191202	16	16.14	15.9	15.91	174150	12.5655	down	down	correct
FDUSG.US	FDUSG	20191202	25.92	25.95	25.92	25.95	1000	23.1718	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20191202	26.135	26.135	25.98	25.99	2700	23.0532	down	up	incorrect
FEIM.US	Frequency Electronics Inc	20191202	10.0001	10.2591	9.79	9.8895	11735	9.8895	down	down	correct
FELE.US	Franklin Electric Co. Inc	20191202	55.54	55.71	54.65	54.73	77002	53.671	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20191202	6.42	6.68	6.07	6.2405	30486	6.2405	down	down	correct
FEYE.US	Mandiant Inc	20191202	16.72	16.76	16.155	16.35	6401618	16.35	down	down	correct
FFBC.US	First Financial Bancorp	20191202	24.45	24.53	23.99	24.03	418630	21.8352	down	down	correct
FFBW.US	FFBW Inc	20191202	11.21	11.248	11.21	11.2376	4938	9.5802	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20191202	2.99	3.13	2.87	3.12	56755	3.12	up	down	incorrect
FFIC.US	Flushing Financial Corporation	20191202	21.24	21.25	20.93	20.96	62290	18.8327	down	down	correct
FFIN.US	First Financial Bankshares Inc	20191202	34.73	34.84	34.3	34.36	352236	33.2476	down	down	correct
FFIV.US	F5 Networks Inc	20191202	145.7	146.16	143.82	144.49	583722	144.49	down	down	correct
FFNW.US	First Financial Northwest Inc	20191202	14.74	14.75	14.73	14.74	5264	13.6946
FFWM.US	First Foundation Inc	20191202	16.42	16.5	16.18	16.26	90886	15.7227	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20191202	21.86	21.86	20.64	21.6	9836	16.3948	down	down	correct
FGEN.US	FibroGen Inc	20191202	42.87	44.2046	42.56	44	897974	44	up	up	correct
FGF.US	FG Financial Group Inc	20191202	4.61	4.655	4.61	4.6104	6893	4.6104	up	up	correct
FGFPP.US	FG Financial Group Inc	20191202	25.77	26.17	25.25	26.17	3400	22.2833	up	down	incorrect
FHB.US	First Hawaiian Inc	20191202	28.67	28.75	28.32	28.39	546215	25.9276	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20191202	42.33	42.6	41.6	41.68	154715	37.8343	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20191202	193.425	193.425	193.425	193.425	0	193.425
FISI.US	Financial Institutions Inc	20191202	32.63	32.9105	32.0202	32.07	22695	29.1083	down	up	incorrect
FISV.US	Fiserv Inc	20191202	116.14	116.37	112.97	114.28	2682019	114.28	down	down	correct
FITB.US	Fifth Third Bancorp	20191202	30.39	30.55	30.09	30.11	4450909	27.7379	down	down	correct
FITBI.US	Fifth Third Bancorp	20191202	28.0923	28.0923	27.81	27.85	18579	24.675	down	down	correct
FITBO.US	Fifth Third Bancorp	20191202	25.79	25.79	25.5	25.58	30700	23.1168	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20191202	26.87	26.87	26.6	26.63	8200	23.7031	down	down	correct
FIVE.US	Five Below Inc	20191202	124.13	124.93	120.59	120.68	1103717	120.68	down	down	correct
FIVN.US	Five9 Inc	20191202	68.17	68.17	65.6849	66.75	533671	66.75	down	down	correct
FIXX.US	Homology Medicines Inc	20191202	16.07	17.18	15.95	17.14	422746	17.14	up	up	correct
FIZZ.US	National Beverage Corp	20191202	49.55	49.7	48.77	49.19	575904	21.7592	down	down	correct
FLDM.US	Fluidigm Corporation	20191202	2.51	2.54	2.41	2.52	367299	2.52	up	up	correct
FLEX.US	Flex Ltd	20191202	11.87	11.945	11.61	11.65	3046063	11.65	down	down	correct
FLGT.US	Fulgent Genetics Inc	20191202	11.48	11.945	10.97	11.55	279630	11.55	up	up	correct
FLIC.US	The First of Long Island Corporation	20191202	24.24	24.29	23.85	23.95	51882	22.1017	down	down	correct
FLL.US	Full House Resorts Inc	20191202	3.55	3.55	3.41	3.49	135498	3.49	down	up	incorrect
FLMN.US	Falcon Minerals Corporation	20191202	6.46	6.525	6.38	6.46	100151	5.3893
FLNT.US	Fluent Inc	20191202	1.65	1.6798	1.56	1.57	168633	1.57	down	down	correct
FLWS.US	1	20191202	13.45	13.53	13.07	13.12	220068	13.12	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20191202	17.8	18.28	17.11	17.94	750704	17.94	up	up	correct
FLXS.US	Flexsteel Industries Inc	20191202	18.37	18.43	18.1	18.42	16951	17.3563	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20191202	25.6601	25.96	25.6601	25.9	6706	24.2994	up	up	correct
FMBH.US	First Mid Bancshares Inc	20191202	34.97	34.97	34.26	34.59	30176	32.9355	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20191202	21.69	21.79	21.44	21.52	549685	19.8908	down	down	correct
FMNB.US	Farmers National Banc Corp	20191202	15.3	15.38	15.21	15.3	23238	14.272
FNCB.US	FNCB Bancorp Inc	20191202	8.06	8.07	7.92	8.05	7610	7.5185	down	up	incorrect
FNHC.US	FedNat Holding Company	20191202	14.98	14.98	14.65	14.8	98599	14.2659	down	down	correct
FNKO.US	Funko Inc	20191202	14.49	14.84	14.1793	14.44	798706	14.44	down	down	correct
FNLC.US	The First Bancorp Inc	20191202	28.2007	28.46	27.8707	28.11	8729	25.5281	down	down	correct
FNWB.US	First Northwest Bancorp	20191202	17.52	17.52	17.31	17.37	11317	16.8477	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20191202	45.35	45.35	45.3	45.3	200	42.3839	down	down	correct
FOCS.US	Focus Financial Partners Inc	20191202	28.24	28.81	27.71	27.91	255640	27.91	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20191202	10.51	10.57	10.22	10.36	2804089	10.36	down	down	correct
FONR.US	FONAR Corporation	20191202	20.05	20.08	19.75	19.9	14904	19.9	down	down	correct
FORD.US	Forward Industries Inc	20191202	1.03	1.1	1.025	1.04	22273	1.04	up	up	correct
FORM.US	FormFactor Inc	20191202	23.15	23.21	22.66	22.78	438654	22.78	down	down	correct
FORR.US	Forrester Research Inc	20191202	39.92	40.18	39.73	40	61650	40	up	up	correct
FOSL.US	Fossil Group Inc	20191202	7.43	7.59	7.22	7.33	1809538	7.33	down	down	correct
FOX.US	Fox Corporation	20191202	34.96	35.23	34.745	34.815	1014358	33.8418	down	down	correct
FOXA.US	Fox Corporation	20191202	35.75	36.02	35.55	35.6	2599436	34.637	down	down	correct
FOXF.US	Fox Factory Holding Corp	20191202	66.2	66.84	65.755	66.19	146162	66.19	down	down	correct
FPAY.US	FlexShopper Inc	20191202	1.86	1.86	1.77	1.83	72428	1.83	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20191202	37.65	37.65	36.61	36.88	2959	33.9286	down	down	correct
FRBA.US	First Bank	20191202	10.95	10.95	10.67	10.85	29228	10.5686	down	down	correct
FRBK.US	Republic First Bancorp Inc	20191202	3.97	4	3.93	3.95	188217	3.95	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20191202	16.77	17.29	16.45	16.93	110332	16.93	up	up	correct
FRG.US	Franchise Group Inc	20191202	13.85	14	13.75	13.95	7000	12.4632	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20191202	9.9	10.01	9.7	9.88	233020	9.88	down	down	correct
FRHC.US	Freedom Holding Corp	20191202	14.69	14.74	14.56	14.58	72496	14.58	down	down	correct
FRME.US	First Merchants Corporation	20191202	40.74	40.82	40.11	40.38	147382	37.7573	down	down	correct
FROPX.US	FROPX	20191202	19.27	19.27	19.27	19.27	0	15.4394
FRPH.US	FRP Holdings Inc	20191202	49.85	49.85	49.38	49.52	6592	49.52	down	down	correct
FRPT.US	Freshpet Inc	20191202	53.63	53.63	51.74	52.55	476648	52.55	down	down	correct
FRST.US	Primis Financial Corp	20191202	15.96	15.99	15.82	15.86	40068	14.8502	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20191202	1.14	1.14	1.0576	1.1	16515	1.1	down	down	correct
FRTA.US	Forterra Inc	20191202	11.27	11.3297	10.46	10.96	331067	10.96	down	down	correct
FSBW.US	FS Bancorp Inc	20191202	60.16	60.425	59.2859	59.84	11799	28.9245	down	down	correct
FSEA.US	First Seacoast Bancorp	20191202	9.15	9.15	9.1076	9.15	1688	9.15
FSFG.US	First Savings Financial Group Inc	20191202	66.72	67.9	66.71	67	4340	21.6279	up	up	correct
FSLR.US	First Solar Inc	20191202	55.52	55.7	54.41	54.72	1020082	54.72	down	up	incorrect
FSTR.US	L.B. Foster Company	20191202	19.05	19.21	18.45	18.63	39166	18.63	down	down	correct
FSTX.US	F	20191202	4.5	4.8	3.72	4.08	146656	16.32	down	down	correct
FSV.US	FirstService Corporation	20191202	96.28	96.28	94.35	95.42	38403	94.3608	down	down	correct
FTDR.US	Frontdoor Inc	20191202	45.11	45.25	43.59	44.58	441938	44.58	down	down	correct
FTEK.US	Fuel Tech Inc	20191202	0.9899	0.9899	0.95	0.95	16534	0.95	down	down	correct
FTFT.US	Future FinTech Group Inc	20191202	0.53	0.53	0.5033	0.5174	57741	0.5174	down	down	correct
FTNT.US	Fortinet Inc	20191202	105.22	105.44	102.3408	103.92	1193843	103.92	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20191202	12.5	12.8174	12.28	12.28	17203	12.28	down	down	correct
FULT.US	Fulton Financial Corporation	20191202	17.24	17.3	17.05	17.08	580079	15.5868	down	down	correct
FUNC.US	First United Corporation	20191202	24.17	24.32	23.92	23.92	10871	22.3101	down	down	correct
FUND.US	Sprott Focus Trust Inc	20191202	7.02	7.0475	7	7.04	36299	5.7998	up	up	correct
FUSB.US	First US Bancshares Inc	20191202	10.71	10.8	10.65	10.76	26612	10.449	up	up	correct
FUTU.US	Futu Holdings Limited	20191202	10.44	10.4427	10.12	10.13	82652	10.13	down	up	incorrect
FUV.US	Arcimoto Inc	20191202	1.75	1.79	1.68	1.7	333987	1.7	down	down	correct
FVCB.US	FVCBankcorp Inc	20191202	17.18	17.205	17	17.08	143378	17.08	down	down	correct
FVE.US	Five Star Senior Living Inc	20191202	4.86	4.86	4.75	4.8175	8530	4.8175	down	down	correct
FWBI.US	First Wave BioPharma Inc	20191202	0.6773	0.769	0.6695	0.7166	320276	0.7166	up	up	correct
FWONA.US	Formula One Group	20191202	43.03	43.03	42.18	42.28	179834	42.28	down	down	correct
FWONK.US	Formula One Group	20191202	44.96	45.19	44.33	44.38	1150445	44.38	down	down	correct
FWRD.US	Forward Air Corporation	20191202	70.16	70.54	69.04	69.13	74074	67.6301	down	down	correct
FXNC.US	First National Corporation	20191202	19.6478	20.5	19.6478	20.25	1167	19.2261	up	up	correct
GABC.US	German American Bancorp Inc	20191202	33.76	33.89	33.4	33.45	37667	31.9294	down	down	correct
GAIA.US	Gaia Inc	20191202	8.4	8.41	8.06	8.19	88947	8.19	down	down	correct
GAIN.US	Gladstone Investment Corporation	20191202	14.79	14.84	14.47	14.495	269604	12.3269	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20191202	3.21	3.24	3.08	3.09	289943	3.09	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20191202	0.998	0.998	0.922	0.9275	4593	13.9125	down	down	correct
GASS.US	StealthGas Inc	20191202	3.6	3.7	3.48	3.61	229164	3.61	up	up	correct
GBCI.US	Glacier Bancorp Inc	20191202	43.94	44.14	43.09	43.16	260147	40.2669	down	down	correct
GBDC.US	Golub Capital BDC Inc	20191202	17.9067	17.9067	17.5583	17.626	683002	14.5748	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20191202	28.51	28.57	27.77	28.25	10249	25.8961	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20191202	26.3814	26.3814	26.255	26.261	1654	22.5403	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20191202	66.74	70.5	66.7	69.39	1825403	69.39	up	up	correct
GCBC.US	Greene County Bancorp Inc	20191202	28.8	28.8	28.52	28.57	1171	27.5368	down	down	correct
GCMG.US	GCM Grosvenor Inc	20191202	10.21	10.21	10.21	10.21	5200	9.9253
GCREX.US	Griffin Institutional Access Real Estate	20191202	26.62	26.62	26.62	26.62	0	23.652
GDEN.US	Golden Entertainment Inc	20191202	18.17	18.175	17.76	17.82	72163	17.82	down	down	correct
GDS.US	GDS Holdings Limited	20191202	47.23	47.23	46.33	46.87	873975	46.87	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20191202	10.99	10.99	10.9	10.93	603577	10.93	down	down	correct
GECC.US	Great Elm Capital Corporation	20191202	7.76	7.84	7.76	7.8	50165	6.2864	up	up	correct
GECCM.US	GECCM	20191202	25.6374	25.6374	25.44	25.44	2192	23.5912	down	down	correct
GECCN.US	Great Elm Capital	20191202	25.15	25.26	25.15	25.26	7000	21.622	up	up	correct
GEG.US	Great Elm Group Inc	20191202	3.22	3.36	3.11	3.36	20540	3.36	up	up	correct
GENC.US	Gencor Industries Inc	20191202	12.45	12.54	12.4435	12.49	7772	12.49	up	up	correct
GENE.US	Genetic Technologies Limited	20191202	1.85	1.9592	1.85	1.8664	4894	1.8664	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20191202	14.58	14.635	14.09	14.22	29079	14.22	down	down	correct
GERN.US	Geron Corporation	20191202	1.42	1.44	1.39	1.43	1064875	1.43	up	up	correct
GEVO.US	Gevo Inc	20191202	2.5	2.528	2.305	2.37	256156	2.37	down	up	incorrect
GFED.US	Guaranty Federal Bancshares Inc	20191202	24.61	24.62	24.61	24.62	1439	23.0143	up	down	incorrect
GFN.US	General Finance Corporation	20191202	11	11.14	10.49	10.58	99816	10.58	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20191202	13.34	13.75	12.72	12.85	1076062	12.6131	down	down	correct
GH.US	Guardant Health Inc	20191202	77.72	78.4	73.54	73.84	859696	73.84	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20191202	1.32	1.38	1.212	1.266	687567	1.266	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20191202	5.41	5.43	5.05	5.08	68410	5.08	down	up	incorrect
GIGM.US	GigaMedia Limited	20191202	2.5	2.52	2.46	2.52	26347	2.52	up	up	correct
GIII.US	G	20191202	29.78	29.99	28.75	28.94	592926	28.94	down	up	incorrect
GILD.US	Gilead Sciences Inc	20191202	67.25	67.52	65.935	66.12	7642376	60.37	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20191202	8.19	8.19	8.05	8.05	17750	6.9477	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20191202	27.48	27.48	27.48	27.48	0	24.4162
GLAD.US	Gladstone Capital Corporation	20191202	10.45	10.5	10.35	10.39	257617	8.6332	down	down	correct
GLADL.US	GLADL	20191202	25.98	26	25.776	25.776	5300	23.1122	down	down	correct
GLBFX.US	GL Beyond Income Fund	20191202	1.44	1.44	1.44	1.44	0	1.2577
GLBS.US	Globus Maritime Limited	20191202	1.41	1.41	1.31	1.35	44410	135	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20191202	11.2746	11.2746	11.23	11.25	1256	10.5256	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20191202	10.67	10.7	10.42	10.6	289020	10.6	down	down	correct
GLG.US	TD Holdings Inc	20191202	1.25	1.6	1.25	1.31	802194	1.31	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20191202	4.68	6.1	4.68	5.82	907377	5.82	up	up	correct
GLNG.US	Golar LNG Limited	20191202	13.1	13.38	12.71	12.795	1343220	12.795	down	down	correct
GLPG.US	Galapagos NV	20191202	198.54	198.54	194.44	195.39	110900	195.39	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20191202	42.29	42.33	41.39	41.45	1173007	36.901	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20191202	10.41	10.42	10.21	10.38	321783	10.38	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20191202	27.33	27.33	27.33	27.33	0	24.2829
GLYC.US	GlycoMimetics Inc	20191202	5.96	6.05	5.7155	5.86	285029	5.86	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20191202	0.36	0.38	0.275	0.275	461	4.125	down	down	correct
GMDA.US	Gamida Cell Ltd	20191202	5.12	5.47	5.1	5.25	159578	5.25	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20191202	27.08	27.08	27.08	27.08	0	24.0607
GNCA.US	Genocea Biosciences Inc	20191202	2.54	2.56	2.3	2.42	150912	2.42	down	down	correct
GNFT.US	Genfit SA	20191202	15.62	15.63	15.22	15.415	22239	15.415	down	down	correct
GNLN.US	Greenlane Holdings Inc	20191202	3.39	3.45	3.23	3.39	53622	3.39
GNPX.US	Genprex Inc	20191202	0.275	0.289	0.2615	0.285	282994	0.285	up	up	correct
GNSS.US	Genasys Inc	20191202	3.65	3.65	3.4737	3.545	38445	3.545	down	up	incorrect
GNTX.US	Gentex Corporation	20191202	28.67	28.78	28.4	28.58	942977	27.6773	down	up	incorrect
GNTY.US	Guaranty Bancshares Inc	20191202	32.78	32.8	32.04	32.28	14050	27.5739	down	up	incorrect
GNUS.US	Genius Brands International Inc	20191202	0.2862	0.305	0.27	0.2825	346619	0.2825	down	down	correct
GO.US	Grocery Outlet Holding Corp	20191202	33.04	33.04	32.16	32.75	341777	32.75	down	down	correct
GOEV.US	Canoo Inc	20191202	10.07	10.07	10.07	10.07	300	10.07
GOEVW.US	Canoo Holdings Ltd	20191202	0.89	0.89	0.89	0.89	100	0.89
GOGL.US	Golden Ocean Group Limited	20191202	5.8	5.83	5.72	5.76	428161	4.8536	down	down	correct
GOGO.US	Gogo Inc	20191202	5.25	5.43	5.18	5.34	1176697	5.34	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20191202	22.84	22.8575	22.56	22.58	141195	19.0715	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20191202	26.175	26.24	26.175	26.24	1400	22.7535	up	up	correct
GOOG.US	Alphabet Inc	20191202	1301	1305.83	1281	1289.92	1511851	1289.92	down	down	correct
GOOGL.US	Alphabet Inc	20191202	1302.56	1305.44	1280.38	1288.86	1328889	1288.86	down	down	correct
GOSS.US	Gossamer Bio Inc	20191202	26.05	26.05	24.51	24.7	431396	24.7	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20191202	0.0007	0.0007	0.0006	0.0006	239	26	down	down	correct
GP.US	GreenPower Motor Company Inc	20191202	0.2076	0.2076	0.2001	0.205	40500	1.435	down	down	correct
GPP.US	Green Plains Partners LP	20191202	13.41	13.55	13.41	13.48	29243	11.6575	up	up	correct
GPRE.US	Green Plains Inc	20191202	15.39	15.44	14.95	15.09	431218	15.09	down	down	correct
GPRO.US	GoPro Inc	20191202	4.07	4.08	3.82	3.83	4250956	3.83	down	down	correct
GRBK.US	Green Brick Partners Inc	20191202	11.52	11.5505	11.38	11.44	66719	11.44	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20191202	17.1304	17.2174	16.6087	16.8696	759	8.72	down	down	correct
GRFS.US	Grifols S.A	20191202	22.76	22.8	22.57	22.65	1409256	21.7938	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20191202	27.78	27.78	27.78	27.78	0	24.6828
GRIN.US	Grindrod Shipping Holdings Ltd	20191202	6.72	6.9666	6.71	6.94	12900	6.5978	up	down	incorrect
GRMN.US	Garmin Ltd	20191202	98.2	98.44	96.17	96.92	953615	92.1946	down	down	correct
GRNQ.US	Greenpro Capital Corp	20191202	0.52	0.5985	0.4611	0.52	19483	0.52
GROM.US	Grom Social Enterprises Inc. Common Stock	20191202	0.08	0.105	0.08	0.105	5000	3.36	up	up	correct
GROW.US	U.S. Global Investors Inc	20191202	1.42	1.45	1.42	1.4483	11318	1.4083	up	up	correct
GRPN.US	Groupon Inc	20191202	2.91	2.92	2.76	2.8	223103	56	down	down	correct
GRTS.US	Gritstone bio Inc	20191202	8.61	8.68	7.82	8.62	143897	8.62	up	up	correct
GRTX.US	Galera Therapeutics Inc	20191202	12.67	13.1929	12	12.07	154346	12.07	down	down	correct
GRVY.US	Gravity Co. Ltd	20191202	38.8	38.84	36.53	37.76	60748	37.76	down	down	correct
GRWG.US	GrowGeneration Corp	20191202	4.9	4.95	4.2501	4.3472	181513	4.3472	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20191202	61.36	61.55	60.66	60.74	28016	56.01	down	down	correct
GSHD.US	Goosehead Insurance Inc	20191202	40.51	40.51	38.08	40.08	615779	39.1134	down	down	correct
GSIT.US	GSI Technology Inc	20191202	7.42	7.42	7.26	7.34	11278	7.34	down	down	correct
GSKY.US	GreenSky Inc	20191202	7.39	7.43	7.2	7.27	330274	7.27	down	down	correct
GSM.US	Ferroglobe PLC	20191202	0.67	0.71	0.6387	0.71	613673	0.71	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20191202	8.4	10.25	6.995	10.2	95624	10.2	up	down	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20191202	0.07	0.07	0.07	0.07	21500	0.07
GT.US	The Goodyear Tire & Rubber Company	20191202	16.04	16.258	15.81	16	2009749	15.811	down	down	correct
GTBP.US	GT Biopharma Inc	20191202	0.108	0.13	0.108	0.1225	4451	2.0825	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20191202	6.95	6.95	6.65	6.65	1505	6.65	down	up	incorrect
GTHX.US	G1 Therapeutics Inc	20191202	21.55	21.59	20.43	20.86	494456	20.86	down	down	correct
GTIM.US	Good Times Restaurants Inc	20191202	1.61	1.649	1.58	1.63	12624	1.63	up	up	correct
GTX.US	Garrett Motion Inc	20191202	11.64	12.11	11.48	12.1	965191	12.1	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20191202	4.95	4.95	4.64	4.69	78840	4.69	down	down	correct
GURE.US	Gulf Resources Inc	20191202	0.55	0.57	0.5427	0.5672	10681	2.836	up	up	correct
GVP.US	GSE Systems Inc	20191202	1.15	1.1964	1.15	1.1754	22830	1.1754	up	up	correct
GWGH.US	GWG Holdings Inc	20191202	10.4	10.4	9.92	9.92	3726	9.92	down	down	correct
GWRS.US	Global Water Resources Inc	20191202	13.46	13.6599	13.3027	13.35	13001	12.7843	down	down	correct
HA.US	Hawaiian Holdings Inc	20191202	30.29	30.66	30.01	30.08	328555	29.956	down	down	correct
HAFC.US	Hanmi Financial Corporation	20191202	19.77	19.88	19.51	19.53	153199	18.1915	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20191202	24.9	25.09	24.67	24.99	498475	24.99	up	up	correct
HALL.US	Hallmark Financial Services Inc	20191202	19.08	19.08	18.3	18.66	74900	18.66	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20191202	19.42	19.445	18.78	18.79	1739198	18.79	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20191202	4.813	4.824	4.8	4.824	3900	4.794	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20191202	18.75	18.75	16.2409	17.02	367575	17.02	down	down	correct
HAS.US	Hasbro Inc	20191202	102.6	102.72	100.07	100.49	1257919	94.5066	down	up	incorrect
HAYN.US	Haynes International Inc	20191202	36.73	37.06	36.55	36.9	84841	34.6244	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20191202	14.97	15.07	14.8	14.83	5660452	13.2888	down	down	correct
HBCP.US	Home Bancorp Inc	20191202	38.68	39.01	38.45	38.73	19510	36.5356	up	up	correct
HBIO.US	Harvard Bioscience Inc	20191202	2.89	2.9831	2.87	2.92	73798	2.92	up	up	correct
HBMD.US	Howard Bancorp Inc	20191202	16.69	16.69	16.21	16.43	16135	16.43	down	down	correct
HBNC.US	Horizon Bancorp Inc	20191202	18.88	18.88	18.57	18.66	65674	17.352	down	down	correct
HBP.US	Huttig Building Products Inc	20191202	1.8	1.86	1.8	1.81	6721	1.81	up	up	correct
HBT.US	HBT Financial Inc	20191202	17.89	17.97	17.12	17.5	81000	16.1625	down	down	correct
HCAT.US	Health Catalyst Inc	20191202	39.82	39.99	37.51	37.99	200381	37.99	down	down	correct
HCCI.US	Heritage	20191202	30.94	31.31	30.2	30.85	115551	30.85	down	down	correct
HCKT.US	The Hackett Group Inc	20191202	15.31	15.41	15.18	15.25	154393	14.4221	down	down	correct
HCM.US	HUTCHMED (China) Limited	20191202	24.25	24.34	23.39	24.18	187483	24.18	down	down	correct
HCSG.US	Healthcare Services Group Inc	20191202	25.28	25.48	24.98	25.44	654258	23.7919	up	up	correct
HDSN.US	Hudson Technologies Inc	20191202	0.68	0.685	0.6375	0.67	445713	0.67	down	down	correct
HEAR.US	Turtle Beach Corporation	20191202	8.37	8.4	8.16	8.19	226571	8.19	down	down	correct
HEES.US	H&E Equipment Services Inc	20191202	33.3	33.36	31.81	31.96	217347	29.475	down	up	incorrect
HELE.US	Helen of Troy Limited	20191202	161.98	162.525	159.42	162.21	115707	162.21	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20191202	6.99	7.2	5.8	6.05	2176597	6.05	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20191202	2.1397	2.22	2.09	2.13	3338946	8.52	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20191202	37.211	37.94	37.211	37.9	2696	18.1045	up	up	correct
HFFG.US	HF Foods Group Inc	20191202	27	27.97	20.749	23	248328	23	down	down	correct
HFWA.US	Heritage Financial Corporation	20191202	27.59	27.915	27.23	27.36	157807	25.4867	down	down	correct
HGBL.US	Heritage Global Inc	20191202	0.868	0.868	0.86	0.86	590	0.86	down	down	correct
HGEN.US	Humanigen Inc	20191202	0.52	0.52	0.511	0.52	524	2.6
HGSH.US	China HGS Real Estate Inc	20191202	0.84	0.84	0.81	0.81	1196	1.62	down	up	incorrect
HHR.US	HeadHunter Group PLC	20191202	20.46	20.46	19.16	19.16	44200	18.2329	down	down	correct
HIBB.US	Hibbett Inc	20191202	28.4	28.61	27.08	27.27	911703	27.0243	down	down	correct
HIFS.US	Hingham Institution for Savings	20191202	192	192	191.5	192	2043	187.5589
HIHO.US	Highway Holdings Limited	20191202	1.7691	1.78	1.7691	1.78	494	1.5727	up	down	incorrect
HIMX.US	Himax Technologies Inc	20191202	2.3	2.346	2.215	2.23	791465	2.1898	down	down	correct
HITI.US	High Tide Inc. Common Shares	20191202	0.225	0.23	0.21	0.21	209098	0.21	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20191202	0.1	0.1066	0.09	0.094	234993	0.094	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20191202	0.5	0.528	0.4967	0.499	54735	12.475	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20191202	66.9318	66.9318	64.85	65.6	9588	65.6	down	down	correct
HLIT.US	Harmonic Inc	20191202	8.3	8.3	8.05	8.13	320275	8.13	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20191202	58.02	58.12	56.9	57.14	95689	54.9468	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20191202	5.88	6.01	5.86	5.98	660547	5.98	up	up	correct
HMNF.US	HMN Financial Inc	20191202	20.96	21.28	20.4	20.4	3886	20.4	down	down	correct
HMST.US	HomeStreet Inc	20191202	32.07	32.28	31.82	32.24	278508	30.8514	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20191202	14.0361	14.0361	13.59	13.72	51560	13.72	down	down	correct
HNNA.US	Hennessy Advisors Inc	20191202	11.6068	11.61	11.4233	11.54	4191	10.2689	down	up	incorrect
HNRG.US	Hallador Energy Company	20191202	3	3.01	2.95	2.97	45698	2.9017	down	down	correct
HOFT.US	Hooker Furniture Corporation	20191202	23.89	24.15	23.75	23.86	98559	22.4382	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20191202	14.7	14.96	14.6	14.6	150502	14.3605	down	down	correct
HOLX.US	Hologic Inc	20191202	51.14	51.7	50.94	51.54	2127538	51.54	up	up	correct
HON.US	Honeywell International Inc	20191202	178.55	178.75	174.3	174.32	3054339	167.4947	down	down	correct
HONE.US	HarborOne Bancorp Inc	20191202	10.51	10.615	10.44	10.52	265157	10.3057	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20191202	10.5	10.5	9.41	9.72	137291	9.72	down	down	correct
HOPE.US	Hope Bancorp Inc	20191202	14.59	14.71	14.3	14.37	614528	12.9853	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20191202	4.91	4.91	4.62	4.7076	9361	4.7076	down	down	correct
HPK.US	HighPeak Energy Inc	20191202	10.34	10.34	10.32	10.32	868800	10.2056	down	up	incorrect
HQI.US	HireQuest Inc	20191202	6.46	6.75	6.46	6.7	15400	6.5316	up	up	correct
HQY.US	HealthEquity Inc	20191202	62.9	62.9	60.83	61.54	604087	61.54	down	down	correct
HROW.US	Harrow Health Inc	20191202	6.26	6.285	5.96	6.2	125276	6.2	down	down	correct
HRTX.US	Heron Therapeutics Inc	20191202	25.56	26.34	25.43	26.17	932202	26.17	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20191202	12.55	12.56	12.36	12.415	135199	10.2497	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20191202	0.5599	0.62	0.5301	0.54	178079	18.9	down	down	correct
HSIC.US	Henry Schein Inc	20191202	69.09	69.81	68.71	69.08	1189266	69.08	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20191202	31.04	31.41	30.67	30.7	91182	29.4528	down	down	correct
HSKA.US	Heska Corporation	20191202	95.24	96.25	94.08	94.89	72840	94.89	down	down	correct
HSON.US	Hudson Global Inc	20191202	12.3	12.5	12.24	12.5	6646	12.5	up	up	correct
HSQIX.US	Henderson International Select Equity I	20191202	24.99	24.99	24.99	24.99	0	24.0589
HST.US	Host Hotels & Resorts Inc	20191202	17.53	17.665	17.44	17.5	5744813	16.9618	down	down	correct
HSTM.US	HealthStream Inc	20191202	29.09	29.13	28.18	28.46	188009	28.46	down	up	incorrect
HSTO.US	Histogen Inc	20191202	0.37	0.3702	0.3505	0.355	40651	3.55	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20191202	26.22	26.31	26.08	26.08	30268	25.3335	down	down	correct
HTBK.US	Heritage Commerce Corp	20191202	12.55	12.62	12.38	12.41	164936	11.1007	down	up	incorrect
HTBX.US	Heat Biologics Inc	20191202	0.49	0.499	0.4604	0.4693	20513	3.285	down	up	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20191202	0.693	0.693	0.64	0.6601	15852	9.9015	down	down	correct
HTHT.US	Huazhu Group Limited	20191202	34.36	34.53	33.63	33.83	1667035	33.5438	down	up	incorrect
HTLD.US	Heartland Express Inc	20191202	21.42	21.57	21.05	21.12	214280	20.3197	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20191202	47.4	47.67	46.49	46.72	86141	44.7865	down	down	correct
HUBG.US	Hub Group Inc	20191202	51.29	51.51	50.26	50.35	180378	50.35	down	down	correct
HUGE.US	FSD Pharma Inc	20191202	4.65	4.73	4.55	4.73	24478	4.73	up	up	correct
HURC.US	Hurco Companies Inc	20191202	35.68	35.78	35.25	35.39	11879	34.1926	down	down	correct
HURN.US	Huron Consulting Group Inc	20191202	67.31	67.585	66.625	66.77	86725	66.77	down	down	correct
HUSN.US	Hudson Capital Inc	20191202	0.8666	0.91	0.8606	0.8799	9347	4.3995	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20191202	1	1	0.95	0.9647	5100	0.9647	down	up	incorrect
HVBC.US	HV Bancorp Inc	20191202	15.12	15.17	15.12	15.15	8196	15.15	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20191202	22.5379	22.5684	22.0876	22.5684	3991	21.3286	up	up	correct
HWC.US	Hancock Whitney Corporation	20191202	40.86	41.28	40.34	40.49	466727	37.6393	down	down	correct
HWKN.US	Hawkins Inc	20191202	41.36	41.4476	40.51	40.67	22363	19.6543	down	up	incorrect
HX.US	Xiaobai Maimai Inc	20191202	0.55	0.8999	0.55	0.6598	225125	1.9794	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20191202	9.95	9.98	9.95	9.98	235	9.98	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20191202	10.44	10.44	10.38	10.44	79150	10.44
HYMC.US	Hycroft Mining Holding Corporation	20191202	10.3	10.3	10.3	10.3	4245	10.3
HYRE.US	HyreCar Inc	20191202	2.59	2.59	2.46	2.49	107430	2.49	down	up	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20191202	32.78	33	31.87	31.93	1438666	31.93	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20191202	60.96	61.2	60.32	60.8	414188	60.8	down	up	incorrect
IBCP.US	Independent Bank Corporation	20191202	22.45	22.59	22.135	22.16	52654	20.2867	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20191202	49	49.21	46.76	46.83	635983	46.1954	down	down	correct
IBOC.US	International Bancshares Corporation	20191202	42.62	42.93	42.26	42.35	136548	39.5328	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20191202	57.91	58.37	57.315	57.5	147881	55.0687	down	up	incorrect
ICAD.US	iCAD Inc	20191202	7.55	7.93	7.55	7.7	170591	7.7	up	up	correct
ICBK.US	County Bancorp Inc	20191202	23.99	23.99	23.99	23.99	474	23.2809
ICCC.US	ImmuCell Corporation	20191202	5.16	5.17	5	5.08	25469	5.08	down	down	correct
ICCH.US	ICC Holdings Inc	20191202	13.9124	13.9124	13.72	13.72	2317	13.72	down	up	incorrect
ICFI.US	ICF International Inc	20191202	89.75	90.22	88.58	90.02	104851	88.6138	up	up	correct
ICHR.US	Ichor Holdings Ltd	20191202	31.6	31.6	30.48	30.56	223684	30.56	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20191202	3.23	3.2899	3.14	3.19	55915	3.19	down	down	correct
ICLR.US	ICON Public Limited Company	20191202	163.8	164.12	162.91	163.29	934150	163.29	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20191202	7.25	7.2878	7.06	7.22	17619	6.0208	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20191202	109.7	114.43	106.56	112.3	1372842	112.3	up	up	correct
ICUI.US	ICU Medical Inc	20191202	187.75	188.33	186.515	187.84	147119	187.84	up	up	correct
IDCC.US	InterDigital Inc	20191202	57.04	57.07	55.745	56.28	288367	53.7258	down	down	correct
IDEX.US	Ideanomics Inc	20191202	0.91	0.9728	0.85	0.9176	439259	0.9176	up	up	correct
IDN.US	Intellicheck Inc	20191202	6.93	6.98	6.812	6.84	45822	6.84	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20191202	1.77	2.09	1.77	2	427328	2	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20191202	251.33	252.63	248.01	251.3	417990	251.3	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20191202	7.8	8.4	7.6	8.4	85830	8.4	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20191202	2.99	2.99	2.95	2.96	10722	2.96	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20191202	0.0201	0.0202	0.02	0.02	7000	0.02	down	down	correct
IEP.US	Icahn Enterprises L.P	20191202	63	63.3	62.202	62.4	84805	46.2224	down	down	correct
IESC.US	IES Holdings Inc	20191202	21.5	22.14	21.5	21.7	26148	21.7	up	up	correct
IFMK.US	iFresh Inc	20191202	0.353	0.37	0.343	0.3601	372579	0.3601	up	up	correct
IFRX.US	InflaRx N.V	20191202	3.4	3.58	3.06	3.56	1532890	3.56	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20191202	10.42	10.43	10.42	10.43	3300	9.8972	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20191202	1.2	1.2	1.2	1.2	300	1.2
IGMS.US	IGM Biosciences Inc	20191202	23	23.636	19.81	20.02	230121	20.02	down	down	correct
IHRT.US	iHeartMedia Inc	20191202	15.27	15.6	15.26	15.47	186192	15.47	up	up	correct
III.US	Information Services Group Inc	20191202	2.45	2.4573	2.35	2.44	64998	2.4081	down	up	incorrect
IIIV.US	i3 Verticals Inc	20191202	27.33	27.35	26.51	27.21	141348	27.21	down	up	incorrect
IIN.US	IntriCon Corporation	20191202	18.79	18.89	18.02	18.19	82232	18.19	down	down	correct
IIVI.US	II	20191202	29.25	29.37	28.39	28.41	1271744	28.41	down	down	correct
IKNX.US	IKONICS Corporation	20191202	6.58	6.6029	5.6	5.6	5613	5.6	down	down	correct
ILMN.US	Illumina Inc	20191202	320.33	321.82	316.77	319.67	833662	319.67	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20191202	21.72	21.77	21.37	21.46	131241	19.3375	down	down	correct
IMAC.US	IMAC Holdings Inc	20191202	1.91	1.9598	1.7695	1.8598	9176	1.8598	down	down	correct
IMACW.US	IMAC Holdings Inc	20191202	0.1712	0.1712	0.1712	0.1712	38	0.1712
IMBI.US	iMedia Brands Inc	20191202	0.52	0.52	0.4501	0.4872	231196	4.872	down	down	correct
IMCC.US	IM Cannabis Corp	20191202	0.4	0.4	0.4	0.4	216170	0.4
IMGN.US	ImmunoGen Inc	20191202	3.67	3.91	3.513	3.56	2359541	3.56	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20191202	44.56	44.78	44.03	44.5	74940	43.2741	down	up	incorrect
IMMP.US	Immutep Limited	20191202	1.67	1.7288	1.655	1.69	32915	1.69	up	up	correct
IMMR.US	Immersion Corporation	20191202	6.71	6.75	6.55	6.61	201945	6.61	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20191202	22.17	22.253	21.9842	22.07	13622	20.1188	down	down	correct
IMRN.US	Immuron Limited	20191202	3.61	3.98	3.61	3.8	60850	3.8	up	up	correct
IMRNW.US	Immuron Ltd	20191202	0.65	0.99	0.65	0.99	14570	0.99	up	up	correct
IMUX.US	Immunic Inc	20191202	7.1258	7.48	7.1258	7.37	7861	7.37	up	up	correct
IMV.US	IMV Inc	20191202	2.7	2.9	2.7	2.87	16834	2.87	up	up	correct
IMVT.US	Immunovant Inc	20191202	10.4	10.4002	10.18	10.3498	215634	10.3498	down	down	correct
IMXI.US	International Money Express Inc	20191202	13.5	13.66	13.18	13.58	162268	13.58	up	down	incorrect
INBK.US	First Internet Bancorp	20191202	22.65	22.77	22.27	22.31	23204	21.8311	down	up	incorrect
INBKZ.US	INBKZ	20191202	25.87	25.88	25.796	25.88	2000	22.9819	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20191202	1.35	1.4	1.23	1.35	59540	1.35
INCY.US	Incyte Corporation	20191202	94.82	95.36	93.27	94.47	1198935	94.47	down	up	incorrect
INDB.US	Independent Bank Corp	20191202	84.53	84.58	82.635	83.75	165421	78.9466	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20191202	9.85	9.85	9.85	9.85	0	9.85
INDP.US	Indaptus Therapeutics Inc	20191202	40	44	38.72	40.72	5065	40.72	up	up	correct
INDT.US	INDUS Realty Trust Inc	20191202	38.47	39.15	38.06	38.12	4900	36.4386	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20191202	1.3	1.3	1.23	1.29	74056	1.29	down	down	correct
INFN.US	Infinera Corporation	20191202	6.45	6.48	6.14	6.15	1380372	6.15	down	down	correct
INGN.US	Inogen Inc	20191202	73.41	73.8	71.05	71.68	440941	71.68	down	up	incorrect
INMB.US	INmune Bio Inc	20191202	4.9	5.043	4.75	4.85	49492	4.85	down	down	correct
INMD.US	InMode Ltd	20191202	50.81	51.73	47	49.01	2835008	24.505	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20191202	2.52	2.57	2.41	2.51	782199	2.51	down	down	correct
INOD.US	Innodata Inc	20191202	1.22	1.254	1.21	1.254	10127	1.254	up	up	correct
INOV.US	Inovalon Holdings Inc	20191202	17.96	17.96	17.52	17.83	487809	17.83	down	down	correct
INPX.US	Inpixon	20191202	0.0462	0.048	0.0415	0.044	257234	1.98	down	down	correct
INSE.US	Inspired Entertainment Inc	20191202	6.95	6.99	6.67	6.68	8732	6.68	down	up	incorrect
INSG.US	Inseego Corp	20191202	6.48	6.92	6.36	6.63	3172044	6.63	up	up	correct
INSM.US	Insmed Incorporated	20191202	23.28	23.45	22.56	23.08	1135259	23.08	down	down	correct
INTC.US	Intel Corporation	20191202	58.55	58.69	57.47	57.66	19166768	54.8411	down	down	correct
INTU.US	Intuit Inc	20191202	259.11	259.93	252.651	256.55	1486354	253.6706	down	down	correct
INTZ.US	Intrusion Inc	20191202	5.4	5.4	5.4	5.4	213	5.4
INVA.US	Innoviva Inc	20191202	13.46	13.5	12.815	12.88	782556	12.88	down	down	correct
INVE.US	Identiv Inc	20191202	5.46	5.46	5.18	5.25	46667	5.25	down	up	incorrect
INVO.US	INVO Bioscience Inc	20191202	0.21	0.24	0.21	0.23	955	7.36	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20191202	1.31	1.331	1.29	1.29	7100	1.29	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20191202	64	65.38	63.44	63.89	997160	63.89	down	down	correct
IOSP.US	Innospec Inc	20191202	98.61	99.43	98.03	98.43	98018	95.8578	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20191202	23.03	23.18	22.38	22.66	1183043	22.66	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20191202	0.49	0.49	0.4713	0.48	3463	0.48	down	down	correct
IPAR.US	Inter Parfums Inc	20191202	70.6	70.985	70.1	70.28	83906	68.5903	down	down	correct
IPGP.US	IPG Photonics Corporation	20191202	142.95	144.5	138.95	139.26	396605	139.26	down	down	correct
IPHA.US	Innate Pharma S.A	20191202	6.31	6.33	6.1	6.15	48955	6.15	down	down	correct
IPLDP.US	Interstate Power and Light Company	20191202	25.45	25.72	25.2	25.27	20200	22.8756	down	down	correct
IPWR.US	Ideal Power Inc	20191202	2.62	2.6847	2.5	2.597	21293	2.597	down	down	correct
IQ.US	iQIYI Inc	20191202	19	19.69	18.9	19.52	6168667	19.52	up	up	correct
IRBT.US	iRobot Corporation	20191202	43.9	43.9	42.41	43.83	1855052	43.83	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20191202	14.28	14.735	14.28	14.715	2363	10.7942	up	down	incorrect
IRDM.US	Iridium Communications Inc	20191202	23.35	23.42	22.67	23.32	610165	23.32	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20191202	76.8	77	76.4	77	1107	77	up	up	correct
IRIX.US	IRIDEX Corporation	20191202	2.14	2.16	2.03	2.03	12111	2.03	down	down	correct
IRMD.US	IRadimed Corporation	20191202	21.92	22.38	21.785	22.05	62658	22.05	up	down	incorrect
IROQ.US	IF Bancorp Inc	20191202	22.08	22.08	22.01	22.08	930	21.3441
IRTC.US	iRhythm Technologies Inc	20191202	72.09	72.55	69.76	72.47	197045	72.47	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20191202	12.1	12.21	11.73	11.87	2349949	11.87	down	down	correct
ISBC.US	Investors Bancorp Inc	20191202	12.1	12.2	11.93	11.94	1014412	10.8747	down	down	correct
ISEE.US	IVERIC bio Inc	20191202	3.35	4.08	3.31	3.905	1023006	3.905	up	up	correct
ISIG.US	Insignia Systems Inc	20191202	0.8602	0.94	0.8602	0.94	2199	6.58	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20191202	592	592.9	583.5	587.38	631004	195.7933	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20191202	4.48	4.5316	4.38	4.52	2293	3.887	up	up	correct
ISTR.US	Investar Holding Corporation	20191202	24.77	24.77	24.37	24.6	4809	23.8518	down	down	correct
ISUN.US	iSun Inc	20191202	2.58	2.63	2.4531	2.4531	9653	2.4531	down	down	correct
ITCI.US	Intra	20191202	9.84	10.1	9.58	9.79	878894	9.79	down	down	correct
ITI.US	Iteris Inc	20191202	5.17	5.1882	5.03	5.03	71170	5.03	down	down	correct
ITIC.US	Investors Title Company	20191202	159.69	165.5	157.78	161.5	13153	134.1488	up	up	correct
ITMR.US	Itamar Medical Ltd	20191202	9.8568	9.8568	9.8568	9.8568	395	9.8568
ITRI.US	Itron Inc	20191202	80.38	80.78	79.235	80.04	281771	80.04	down	down	correct
ITRM.US	Iterum Therapeutics plc	20191202	2.45	2.8988	2.441	2.62	110033	2.62	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20191202	23.85	24.06	23.815	23.98	48502	22.5053	up	up	correct
IVAC.US	Intevac Inc	20191202	5.982	6.05	5.97	5.97	19316	5.97	down	down	correct
IZEA.US	IZEA Worldwide Inc	20191202	0.24	0.258	0.24	0.245	141817	0.245	up	up	correct
JACK.US	Jack in the Box Inc	20191202	79.31	80.82	79.01	80.07	563142	77.1406	up	up	correct
JAGX.US	Jaguar Health Inc	20191202	0.63	0.6799	0.61	0.6674	494312	2.0022	up	up	correct
JAKK.US	JAKKS Pacific Inc	20191202	1.1	1.21	0.9987	1.07	60971	10.7	down	down	correct
JAN.US	JanOne Inc	20191202	3.56	3.62	3.25	3.325	96561	3.325	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20191202	150	153.03	149.58	150.38	877497	150.38	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20191202	115.95	116.9	114.25	114.32	883842	112.4617	down	down	correct
JBLU.US	JetBlue Airways Corporation	20191202	19.26	19.44	19.105	19.2	3755908	19.2	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20191202	97.73	98.485	96.95	97.7	83168	89.7435	down	down	correct
JCS.US	Communications Systems Inc	20191202	7.75	7.96	7.54	7.91	318638	4.6029	up	down	incorrect
JD.US	JD.com Inc	20191202	32.69	32.69	31.72	32.29	11144370	32.29	down	down	correct
JFIN.US	Jiayin Group Inc	20191202	7.3	7.45	6.8292	6.98	35527	6.98	down	down	correct
JFU.US	9F Inc	20191202	10.39	10.5	10.34	10.5	6973	10.5	up	up	correct
JG.US	Aurora Mobile Limited	20191202	2.68	2.68	2	2.2	161269	2.2	down	down	correct
JJSF.US	J & J Snack Foods Corp	20191202	185.3	186.41	182.73	184.25	121962	177.7949	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20191202	152.13	152.37	149.79	150.44	501036	147.1091	down	down	correct
JMPNZ.US	JMPNZ	20191202	23.41	23.454	22.9	23	18100	20.5673	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20191202	5.46	6.66	5.46	6.52	987752	6.52	up	up	correct
JOBS.US	51job Inc	20191202	78.6	79.28	77.09	79.11	132864	79.11	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20191202	64.76	65.7022	63.46	64.16	51466	63.0783	down	down	correct
JRJC.US	China Finance Online Co. Limited	20191202	0.59	0.59	0.51	0.515	55933	5.15	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20191202	6.5	6.508	6.455	6.5	7894	6.0719
JRVR.US	James River Group Holdings Ltd	20191202	39.59	39.7	39.02	39.3	166255	36.5869	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20191202	23.25	23.4366	23.22	23.23	19088	20.4481	down	down	correct
JVA.US	Coffee Holding Co. Inc	20191202	4	4.15	4	4.1	38077	4.1	up	up	correct
JYNT.US	The Joint Corp	20191202	19.15	19.15	18.44	18.68	72435	18.68	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20191202	4.25	4.275	4.08	4.14	158532	4.14	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20191202	109.54	110.22	107.415	108.23	159287	102.3952	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20191202	14.66	15.6996	14.3	15.2	310967	15.2	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20191202	0.144	0.144	0.144	0.144	0	0.144
KBAL.US	Kimball International Inc	20191202	21.43	21.49	21.04	21.18	59053	19.7819	down	down	correct
KBSF.US	KBS Fashion Group Limited	20191202	2.32	2.475	2.2	2.2985	53305	2.2985	down	down	correct
KDMN.US	Kadmon Holdings Inc	20191202	4.46	4.55	4.32	4.33	1704662	4.33	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20191202	5.95	6.25	5.85	5.95	166063	5.95
KDP.US	Keurig Dr Pepper Inc	20191202	30.87	30.87	30.41	30.52	1753387	29.2617	down	down	correct
KE.US	Kimball Electronics Inc	20191202	17.57	17.64	17.1575	17.35	49975	17.35	down	down	correct
KELYA.US	Kelly Services Inc	20191202	21.9	22.02	21.56	21.61	116404	21.4145	down	up	incorrect
KELYB.US	Kelly Services Inc	20191202	21.2066	21.2066	21.2066	21.2066	192	21.0732
KEQU.US	Kewaunee Scientific Corporation	20191202	16.49	16.8827	16.01	16.55	2460	16.55	up	up	correct
KERN.US	Akerna Corp	20191202	7.5	9.5101	7.44	9.06	898456	9.06	up	up	correct
KERNW.US	Akerna Corp	20191202	0.63	0.9001	0.63	0.81	217998	0.81	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20191202	7.51	7.51	7.5008	7.5008	378	6.6607	down	down	correct
KFRC.US	Kforce Inc	20191202	39.7	39.72	39.12	39.53	140322	37.85	down	down	correct
KHC.US	The Kraft Heinz Company	20191202	30.5	30.955	30.33	30.95	5817999	28.1465	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20191202	39.42	39.59	38.51	38.65	65786	38.65	down	up	incorrect
KINS.US	Kingstone Companies Inc	20191202	7.6	7.65	7.54	7.55	18318	7.1505	down	down	correct
KIRK.US	Kirkland's Inc	20191202	1.56	1.56	1.38	1.43	555554	1.43	down	down	correct
KLAC.US	KLA Corporation	20191202	163.95	164.24	160.39	161.06	1150798	156.3819	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20191202	8.85	9.19	8.23	8.87	187036	8.87	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20191202	25.2	25.2	24.51	24.69	393920	23.8154	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20191202	5.81	5.85	5.4	5.52	213266	27.6	down	down	correct
KMDA.US	Kamada Ltd	20191202	7.42	7.5	7.34	7.41	94564	7.41	down	up	incorrect
KMPH.US	KemPharm Inc	20191202	0.47	0.49	0.4015	0.4442	10171	7.1072	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20191202	4.84	4.93	4.76	4.85	140557	4.85	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20191202	10.63	10.64	9.33	10.14	298746	10.14	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20191202	101.41	102.43	100.73	102.12	237326	101.7098	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20191202	35	72.9743	35	51.05	5063999	51.05	up	up	correct
KOPN.US	Kopin Corporation	20191202	0.52	0.53	0.452	0.4645	484746	0.4645	down	up	incorrect
KOR.US	Corvus Gold Inc	20191202	1.37	1.4095	1.33	1.37	43587	1.37
KOSS.US	Koss Corporation	20191202	1.43	1.455	1.43	1.45	10369	1.45	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20191202	8.05	8.488	6.83	8	431900	8	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20191202	18.5	18.5	16.88	17.07	1659536	17.07	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20191202	8.5	8.79	8.5	8.5	11844	8.5
KRMD.US	Repro Med Systems Inc	20191202	4.81	4.81	4.6469	4.73	54386	4.73	down	down	correct
KRNT.US	Kornit Digital Ltd	20191202	34	34.68	33.68	34.33	157544	34.33	up	up	correct
KRNY.US	Kearny Financial Corp	20191202	14.17	14.25	14.09	14.09	187657	13.1241	down	up	incorrect
KRTX.US	Karuna Therapeutics Inc	20191202	71.88	78.75	69.19	75.35	494334	75.35	up	up	correct
KRUS.US	Kura Sushi USA Inc	20191202	26	26.24	24.03	24.87	78495	24.87	down	down	correct
KRYS.US	Krystal Biotech Inc	20191202	56.7	63.51	56.7	61.54	282003	61.54	up	up	correct
KSPN.US	Kaspien Holdings Inc	20191202	2.7	2.8	2.54	2.54	13111	2.54	down	down	correct
KTCC.US	Key Tronic Corporation	20191202	5.59	5.59	5.514	5.58	3058	5.58	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20191202	18.06	18.09	17.66	17.7	630115	17.7	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20191202	0.7634	0.7634	0.681	0.6874	343776	0.6874	down	down	correct
KURA.US	Kura Oncology Inc	20191202	16.02	16.42	15.28	15.475	275955	15.475	down	down	correct
KVHI.US	KVH Industries Inc	20191202	11.44	11.5	11.26	11.46	35183	11.46	up	up	correct
KXIN.US	Kaixin Auto Holdings	20191202	1.37	1.44	1.36	1.4352	8152	1.4352	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20191202	4.4	4.49	4.2	4.2	118000	4.2	down	down	correct
KZR.US	Kezar Life Sciences Inc	20191202	2.61	2.79	2.53	2.59	98718	2.59	down	down	correct
LAKE.US	Lakeland Industries Inc	20191202	10.29	10.3	10.07	10.19	11102	10.19	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20191202	83.52	84.445	82.96	83.92	485238	76.9985	up	up	correct
LANC.US	Lancaster Colony Corporation	20191202	158.18	158.95	156.85	157.5	114004	151.4157	down	down	correct
LAND.US	Gladstone Land Corporation	20191202	12.68	12.7	12.55	12.57	72332	11.761	down	down	correct
LARAX.US	LARAX	20191202	9.81	9.81	9.81	9.81	0	8.5917
LARK.US	Landmark Bancorp Inc	20191202	21.1973	21.5587	20.9658	21.5587	1772	19.2179	up	up	correct
LASR.US	nLIGHT Inc	20191202	19.89	20.03	19.25	19.37	203048	19.37	down	down	correct
LAUR.US	Laureate Education Inc	20191202	17.35	17.47	16.88	16.91	2235393	9.5089	down	down	correct
LAWS.US	Lawson Products Inc	20191202	51.37	51.37	48.57	49.65	25739	49.65	down	down	correct
LAZY.US	Lazydays Holdings Inc	20191202	4.15	4.27	3.87	4.22	7227	4.22	up	down	incorrect
LBAI.US	Lakeland Bancorp Inc	20191202	16.75	16.82	16.59	16.63	105766	15.4377	down	down	correct
LBC.US	Luther Burbank Corporation	20191202	11.52	11.52	11.18	11.37	14795	10.7977	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20191202	118.22	118.47	117.0975	117.88	175803	117.88	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20191202	119.33	119.88	118.29	119.27	685202	119.27	down	down	correct
LBTYA.US	Liberty Global plc	20191202	22.5	22.58	22.175	22.27	2295069	22.27	down	up	incorrect
LBTYK.US	Liberty Global plc	20191202	21.49	21.55	21.15	21.2	3616465	21.2	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20191202	9.86	9.86	9.82	9.82	30114	9.82	down	down	correct
LCNB.US	LCNB Corp	20191202	18.43	18.48	18.33	18.37	8025	16.785	down	down	correct
LCRDX.US	LCRDX	20191202	9.81	9.81	9.81	9.81	0	8.4268
LCUT.US	Lifetime Brands Inc	20191202	6.52	6.52	6.25	6.3	28044	6.1086	down	down	correct
LE.US	Lands' End Inc	20191202	11.68	11.93	11.3	11.77	340682	11.77	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20191202	92.65	93.34	91.54	91.59	136410	88.0108	down	down	correct
LEDS.US	SemiLEDs Corporation	20191202	2.3	2.3	2.25	2.3	6080	2.3
LEE.US	Lee Enterprises Incorporated	20191202	1.93	1.94	1.87	1.88	117398	18.8	down	down	correct
LEGH.US	Legacy Housing Corporation	20191202	16	16.05	15.3	15.3	19612	15.3	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20191202	10.27	10.27	10.27	10.27	0	35.0598
LEVL.US	Level One Bancorp Inc	20191202	24.2	24.3922	24.2	24.2	3650	23.7323
LEXX.US	Lexaria Bioscience Corp	20191202	0.4	0.51	0.4	0.4374	2583	13.1205	up	up	correct
LFMD.US	LifeMD Inc	20191202	0.847	0.847	0.7915	0.8	6150	0.8	down	down	correct
LFUS.US	Littelfuse Inc	20191202	181.03	183.22	178.14	178.43	93666	175.3265	down	down	correct
LFVN.US	LifeVantage Corporation	20191202	15.07	15.1	14.82	14.96	28332	14.96	down	down	correct
LGIH.US	LGI Homes Inc	20191202	72.26	72.26	70	70.86	219060	70.86	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20191202	113.35	113.8952	110.62	111.41	252302	111.41	down	down	correct
LGO.US	Largo Resources Ltd	20191202	0.8999	0.9	0.75	0.7575	425664	7.575	down	down	correct
LHCG.US	LHC Group Inc	20191202	132.89	132.9	129.68	130.12	203123	130.12	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20191202	4.94	4.98	4.66	4.79	37710	4.79	down	up	incorrect
LILA.US	Liberty Latin America Ltd	20191202	17.42	17.55	17.09	17.18	233115	16.1923	down	down	correct
LILAK.US	Liberty Latin America Ltd	20191202	17.68	17.68	17.16	17.23	639020	16.2241	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20191202	1.85	1.85	1.73	1.75	14251	1.75	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20191202	15.45	15.52	15.23	15.48	142991	15.48	up	up	correct
LINK.US	Interlink Electronics Inc	20191202	5.75	6.08	5.74	5.88	7810	5.88	up	up	correct
LIQT.US	LiqTech International Inc	20191202	5.48	5.75	5.46	5.53	203665	5.53	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20191202	74	74.405	73.09	74.06	1443577	74.06	up	up	correct
LIVE.US	Live Ventures Incorporated	20191202	8.21	8.21	8.0673	8.21	3676	8.21
LIVN.US	LivaNova PLC	20191202	83.71	83.71	81.42	82.56	279194	82.56	down	up	incorrect
LIVX.US	LiveXLive Media Inc	20191202	1.95	1.95	1.76	1.94	83243	1.94	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20191202	0.9	0.9	0.9	0.9	16	5.4
LJPC.US	La Jolla Pharmaceutical Company	20191202	2.85	2.95	2.69	2.75	2703687	2.75	down	down	correct
LKCO.US	Luokung Technology Corp	20191202	1.35	1.38	1.3	1.32	137921	1.32	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20191202	47.29	47.44	46.98	47.06	52998	44.7648	down	up	incorrect
LKQ.US	LKQ Corporation	20191202	35.49	35.65	34.99	35.32	2813670	35.1665	down	down	correct
LLL.US	JX Luxventure Ltd	20191202	2.32	2.475	2.2	2.2985	53305	2.2985	down	up	incorrect
LLNW.US	Limelight Networks Inc	20191202	4.3	4.315	4.16	4.24	454017	4.24	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20191202	35.62	35.7	34.82	35.37	103213	34.6238	down	down	correct
LMB.US	Limbach Holdings Inc	20191202	2.89	3.01	2.89	2.94	27490	2.94	up	up	correct
LMFA.US	LM Funding America Inc	20191202	0.8215	0.8699	0.8192	0.836	8159	4.18	up	up	correct
LMNR.US	Limoneira Company	20191202	19.67	20	19.65	20	40654	19.1611	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20191202	15.7	15.9	15.6	15.85	43929	13.792	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20191202	25.97	26	25.97	25.97	1977	22.5889
LMRKO.US	Landmark Infrastructure Partners LP	20191202	25.64	25.64	25.473	25.5	2487	21.7307	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20191202	26.1	26.1	26.1	26.1	544	22.1281
LMST.US	Limestone Bancorp Inc	20191202	16.66	17	16.66	16.85	145719	16.85	up	up	correct
LNDC.US	Landec Corporation	20191202	11.46	11.5	11.31	11.36	70346	11.36	down	down	correct
LNT.US	Alliant Energy Corporation	20191202	52.77	53.03	52.36	52.43	1353463	49.5064	down	down	correct
LNTH.US	Lantheus Holdings Inc	20191202	20.9	20.96	20.05	20.265	435721	20.265	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20191202	6.31	6.31	6.2594	6.27	19968	5.3227	down	down	correct
LOB.US	Live Oak Bancshares Inc	20191202	18.31	18.4	18.0502	18.15	104166	18.0139	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20191202	16.14	16.32	15.939	16.23	372948	16.23	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20191202	8	8	7.63	7.82	78234	7.82	down	down	correct
LOGI.US	Logitech International S.A	20191202	43.84	43.85	43.23	43.35	204138	42.3915	down	down	correct
LOOP.US	Loop Industries Inc	20191202	10.25	10.55	9.91	10.16	21345	10.16	down	down	correct
LOPE.US	Grand Canyon Education Inc	20191202	84.91	86.7	84.46	85.68	370444	85.68	up	up	correct
LORL.US	Loral Space & Communications Inc	20191202	33.79	34.16	32.86	33	31670	23.983	down	down	correct
LOTZ.US	CarLotz Inc	20191202	9.92	9.92	9.92	9.92	4	9.92
LOVE.US	The Lovesac Company	20191202	15.3	15.56	14.16	14.75	271837	14.75	down	down	correct
LPCN.US	Lipocine Inc	20191202	0.441	0.4449	0.42	0.4397	574000	0.4397	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20191202	92.78	92.99	91.42	91.68	406525	89.7998	down	up	incorrect
LPSN.US	LivePerson Inc	20191202	39.78	39.98	37.6231	37.93	528389	37.93	down	down	correct
LPTH.US	LightPath Technologies Inc	20191202	0.58	0.599	0.54	0.55	132748	0.55	down	down	correct
LPTX.US	Leap Therapeutics Inc	20191202	0.74	0.74	0.6851	0.7384	94957	0.7384	down	down	correct
LQDA.US	Liquidia Corporation	20191202	4.32	4.32	4.025	4.2	24534	4.2	down	up	incorrect
LQDT.US	Liquidity Services Inc	20191202	6.95	6.96	6.75	6.81	71451	6.81	down	down	correct
LRCX.US	Lam Research Corporation	20191202	266.48	266.48	261.3261	262.94	1316737	255.2359	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20191202	8.55	8.57	8.45	8.46	134491	7.2836	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20191202	0.81	0.8199	0.785	0.785	25189	9.42	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20191202	15.27	15.27	15.25	15.25	6995	14.1634	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20191202	19	19.03	18.2	18.59	1177997	18.59	down	down	correct
LSEA.US	Landsea Homes Corporation	20191202	10.29	10.29	10.29	10.29	102	10.29
LSTR.US	Landstar System Inc	20191202	111.28	112.52	110.2	110.37	215052	105.612	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20191202	48.68	48.845	48.08	48.155	748045	48.155	down	up	incorrect
LSXMK.US	The Liberty SiriusXM Group	20191202	48.57	48.57	47.68	47.72	835022	46.9422	down	down	correct
LTAFX.US	Altst Strgs Fd A	20191202	6.73	6.73	6.73	6.73	0	5.9669
LTBR.US	Lightbridge Corporation	20191202	3.95	3.99	3.8087	3.82	17873	3.82	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20191202	6.49	6.49	6.49	6.49	0	5.7389
LTIFX.US	LTIFX	20191202	6.77	6.77	6.77	6.77	0	6.77
LTRPA.US	Liberty TripAdvisor Holdings Inc	20191202	6.97	7	6.83	6.92	428743	6.92	down	up	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20191202	6.85	6.85	6.8	6.8	1578	6.8	down	down	correct
LTRX.US	Lantronix Inc	20191202	3.36	3.37	3.32	3.32	57577	3.32	down	down	correct
LULU.US	Lululemon Athletica Inc	20191202	226.25	226.9999	222.81	225.53	1421746	225.53	down	down	correct
LUMO.US	Lumos Pharma Inc	20191202	1.5552	1.58	1.5083	1.535	119141	13.815	down	down	correct
LUNA.US	Luna Innovations Incorporated	20191202	7.38	7.4	7.2	7.22	112175	7.22	down	down	correct
LVO.US	LiveOne Inc	20191202	1.95	1.95	1.76	1.94	83200	1.94	down	down	correct
LVOX.US	LiveVox Holding Inc	20191202	9.94	9.94	9.94	9.94	101000	9.94
LVOXU.US	LiveVox Holdings Inc Unit	20191202	10.23	10.23	10.23	10.23	110	10.23
LWAY.US	Lifeway Foods Inc	20191202	2	2	1.91	1.9291	32118	1.9291	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20191202	0.63	0.64	0.62	0.6275	72064	0.6275	down	down	correct
LX.US	LexinFintech Holdings Ltd	20191202	11.95	12.1	11.75	11.87	528722	11.87	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20191202	2.65	3.305	2.51	3.16	3109123	3.16	up	down	incorrect
LYFT.US	Lyft Inc	20191202	49.08	49.11	47.17	47.39	4386549	47.39	down	down	correct
LYTS.US	LSI Industries Inc	20191202	5.43	5.55	5.43	5.55	59740	5.2657	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20191202	3.67	3.75	3.63	3.75	7521	3.3346	up	up	correct
MANH.US	Manhattan Associates Inc	20191202	83.74	83.75	80.71	82.86	570415	82.86	down	down	correct
MANT.US	ManTech International Corporation	20191202	77.91	77.91	76.125	77.35	155871	74.3486	down	down	correct
MAPS.US	WM Technology Inc	20191202	9.891	9.91	9.891	9.91	400	9.91	up	up	correct
MAR.US	Marriott International Inc	20191202	140.68	140.81	139.88	140.43	1402125	139.8692	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20191202	1.23	1.32	1.23	1.31	30211	1.31	up	up	correct
MARK.US	Remark Holdings Inc	20191202	0.7087	0.7441	0.607	0.6303	338290	0.6303	down	down	correct
MARPS.US	Marine Petroleum Trust	20191202	2.01	2.04	2	2.01	4072	1.7315
MASI.US	Masimo Corporation	20191202	155.32	155.55	153.06	155.25	181492	155.25	down	up	incorrect
MAT.US	Mattel Inc	20191202	11.75	11.79	11.36	11.455	2582886	11.455	down	down	correct
MATW.US	Matthews International Corporation	20191202	38.4	38.63	37.75	37.84	152812	36.0081	down	down	correct
MBCN.US	Middlefield Banc Corp	20191202	26	26	25.21	25.21	8037	23.7756	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20191202	1.07	1.07	1.05	1.05	42862	1.05	down	up	incorrect
MBIN.US	Merchants Bancorp	20191202	17.99	18.17	17.63	17.79	46119	17.2764	down	down	correct
MBINO.US	Merchants Bancorp	20191202	25.903	25.95	25.77	25.77	22900	22.5788	down	down	correct
MBINP.US	Merchants Bancorp	20191202	26.75	26.75	26.75	26.75	2700	23.0588
MBIO.US	Mustang Bio Inc	20191202	3.29	3.31	3.1	3.27	238837	3.27	down	down	correct
MBOT.US	Microbot Medical Inc	20191202	4.98	5.1222	4.8815	4.96	20971	4.96	down	down	correct
MBRX.US	Moleculin Biotech Inc	20191202	1.01	1.04	1.01	1.03	21330	6.18	up	up	correct
MBUU.US	Malibu Boats Inc	20191202	39.72	39.82	38.82	38.89	113993	38.89	down	down	correct
MBWM.US	Mercantile Bank Corporation	20191202	35.39	35.6102	35.03	35.08	26453	32.0559	down	down	correct
MCBC.US	Macatawa Bank Corporation	20191202	10.75	10.75	10.615	10.67	33912	9.8826	down	up	incorrect
MCBS.US	MetroCity Bankshares Inc	20191202	14.48	14.95	14.02	14.95	165100	14.1644	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20191202	13.1	13.1	13.1	13.1	0	11.6146
MCFT.US	MasterCraft Boat Holdings Inc	20191202	16.66	16.93	16.19	16.35	120694	16.35	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20191202	95.15	95.38	93.67	94.21	4726606	45.9397	down	down	correct
MCHX.US	Marchex Inc	20191202	3.98	4.0228	3.93	3.95	85520	3.95	down	down	correct
MCRB.US	Seres Therapeutics Inc	20191202	3.95	3.97	3.7366	3.77	158311	3.77	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20191202	45.6	45.6	44.3	44.81	46247	44.81	down	up	incorrect
MDB.US	MongoDB Inc	20191202	147.18	147.18	134.98	137.43	1513117	137.43	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20191202	112.52	116.865	108.95	114.66	228505	114.66	up	up	correct
MDGS.US	Medigus Ltd	20191202	1.8	1.8057	1.73	1.74	13389	1.74	down	down	correct
MDJH.US	MDJM Ltd	20191202	2.93	2.94	2.93	2.94	394	2.94	up	up	correct
MDLZ.US	Mondelez International Inc	20191202	52.4	52.85	52.12	52.84	6162055	50.5647	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20191202	1.0205	1.05	0.9876	1.05	26750	1.05	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20191202	3.9	4.09	3.9	4.06	14091	3.6496	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20191202	10.75	10.75	10.47	10.48	2320987	10.48	down	down	correct
MDVL.US	Medavail Holdings Inc	20191202	1.4573	1.4573	1.4573	1.4573	1234	17.4876
MDWD.US	MediWound Ltd	20191202	2.96	3.05	2.9	2.99	59137	2.99	up	up	correct
MDXG.US	MiMedx Group Inc	20191202	7.25	7.5	7	7.05	690590	7.05	down	down	correct
MEDP.US	Medpace Holdings Inc	20191202	76.82	77.29	75.68	76.55	223745	76.55	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20191202	1.27	1.27	1.25	1.25	501	7.5	down	down	correct
MEIP.US	MEI Pharma Inc	20191202	1.96	1.98	1.87	1.97	165414	1.97	up	down	incorrect
MELI.US	MercadoLibre Inc	20191202	579.87	580.33	555.88	580	529787	580	up	down	incorrect
MEOH.US	Methanex Corporation	20191202	37.41	38.04	36.54	36.55	300055	34.9122	down	down	correct
MERC.US	Mercer International Inc	20191202	12.53	12.68	12.26	12.29	104496	11.3729	down	down	correct
MESA.US	Mesa Air Group Inc	20191202	7.31	7.43	6.955	7	268871	7	down	up	incorrect
MESO.US	Mesoblast Limited	20191202	6.25	6.3	6.1	6.12	60118	6.12	down	up	incorrect
METC.US	Ramaco Resources Inc	20191202	3.36	3.54	3.2	3.26	55779	3.26	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20191202	10.22	10.22	10.22	10.22	700	10.22
MFH.US	Mercurity Fintech Holding Inc	20191202	0.96	1.027	0.95	1	17439	2	up	down	incorrect
MFIN.US	Medallion Financial Corp	20191202	6.37	6.38	6.12	6.27	49207	6.27	down	down	correct
MGEE.US	MGE Energy Inc	20191202	76.93	77.58	76.43	76.94	127058	73.8265	up	up	correct
MGI.US	MoneyGram International Inc	20191202	3.07	3.09	2.87	2.885	1372081	2.885	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20191202	10.09	10.09	9.92	10.07	35824	9.6464	down	down	correct
MGLN.US	Magellan Health Inc	20191202	77.74	78.09	76.74	77.7	202918	77.7	down	down	correct
MGNI.US	Magnite Inc	20191202	8.1	8.1	7.73	7.74	525477	7.74	down	down	correct
MGNX.US	MacroGenics Inc	20191202	9.43	9.52	8.9803	9.28	449169	9.28	down	down	correct
MGPI.US	MGP Ingredients Inc	20191202	45.8	46.15	44.77	45.07	96744	44.1419	down	down	correct
MGRC.US	McGrath RentCorp	20191202	73.8	73.8	72.7	73.4	100055	69.8685	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20191202	13.29	13.4633	11.935	12.44	173664	12.44	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20191202	19.3	19.93	18.6101	18.77	265368	18.77	down	down	correct
MHLD.US	Maiden Holdings Ltd	20191202	0.76	0.7723	0.7	0.72	80439	0.72	down	down	correct
MICT.US	MICT Inc	20191202	0.95	0.9752	0.9238	0.9249	16438	0.9249	down	down	correct
MIDD.US	The Middleby Corporation	20191202	116.24	116.6	113.82	113.88	169652	113.88	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20191202	0.16	0.19	0.1504	0.16	38400	0.16
MIME.US	Mimecast Limited	20191202	44.56	45	42.33	43.43	701574	43.43	down	down	correct
MIND.US	MIND Technology Inc	20191202	2.14	2.19	2.1	2.12	33821	2.12	down	down	correct
MINDP.US	MIND Technology Inc	20191202	24.75	24.75	24.2	24.3594	1570	19.8733	down	down	correct
MINM.US	Minim Inc. Common Stock	20191202	1.27	1.75	1.27	1.5	30563	1.5	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20191202	7.31	7.69	7.31	7.69	53080	7.69	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20191202	17	17.13	16.9	17	7812	17
MITK.US	Mitek Systems Inc	20191202	7.13	7.2	6.96	7.03	430425	7.03	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20191202	12.5	12.5587	10.66	11	90219	11	down	down	correct
MKSI.US	MKS Instruments Inc	20191202	106.92	107.2978	104.745	106.34	698369	105.1982	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20191202	402.55	406.35	397.05	398.97	314044	394.6797	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20191202	0.89	0.89	0.68	0.75	9500	0.75	down	down	correct
MLAB.US	Mesa Laboratories Inc	20191202	233.84	236.29	225.14	230.2	22788	229.094	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20191202	21.32	21.9	21.27	21.56	2188377	21.362	up	up	correct
MLHR.US	Herman Miller Inc	20191202	47.8	47.995	47.31	47.62	370190	46.5125	down	down	correct
MLKN.US	MillerKnoll Inc	20191202	47.8	47.995	47.31	47.62	370190	46.3047	down	down	correct
MLVF.US	Malvern Bancorp Inc	20191202	22.75	23.02	22.75	23	5486	23	up	up	correct
MMAT.US	Meta Materials Inc	20191202	1.56	1.56	1.42	1.44	62500	1.44	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20191202	4.12	4.2	4.12	4.18	87192	3.9175	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20191202	0.66	0.71	0.66	0.7	4585	0.7	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20191202	27.9	28.18	27.52	27.99	1256759	27.99	up	up	correct
MMYT.US	MakeMyTrip Limited	20191202	25.98	25.98	24.85	25.05	152761	25.05	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20191202	2.47	2.5	2.47	2.5	19979	2.0249	up	up	correct
MNDT.US	Mandiant Inc.	20191202	16.72	16.76	16.155	16.35	6401618	16.35	down	down	correct
MNKD.US	MannKind Corporation	20191202	1.23	1.26	1.2	1.25	1606220	1.25	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20191202	0.0477	0.0477	0.0477	0.0477	1000	0.3816
MNOV.US	MediciNova Inc	20191202	7.32	7.59	7.32	7.53	108934	7.53	up	up	correct
MNRO.US	Monro Inc	20191202	73.38	73.76	72.65	73.5	158892	70.8562	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20191202	21.89	21.985	21.62	21.92	4676	21.92	up	up	correct
MNST.US	Monster Beverage Corporation	20191202	59.76	59.88	59.365	59.81	2182322	59.81	up	up	correct
MNTV.US	Momentive Global Inc	20191202	17.14	17.15	16.61	16.97	718404	16.97	down	down	correct
MNTX.US	Manitex International Inc	20191202	5.32	5.58	5.1	5.15	21900	5.15	down	down	correct
MODV.US	ModivCare Inc	20191202	59.48	59.65	55.13	56.44	108434	54.8316	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20191202	34.14	34.47	33.53	33.66	40522	31.4232	down	down	correct
MOGO.US	Mogo Inc	20191202	2.63	2.9	2.62	2.77	45658	2.77	up	up	correct
MOHO.US	ECMOHO Limited	20191202	7.89	7.9878	7.81	7.91	18540	7.91	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20191202	16.2	16.76	16.2	16.5	14986	16.5	up	up	correct
MOMO.US	Momo Inc	20191202	37.68	38.09	36.93	37.54	2406928	34.745	down	up	incorrect
MOR.US	MorphoSys AG	20191202	30.79	30.82	30.39	30.55	42036	30.55	down	up	incorrect
MORF.US	Morphic Holding Inc	20191202	16	16.54	15.04	15.58	64339	15.58	down	down	correct
MORN.US	Morningstar Inc	20191202	157.14	157.7	154.81	155.46	92974	153.3823	down	down	correct
MOSY.US	MoSys Inc	20191202	1.73	1.87	1.67	1.8	24860	1.8	up	up	correct
MOTS.US	Motus GI Holdings Inc	20191202	1.89	1.99	1.72	1.82	111912	1.82	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20191202	19.6	20.07	19.6	19.805	90779	19.805	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20191202	27.735	27.81	27.0842	27.35	7885	25.5538	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20191202	161.65	161.65	157.645	158	240763	155.5875	down	down	correct
MRAM.US	Everspin Technologies Inc	20191202	5.28	5.33	5.13	5.15	60170	5.15	down	down	correct
MRCC.US	Monroe Capital Corporation	20191202	11.32	11.35	11.21	11.26	85645	8.6854	down	down	correct
MRCY.US	Mercury Systems Inc	20191202	73.41	73.41	68.87	69.1	584308	69.1	down	down	correct
MREO.US	Mereo BioPharma Group plc	20191202	2.38	2.38	2.1	2.12	16020	2.12	down	up	incorrect
MRIN.US	Marin Software Incorporated	20191202	1.44	1.63	1.44	1.63	25940	1.63	up	up	correct
MRKR.US	Marker Therapeutics Inc	20191202	3.38	3.38	3.1232	3.17	362929	3.17	down	down	correct
MRLN.US	Marlin Business Services Corp	20191202	21.5	21.56	21.15	21.43	13247	19.6285	down	down	correct
MRNA.US	Moderna Inc	20191202	20.3	20.54	19.6	19.76	1186785	19.76	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20191202	1.34	1.35	1.25	1.3	115930	5.2	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20191202	3.82	4.01	3.58	3.98	307596	3.98	up	down	incorrect
MRTN.US	Marten Transport Ltd	20191202	21.15	21.24	20.915	21.02	275406	13.0025	down	up	incorrect
MRTX.US	Mirati Therapeutics Inc	20191202	100.71	103.8	99.81	100.78	717623	100.78	up	up	correct
MRUS.US	Merus N.V	20191202	16.65	17.39	15.85	16.38	109800	16.38	down	down	correct
MRVL.US	Marvell Technology Inc	20191202	26.44	26.45	25.78	25.81	7121146	25.4896	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20191202	28.24	28.31	27.95	28.05	65516	25.1955	down	down	correct
MSEX.US	Middlesex Water Company	20191202	62.85	62.95	61.55	61.66	53426	59.9774	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20191202	13.6	13.6	13.6	13.6	0	11.9976
MSFIX.US	The Multi	20191202	13.84	13.84	13.84	13.84	0	12.2089
MSFT.US	Microsoft Corporation	20191202	151.81	151.83	148.32	149.55	27473619	146.7522	down	down	correct
MSFYX.US	The Multi	20191202	13.27	13.27	13.27	13.27	0	11.7065
MSTR.US	MicroStrategy Incorporated	20191202	150.72	150.72	148.42	150.08	87727	150.08	down	down	correct
MSVB.US	Mid	20191202	13.42	13.49	13.391	13.4596	2084	13.2625	up	down	incorrect
MTBC.US	CareCloud Inc	20191202	3.97	4.13	3.97	4.07	60648	4.07	up	up	correct
MTBCP.US	CareCloud Inc	20191202	26.36	26.36	26.09	26.18	25326	21.3661	down	down	correct
MTC.US	Mmtec Inc	20191202	2.26	2.26	2.02	2.03	24782	2.03	down	down	correct
MTEM.US	Molecular Templates Inc	20191202	12.89	13.1797	10.64	11.67	628741	11.67	down	down	correct
MTEX.US	Mannatech Incorporated	20191202	16.7994	16.7994	15.3101	15.8	5386	13.4625	down	up	incorrect
MTLS.US	Materialise NV	20191202	17.75	17.75	16.82	16.9	57543	16.9	down	down	correct
MTP.US	Midatech Pharma plc	20191202	0.68	0.68	0.6271	0.6736	7092	3.3678	down	down	correct
MTRX.US	Matrix Service Company	20191202	21.2	21.23	20.31	20.37	159039	20.37	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20191202	24.56	24.565	23.3	23.93	597997	23.93	down	down	correct
MU.US	Micron Technology Inc	20191202	47.57	47.95	46.345	46.39	16094841	46.3252	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20191202	10.3	10.3	10.3	10.3	4245	10.3
MUDSW.US	Mudrick Capital Acquisition Corporation II	20191202	0.58	0.58	0.56	0.56	500	0.56	down	down	correct
MULN.US	Mullen Automotive Inc	20191202	3.82	3.91	3.74	3.74	29300	3.74	down	down	correct
MVBF.US	MVB Financial Corp	20191202	21.3	21.39	21.04	21.35	42538	20.6273	up	up	correct
MVIS.US	MicroVision Inc	20191202	0.8	0.82	0.72	0.75	756763	0.75	down	down	correct
MVST.US	Microvast Holdings Inc	20191202	9.92	9.92	9.9	9.9	6800	9.9	down	up	incorrect
MYFW.US	First Western Financial Inc	20191202	17.15	17.19	17.12	17.13	8476	17.13	down	down	correct
MYGN.US	Myriad Genetics Inc	20191202	25.79	25.9006	24.96	25.19	821715	25.19	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20191202	8	8	5.94	6.3887	124535	12.7774	down	down	correct
MYRG.US	MYR Group Inc	20191202	34.6	34.64	33.42	33.56	61381	33.56	down	up	incorrect
MYSZ.US	My Size Inc	20191202	3.7615	3.7709	3.03	3.16	62286	3.16	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20191202	7.88	7.88	7.6529	7.78	5324	7.78	down	down	correct
NAKD.US	Naked Brand Group Limited	20191202	0.0334	0.04	0.031	0.032	9109	47.961	down	down	correct
NAOV.US	NanoVibronix Inc	20191202	2.93	2.95	2.81	2.95	3941	2.95	up	up	correct
NATH.US	Nathan's Famous Inc	20191202	74.1873	75.6	73.4087	73.51	10502	70.2685	down	down	correct
NATI.US	National Instruments Corporation	20191202	42.13	42.27	41.18	41.22	287168	39.0711	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20191202	10.01	10.01	9.7	9.83	12431	9.3096	down	down	correct
NAVI.US	Navient Corporation	20191202	14.38	14.44	14.02	14.06	2121333	12.5159	down	down	correct
NBEV.US	NewAge Inc	20191202	2.13	2.1375	2	2.01	1717928	2.01	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20191202	117.78	118	114.69	116.76	1158252	116.76	down	up	incorrect
NBN.US	Northeast Bank	20191202	21.89	21.89	21.27	21.59	8836	21.5157	down	up	incorrect
NBRV.US	Nabriva Therapeutics plc	20191202	2	2.0334	1.92	1.97	60018	19.7	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20191202	6.75	7.39	6.75	7.29	261250	7.29	up	up	correct
NBTB.US	NBT Bancorp Inc	20191202	40.12	40.19	39.59	39.64	104386	37.2317	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20191202	72.46	72.79	70.3704	71.2	30910	71.2	down	down	correct
NCMI.US	National CineMedia Inc	20191202	6.69	6.74	6.43	6.47	458485	5.5674	down	down	correct
NCNA.US	NuCana plc	20191202	8.69	9.5434	7.92	8.005	88276	8.005	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20191202	2.15	2.32	1.89	1.97	47162	39.4	down	down	correct
NCTY.US	The9 Limited	20191202	0.95	0.95	0.925	0.9375	41728	9.375	down	down	correct
NDAQ.US	Nasdaq Inc	20191202	104.67	104.77	103.76	104.46	552546	101.0691	down	down	correct
NDLS.US	Noodles & Company	20191202	6.35	6.38	6.1	6.2	239056	6.2	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20191202	0.86	0.89	0.83	0.8409	34475	0.8409	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20191202	0.21	0.21	0.2	0.2	2500	0.2	down	down	correct
NDSN.US	Nordson Corporation	20191202	166.69	167.32	164.38	165.34	148458	162.214	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20191202	4	4.48	4	4.48	800	4.48	up	down	incorrect
NEO.US	NeoGenomics Inc	20191202	25.92	25.93	25.23	25.71	472020	25.71	down	down	correct
NEOG.US	Neogen Corporation	20191202	66.71	66.8	65.93	66.45	100888	33.225	down	down	correct
NEON.US	Neonode Inc	20191202	1.3	1.31	1.2135	1.28	11917	1.28	down	down	correct
NEPH.US	Nephros Inc	20191202	8.28	8.28	8.0303	8.15	4209	8.15	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20191202	2.76	2.86	2.7	2.72	339550	2.72	down	down	correct
NERV.US	Minerva Neurosciences Inc	20191202	6.3	6.38	6.07	6.325	347793	6.325	up	up	correct
NESR.US	National Energy Services Reunited Corp	20191202	9.1	9.27	8.95	9.17	290355	9.17	up	down	incorrect
NESRW.US	NESRW	20191202	0.66	0.6885	0.65	0.65	55600	0.65	down	down	correct
NETE.US	Net Element Inc	20191202	3.817	3.91	3.74	3.74	29341	3.74	down	down	correct
NEWT.US	Newtek Business Services Corp	20191202	23.49	23.5	23.3	23.41	201331	18.1073	down	down	correct
NEXT.US	NextDecade Corporation	20191202	6.51	6.51	6.25	6.31	14946	6.31	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20191202	16.92	16.935	16.8	16.83	114537	15.6835	down	up	incorrect
NFE.US	New Fortress Energy Inc	20191202	14.86	14.86	13.7155	14.36	144510	14.1103	down	down	correct
NFLX.US	Netflix Inc	20191202	314.39	314.39	303.75	309.99	6223135	309.99	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20191202	16.52	17.55	16.28	17.5	301022	17.5	up	up	correct
NH.US	NantHealth Inc	20191202	1.2	1.2	1.07	1.11	342030	1.11	down	down	correct
NHTC.US	Natural Health Trends Corp	20191202	5.81	5.9311	5.7	5.7	30205	4.4664	down	down	correct
NICE.US	NICE Ltd	20191202	151	151.02	147.62	147.9	600898	147.9	down	down	correct
NICHX.US	NICHX	20191202	26.58	26.58	26.58	26.58	0	23.9166
NICK.US	Nicholas Financial Inc	20191202	9	9.059	9	9.059	3304	9.059	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20191202	4.59	5.49	4.59	5.41	278935	5.41	up	down	incorrect
NIU.US	Niu Technologies	20191202	9	9.03	8.6	8.66	155808	8.66	down	down	correct
NK.US	NantKwest Inc	20191202	1.76	1.99	1.41	1.51	952853	1.51	down	down	correct
NKLA.US	Nikola Corporation	20191202	10.27	10.27	10.27	10.27	1	10.27
NKSH.US	National Bankshares Inc	20191202	43.6	43.73	42.59	43.22	5020	39.7547	down	down	correct
NKTR.US	Nektar Therapeutics	20191202	20.29	20.45	19.39	19.48	2121290	19.48	down	down	correct
NLOK.US	NortonLifeLock Inc	20191202	24.77	25.23	24.75	24.99	7530922	13.8124	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20191202	5.48	5.99	5.18	5.3	453565	5.3	down	down	correct
NMFC.US	New Mountain Finance Corporation	20191202	13.56	13.63	13.45	13.48	730234	10.6977	down	down	correct
NMIH.US	NMI Holdings Inc	20191202	33.68	34.05	32.54	32.65	593369	32.65	down	down	correct
NMRD.US	Nemaura Medical Inc	20191202	0.55	0.5999	0.53	0.534	6741	5.3404	down	down	correct
NMRK.US	Newmark Group Inc	20191202	13.17	13.2	12.8468	13.03	794911	12.776	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20191202	3.5	3.5	3.06	3.2	85000	3.2	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20191202	0.81	0.81	0.74	0.7799	195164	0.7799	down	down	correct
NNBR.US	NN Inc	20191202	8.71	8.86	8.47	8.53	338237	8.53	down	down	correct
NNDM.US	Nano Dimension Ltd	20191202	2.6	2.69	2.5905	2.608	14437	2.608	up	up	correct
NODK.US	NI Holdings Inc	20191202	16.33	16.53	16.33	16.34	4137	16.34	up	up	correct
NOTV.US	Inotiv Inc	20191202	4.75	4.91	4.48	4.49	82166	4.49	down	down	correct
NOVN.US	Novan Inc	20191202	2.05	2.15	2.04	2.14	3028	21.4	up	up	correct
NOVT.US	Novanta Inc	20191202	93.19	93.39	91.535	91.93	313807	91.93	down	up	incorrect
NPA.US	New Providence Acquisition Corp	20191202	9.82	9.84	9.82	9.83	6500	9.83	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20191202	0.3429	0.3699	0.34	0.3462	7332	8.655	up	up	correct
NRC.US	National Research Corporation	20191202	64.64	64.64	63.4	63.41	19305	62.403	down	down	correct
NRIM.US	Northrim BanCorp Inc	20191202	37.26	37.27	36.81	36.94	9031	33.8061	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20191202	20.91	20.91	20.91	20.91	0	17.6546
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20191202	21.04	21.04	21.04	21.04	0	18.0615
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20191202	21.02	21.02	21.02	21.02	0	17.6923
NRXP.US	NRx Pharmaceuticals Inc	20191202	10.44	10.59	10.44	10.59	300	10.59	up	up	correct
NSEC.US	The National Security Group Inc	20191202	13.44	14	13.34	13.34	12952	12.8123	down	up	incorrect
NSIT.US	Insight Enterprises Inc	20191202	65.6	65.86	64.65	64.88	133609	64.88	down	down	correct
NSPR.US	InspireMD Inc	20191202	14.55	15	14.1	14.55	11580	14.55
NSSC.US	Napco Security Technologies Inc	20191202	31.23	31.23	29.87	30.25	96736	30.25	down	up	incorrect
NSTG.US	NanoString Technologies Inc	20191202	26.98	26.99	26.02	26.45	250734	26.45	down	down	correct
NSYS.US	Nortech Systems Incorporated	20191202	4.08	4.13	3.91	3.98	44771	3.98	down	up	incorrect
NTAP.US	NetApp Inc	20191202	60.1	60.74	59.38	59.42	1802810	55.5568	down	down	correct
NTCT.US	NetScout Systems Inc	20191202	25.12	25.24	24.15	24.28	632836	24.28	down	down	correct
NTES.US	NetEase Inc	20191202	315.94	316.9906	312.44	313.77	3120380	60.1133	down	up	incorrect
NTGR.US	NETGEAR Inc	20191202	25.11	25.23	24.27	24.44	450050	24.44	down	down	correct
NTIC.US	Northern Technologies International Corporation	20191202	12.25	12.31	11.98	12.2	19197	11.9436	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20191202	17.66	17.66	16.43	17.08	1082003	17.08	down	down	correct
NTNX.US	Nutanix Inc	20191202	37.21	37.34	35.19	35.89	5317189	35.89	down	down	correct
NTRA.US	Natera Inc	20191202	36.36	36.4678	34.81	35.45	853799	35.45	down	up	incorrect
NTRB.US	Nutriband Inc. Common Stock	20191202	21	21	21	21	175	21
NTRS.US	Northern Trust Corporation	20191202	107.97	108.49	106.42	106.52	869540	99.7743	down	down	correct
NTRSO.US	Northern Trust Corporation	20191202	25.56	25.56	25.27	25.44	113300	23.1139	down	down	correct
NTUS.US	Natus Medical Incorporated	20191202	31.89	32.04	31.18	31.36	121970	31.36	down	down	correct
NTWK.US	NetSol Technologies Inc	20191202	3.9	3.95	3.79	3.94	56357	3.94	up	up	correct
NUAN.US	Nuance Communications Inc	20191202	17.94	17.99	17.55	17.55	3421602	17.55	down	down	correct
NURO.US	NeuroMetrix Inc	20191202	4.6	4.62	4.2531	4.4	52246	4.4	down	down	correct
NUVA.US	NuVasive Inc	20191202	72.13	72.81	71.56	72.77	540664	72.77	up	up	correct
NUWE.US	Nuwellis Inc	20191202	0.8954	0.9468	0.8215	0.9468	329930	0.9468	up	up	correct
NVAX.US	Novavax Inc	20191202	5.14	5.64	4.95	5.22	4553664	5.22	up	up	correct
NVCN.US	Neovasc Inc	20191202	3.02	3.0298	2.93	2.99	21469	2.99	down	down	correct
NVCR.US	NovoCure Limited	20191202	92	92.06	86.09	88.23	963307	88.23	down	down	correct
NVDA.US	NVIDIA Corporation	20191202	216.46	217	208.64	209.25	9346742	52.1808	down	down	correct
NVEC.US	NVE Corporation	20191202	64.07	64.7	63.6023	63.88	22306	56.1958	down	down	correct
NVEE.US	NV5 Global Inc	20191202	48.52	48.8	48	48.75	223896	48.75	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20191202	0.46	0.4965	0.46	0.4712	40022	2.356	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20191202	0.1406	0.159	0.131	0.148	1118825	4.44	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20191202	36.1	36.1	35.12	35.2	71040	35.2	down	down	correct
NVNO.US	enVVeno Medical Corp	20191202	12.5	13.2	12.425	12.475	2188	12.475	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20191202	0.14	0.14	0.14	0.14	0	0.14
NVOS.US	Novo Integrated Sciences Inc	20191202	0.062	0.075	0.062	0.072	3189	7.2	up	up	correct
NWBI.US	Northwest Bancshares Inc	20191202	16.66	16.74	16.5	16.53	510171	14.5791	down	up	incorrect
NWE.US	NorthWestern Corporation	20191202	71.21	71.32	70.54	71.02	235674	64.8576	down	down	correct
NWFL.US	Norwood Financial Corp	20191202	34.11	35	34.11	34.73	3078	32.2057	up	up	correct
NWL.US	Newell Brands Inc	20191202	19.25	19.39	19.08	19.18	2671927	17.4907	down	down	correct
NWLI.US	National Western Life Group Inc	20191202	252.5	252.5	251.01	251.01	2737	250.105	down	down	correct
NWPX.US	Northwest Pipe Company	20191202	34.43	34.7	33.56	33.94	68694	33.94	down	down	correct
NWS.US	News Corporation	20191202	13.08	13.26	12.99	13.17	782503	12.846	up	up	correct
NWSA.US	News Corporation	20191202	12.86	12.93	12.71	12.88	2485317	12.5635	up	up	correct
NXGN.US	NextGen Healthcare Inc	20191202	18.36	18.4	17.58	17.67	328000	17.67	down	down	correct
NXPI.US	NXP Semiconductors N.V	20191202	115.75	116.01	113.5	114.76	2321501	111.6881	down	down	correct
NXST.US	Nexstar Media Group Inc	20191202	107.74	107.76	104.63	104.74	277529	100.1098	down	down	correct
NXTC.US	NextCure Inc	20191202	48.3	48.8599	42.7	43.59	632355	43.59	down	down	correct
NXTD.US	Nxt	20191202	0.53	0.53	0.49	0.5099	162208	5.099	down	down	correct
NXTP.US	Nextplay Technologies Inc	20191202	2.069	2.15	2.045	2.045	7100	2.045	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20191202	6.25	6.25	6.22	6.24	4237139	5.1143	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20191202	25.1	25.12	25	25	93069	21.0291	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20191202	25.38	25.38	25.21	25.2465	22180	21.2073	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20191202	25.13	25.13	25.06	25.06	4060	21.1536	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20191202	1.85	1.9	1.85	1.89	39512	1.89	up	down	incorrect
OBAS.US	Optibase Ltd	20191202	11.9654	11.9654	11.9654	11.9654	100	11.9654
OBCI.US	Ocean Bio	20191202	3.3419	3.3419	3.3206	3.3206	1357	3.2491	down	down	correct
OBLG.US	Oblong Inc	20191202	1.16	1.16	1.13	1.15	4176	1.15	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20191202	35.52	35.75	35.15	35.27	22276	34.3084	down	down	correct
OBSV.US	ObsEva SA	20191202	4.59	4.59	3.8331	4.53	526652	4.53	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20191202	29	29	29	29	0	27.2517
OCC.US	Optical Cable Corporation	20191202	3.14	3.2632	3.12	3.18	7614	3.18	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20191202	16.52	16.76	16.52	16.52	28050	11.5171
OCCIP.US	OFS Credit Company Inc	20191202	25.6801	25.6801	25.6801	25.6801	0	22.2898
OCFC.US	OceanFirst Financial Corp	20191202	24.01	24.08	23.87	24.02	198267	22.3427	up	down	incorrect
OCGN.US	Ocugen Inc	20191202	0.42	0.449	0.39	0.4245	17243350	0.4245	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20191202	5.3	5.3	5.235	5.25	387643	4.3763	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20191202	3.95	4.05	3.6199	3.98	941132	3.98	up	down	incorrect
OCUP.US	Ocuphire Pharma Inc	20191202	1.74	1.8113	1.73	1.76	3666	7.04	up	up	correct
OCX.US	OncoCyte Corporation	20191202	1.76	1.83	1.69	1.8	403343	1.8	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20191202	191.19	192	185.82	186.28	1092268	123.2797	down	down	correct
ODP.US	The ODP Corporation	20191202	2.26	2.2737	2.2	2.23	419136	22.0576	down	down	correct
ODT.US	Odonate Therapeutics Inc	20191202	34.45	35.64	32.69	34.42	131020	34.42	down	down	correct
OEG.US	Orbital Energy Group Inc	20191202	0.99	1.01	0.95	1	40619	1	up	up	correct
OESX.US	Orion Energy Systems Inc	20191202	2.93	2.96	2.82	2.9	348779	2.9	down	down	correct
OFED.US	Oconee Federal Financial Corp	20191202	23	23.001	23	23	1138	22.2255
OFIX.US	Orthofix Medical Inc	20191202	45.4	45.55	44.43	44.77	132557	44.77	down	down	correct
OFLX.US	Omega Flex Inc	20191202	95.74	96.8	94.04	95	12976	93.0887	down	down	correct
OFS.US	OFS Capital Corporation	20191202	11.26	11.3752	11.1	11.24	71804	8.5235	down	down	correct
OFSSI.US	OFSSI	20191202	24.68	24.693	24.5	24.55	7700	21.5267	down	down	correct
OGI.US	OrganiGram Holdings Inc	20191202	2.69	2.704	2.55	2.69	2423762	2.69
OIIM.US	O2Micro International Limited	20191202	1.71	1.75	1.68	1.7	62144	1.7	down	down	correct
OKTA.US	Okta Inc	20191202	129.24	129.295	118.85	121.95	2711248	121.95	down	down	correct
OLED.US	Universal Display Corporation	20191202	195	195	189.11	193.33	419557	191.7563	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20191202	61.8	62.37	58.835	58.995	4167504	58.995	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20191202	53.22	53.22	52.29	52.42	110742	50.434	down	down	correct
OMCL.US	Omnicell Inc	20191202	79.78	80.39	78.56	80.34	316661	80.34	up	down	incorrect
OMER.US	Omeros Corporation	20191202	14.59	14.61	14.14	14.44	210975	14.44	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20191202	3.4	3.46	3.36	3.46	2370	3.46	up	up	correct
OMP.US	Oasis Midstream Partners LP	20191202	16.06	16.17	15.56	15.68	183566	11.8191	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20191202	4.25	4.25	4.11	4.12	1018	4.12	down	down	correct
ON.US	ON Semiconductor Corporation	20191202	21.64	21.74	21.165	21.36	2908317	21.36	down	down	correct
ONB.US	Old National Bancorp	20191202	18.13	18.16	17.78	17.86	1007066	16.6869	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20191202	2.12	2.2	2.0901	2.14	52412	2.14	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20191202	5.65	5.7871	5.25	5.25	36774	5.25	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20191202	1.15	1.2801	1.14	1.28	1762688	1.28	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20191202	0.21	0.31	0.2021	0.2939	5074942	4.4085	up	up	correct
ONVO.US	Organovo Holdings Inc	20191202	0.52	0.52	0.49	0.5083	25464	10.166	down	down	correct
OPBK.US	OP Bancorp	20191202	9.77	9.83	9.72	9.74	9205	9.0788	down	down	correct
OPCH.US	Option Care Health Inc	20191202	3.1	3.1399	2.86	2.95	2112474	11.8	down	down	correct
OPGN.US	OpGen Inc	20191202	1.25	1.2709	1.19	1.25	381541	1.25
OPHC.US	OptimumBank Holdings Inc	20191202	2.78	2.7892	2.7735	2.7892	1413	2.7892	up	up	correct
OPI.US	Office Properties Income Trust	20191202	33.45	33.45	32.76	32.92	163374	28.5087	down	down	correct
OPK.US	OPKO Health Inc	20191202	1.61	1.62	1.55	1.56	3357896	1.56	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20191202	14.45	14.5	13.8709	14	15530	14	down	down	correct
OPOF.US	Old Point Financial Corporation	20191202	27.16	28.435	27.16	28.2	1070	26.8368	up	down	incorrect
OPRA.US	Opera Limited	20191202	10.22	10.22	9.558	9.78	146018	9.78	down	down	correct
OPRT.US	Oportun Financial Corporation	20191202	21.68	21.77	20.45	20.9	94709	20.9	down	down	correct
OPRX.US	OptimizeRx Corporation	20191202	10.71	10.8332	9.55	9.76	111447	9.76	down	down	correct
OPT.US	Opthea Limited	20191202	10.765	10.765	10.765	10.765	2	17.224
OPTN.US	OptiNose Inc	20191202	9.41	9.53	9.11	9.38	362570	9.38	down	up	incorrect
ORGO.US	Organogenesis Holdings Inc	20191202	5.11	5.18	4.84	4.93	215374	4.93	down	down	correct
ORGS.US	Orgenesis Inc	20191202	3.2	3.2	2.882	3.12	30793	3.12	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20191202	443.38	447.45	441.01	446.36	334657	446.36	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20191202	5.05	5.8	4.78	5.72	3406022	5.72	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20191202	21.67	21.74	21.5	21.6	6343	19.9943	down	down	correct
ORTX.US	Orchard Therapeutics plc	20191202	11.62	11.65	10.75	11.01	135026	11.01	down	down	correct
OSBC.US	Old Second Bancorp Inc	20191202	12.39	12.46	12.17	12.24	57763	12.0335	down	down	correct
OSIS.US	OSI Systems Inc	20191202	99.55	99.95	98.66	98.76	174323	98.76	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20191202	6.75	6.93	6.3	6.73	436323	6.73	down	up	incorrect
OSPN.US	OneSpan Inc	20191202	18.71	18.71	17.57	17.89	210149	17.89	down	down	correct
OSS.US	One Stop Systems Inc	20191202	1.98	2.0123	1.93	1.93	21042	1.93	down	down	correct
OSTK.US	Overstock.com Inc	20191202	7.283	7.5076	7.078	7.3514	1454073	7.3514	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20191202	8.12	8.1297	7.8	8.01	419326	8.01	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20191202	16.35	16.35	15.9	15.96	551310	15.716	down	up	incorrect
OTEL.US	Otelco Inc	20191202	11.3084	11.3084	11.3084	11.3084	178	11.3084
OTEX.US	Open Text Corporation	20191202	43.68	43.68	42.88	43.24	299225	41.7962	down	down	correct
OTIC.US	Otonomy Inc	20191202	2.54	2.56	2.46	2.53	125181	2.53	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20191202	1.06	1.06	0.963	1.0384	271717	1.0384	down	up	incorrect
OTLKW.US	Oncobiologics Inc. Series A Warrant	20191202	0.07	0.119	0.07	0.08	916	0.08	up	up	correct
OTRK.US	Ontrak Inc	20191202	15.55	15.57	14.9	15.55	53953	15.55
OTTR.US	Otter Tail Corporation	20191202	49.03	49.3	48.59	48.88	98789	45.8289	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20191202	37.15	37.72	37.15	37.43	2158	34.9113	up	up	correct
OVID.US	Ovid Therapeutics Inc	20191202	4.28	4.4447	3.89	4.23	1553015	4.23	down	down	correct
OVLY.US	Oak Valley Bancorp	20191202	18.86	18.89	17.8	18.13	3758	17.4959	down	down	correct
OWSCX.US	OWSCX	20191202	20.61	20.61	20.61	20.61	0	20.0317
OXBR.US	Oxbridge Re Holdings Limited	20191202	0.81	0.8198	0.81	0.81	1516	0.81
OXBRW.US	Oxbridge Re Holdings Limited	20191202	0.0113	0.0113	0.0113	0.0113	3010	0.0113
OXLC.US	Oxford Lane Capital Corp	20191202	8.35	8.39	8.27	8.29	976745	5.7212	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20191202	25.51	25.51	25.51	25.51	1122	22.0637
OXSQ.US	Oxford Square Capital Corp	20191202	5.25	5.3	5.19	5.23	890918	3.8919	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20191202	25.02	25.05	25	25.0499	1500	21.6134	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20191202	24.75	24.8	24.725	24.725	6100	21.7188	down	down	correct
OYST.US	Oyster Point Pharma Inc	20191202	17.2	17.54	16.76	17.06	92664	17.06	down	down	correct
OZK.US	Bank OZK	20191202	29.88	30.241	29.46	29.5	715337	27.3085	down	down	correct
PAA.US	Plains All American Pipeline L.P	20191202	17.6	17.76	17.26	17.3	5653411	14.6062	down	down	correct
PAAS.US	Pan American Silver Corp	20191202	19.12	19.89	19.03	19.87	3980916	19.4792	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20191202	5.12	5.205	5.08	5.17	1219233	5.17	up	up	correct
PACW.US	PacWest Bancorp	20191202	37.43	37.7	36.95	36.99	880723	34.2539	down	up	incorrect
PAE.US	PAE Incorporated	20191202	10.19	10.25	10.19	10.25	117396	10.25	up	up	correct
PAEWW.US	PAE Incorporated	20191202	1.35	1.45	1.35	1.45	22000	1.45	up	up	correct
PAGP.US	Plains GP Holdings L.P	20191202	17.74	17.775	17.355	17.38	3147565	14.7687	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20191202	24.22	24.25	23.815	23.96	150239	22.9846	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20191202	1.4	1.4	1.4	1.4	0	1.4
PANL.US	Pangaea Logistics Solutions Ltd	20191202	3.1	3.1	3.05	3.05	19180	2.9567	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20191202	227.88	227.88	221.02	224.71	1674163	224.71	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20191202	17.54	17.54	17.54	17.54	199	8.1911
PATK.US	Patrick Industries Inc	20191202	49.9	49.9	47.79	48.09	146475	46.5263	down	down	correct
PAVM.US	PAVmed Inc	20191202	0.85	0.8849	0.8412	0.8763	280550	0.8763	up	down	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20191202	0.33	0.33	0.2652	0.31	5091	0.31	down	down	correct
PAYS.US	PaySign Inc	20191202	10.28	10.37	9.82	10.11	891841	10.11	down	down	correct
PAYX.US	Paychex Inc	20191202	86.02	86.02	84.31	84.7	1282132	79.9224	down	down	correct
PBCT.US	People's United Financial Inc	20191202	16.6	16.63	16.28	16.31	3543629	14.7139	down	down	correct
PBCTP.US	People's United Financial Inc	20191202	26.72	26.83	26.4201	26.57	23468	23.9861	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20191202	13.28	13.52	13.15	13.49	89082	13.49	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20191202	13.4	13.4	13.4	13.4	1	12.8689
PBIP.US	Prudential Bancorp Inc	20191202	17.82	18	17.82	17.98	2957	16.7605	up	up	correct
PBPB.US	Potbelly Corporation	20191202	5	5.05	4.725	4.78	186822	4.78	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20191202	3.13	3.1362	2.91	3.02	12298	3.02	down	down	correct
PBYI.US	Puma Biotechnology Inc	20191202	9.69	10.9	9.68	10.73	4126832	10.73	up	down	incorrect
PCAR.US	PACCAR Inc	20191202	81.75	81.99	80.65	80.7	1496270	74.2171	down	down	correct
PCB.US	PCB Bancorp	20191202	17.04	17.0987	16.96	16.96	7267	15.9298	down	down	correct
PCH.US	PotlatchDeltic Corporation	20191202	43.39	43.61	42.47	42.56	392328	36.6781	down	up	incorrect
PCOM.US	Points International Ltd	20191202	12.77	13.19	12.6	12.92	44001	12.92	up	up	correct
PCRX.US	Pacira BioSciences Inc	20191202	46.04	46.68	45.4	46.17	610581	46.17	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20191202	1.5	1.5	1.5	1.5	0	10.5
PCSB.US	PCSB Financial Corporation	20191202	20.4	20.4	20.15	20.28	27939	19.8116	down	down	correct
PCTI.US	PCTEL Inc	20191202	8.65	9.15	8.63	8.98	227033	8.4084	up	up	correct
PCTY.US	Paylocity Holding Corporation	20191202	122.45	122.47	114.305	117.68	529225	117.68	down	up	incorrect
PCYG.US	Park City Group Inc	20191202	4.7	4.89	4.62	4.88	25103	4.88	up	up	correct
PCYO.US	Pure Cycle Corporation	20191202	12.5	12.5	12.21	12.25	25973	12.25	down	up	incorrect
PDCE.US	PDC Energy Inc	20191202	22.84	23.46	22.575	22.72	1074923	22.3053	down	down	correct
PDCO.US	Patterson Companies Inc	20191202	19.51	19.52	19.28	19.45	814189	17.8893	down	down	correct
PDD.US	Pinduoduo Inc	20191202	35.86	36.11	34.51	36.04	4865178	36.04	up	up	correct
PDEX.US	Pro	20191202	13.99	14.165	13.955	14.065	11787	14.065	up	up	correct
PDFS.US	PDF Solutions Inc	20191202	15.85	15.85	15.3	15.34	95614	15.34	down	down	correct
PDLB.US	PDL Community Bancorp	20191202	14.52	14.52	14.25	14.41	8814	14.41	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20191202	2.34	3.0402	2.34	2.641	201514	2.641	up	up	correct
PDSKX.US	PDSKX	20191202	25.29	25.29	25.29	25.29	0	23.8392
PDSRX.US	PDSRX	20191202	25.26	25.26	25.26	25.26	0	23.7494
PDSYX.US	PDSYX	20191202	25.31	25.31	25.31	25.31	0	23.8606
PEBK.US	Peoples Bancorp of North Carolina Inc	20191202	31.33	31.5	31.3122	31.4	2718	29.5792	up	up	correct
PEBO.US	Peoples Bancorp Inc	20191202	32.87	32.98	32.43	32.54	46983	29.405	down	down	correct
PEGA.US	Pegasystems Inc	20191202	77.51	77.51	75.34	75.95	331254	75.777	down	down	correct
PENN.US	Penn National Gaming Inc	20191202	23.03	23.38	22.815	23.35	2236923	23.35	up	down	incorrect
PEP.US	PepsiCo Inc	20191202	136.65	136.65	134.44	135.88	3866346	127.3939	down	down	correct
PERI.US	Perion Network Ltd	20191202	5.3	5.49	5.15	5.36	221316	5.36	up	up	correct
PESI.US	Perma	20191202	7.11	7.25	6.89	7.1	27812	7.1	down	down	correct
PETQ.US	PetIQ Inc	20191202	23.08	23.26	22.53	22.945	323559	22.945	down	down	correct
PETS.US	PetMed Express Inc	20191202	22.9	22.94	22.36	22.36	606635	20.7422	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20191202	0.4	0.4	0.4	0.4	630	1.6
PETZ.US	TDH Holdings Inc	20191202	1.7	1.7349	1.63	1.635	20612	1.635	down	up	incorrect
PFALX.US	PFALX	20191202	9.82	9.82	9.82	9.82	0	8.4235
PFBC.US	Preferred Bank	20191202	55.13	55.15	54.28	54.62	59795	51.7274	down	down	correct
PFC.US	Premier Financial Corp	20191202	30.16	30.29	29.82	29.9	72470	27.6331	down	down	correct
PFFLX.US	PFFLX	20191202	9.82	9.82	9.82	9.82	0	8.363
PFG.US	Principal Financial Group Inc	20191202	54.63	55.05	53.79	53.85	942634	49.3501	down	down	correct
PFIE.US	Profire Energy Inc	20191202	1.44	1.46	1.39	1.42	91050	1.42	down	down	correct
PFIN.US	P&F Industries Inc	20191202	6.45	6.4899	6.36	6.3791	701	6.3352	down	down	correct
PFIS.US	Peoples Financial Services Corp	20191202	49.07	49.19	48.95	49.18	4508	45.8754	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20191202	9.82	9.82	9.82	9.82	0	8.0768
PFLT.US	PennantPark Floating Rate Capital Ltd	20191202	12.6	12.61	12.37	12.41	236630	9.8743	down	down	correct
PFMT.US	Performant Financial Corporation	20191202	0.89	0.95	0.89	0.95	6053	0.95	up	up	correct
PFSW.US	PFSweb Inc	20191202	3.7	3.8	3.7	3.8	15484	3.8	up	up	correct
PFX.US	Phenixfin Corporation	20191202	2.17	2.2	2.1	2.2	442410	44	up	up	correct
PFXNL.US	PhenixFIN Corporation	20191202	23.65	23.6805	23.64	23.64	1136	20.7669	down	down	correct
PGC.US	Peapack	20191202	30.09	30.16	29.52	29.67	33980	29.1817	down	up	incorrect
PGEN.US	Precigen Inc	20191202	5.56	5.585	5.2	5.39	1386479	5.39	down	down	correct
PGNY.US	Progyny Inc	20191202	27.56	28.97	27.06	28.54	1231595	28.54	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20191202	3.38	3.4	3.165	3.25	181846	3.25	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20191202	25.69	27.25	25.55	26.17	102882	26.17	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20191202	2.27	2.6	2.27	2.5935	2454	2.5935	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20191202	0.1478	0.15	0.118	0.1422	1804133	7.821	down	down	correct
PHUN.US	Phunware Inc	20191202	1.26	1.29	1.24	1.26	219866	1.26
PI.US	Impinj Inc	20191202	31.52	31.56	30.22	30.51	225622	30.51	down	down	correct
PIIVX.US	PIIVX	20191202	29.46	29.46	29.46	29.46	0	28.8861
PINC.US	Premier Inc	20191202	35.51	38.53	35.155	37.52	3472505	36.2955	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20191202	4.11	4.2143	3.99	4.13	448760	4.13	up	up	correct
PIXY.US	ShiftPixy Inc	20191202	0.2315	0.24	0.2315	0.2376	842	9.504	up	up	correct
PKBK.US	Parke Bancorp Inc	20191202	23.7208	23.87	23.525	23.65	6340	19.9019	down	up	incorrect
PKOH.US	Park	20191202	31.69	32.59	30.94	31.23	43780	30.4066	down	down	correct
PLAB.US	Photronics Inc	20191202	11.79	11.836	11.63	11.655	488883	11.655	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20191202	40.14	40.69	40.01	40.21	738425	40.0531	up	up	correct
PLBC.US	Plumas Bancorp	20191202	26.22	26.22	25.56	26.0106	3935	25.0627	down	up	incorrect
PLCE.US	The Children's Place Inc	20191202	72.43	72.43	69.25	69.32	794364	68.6601	down	up	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20191202	4.14	4.14	3.51	3.8976	70893	3.8976	down	down	correct
PLL.US	Piedmont Lithium Inc	20191202	7.61	7.65	7.55	7.55	2061	7.55	down	down	correct
PLMR.US	Palomar Holdings Inc	20191202	54.86	55.4	52.12	52.97	232926	52.97	down	up	incorrect
PLPC.US	Preformed Line Products Company	20191202	71.3	72.41	71.03	72.41	6440	70.471	up	up	correct
PLSE.US	Pulse Biosciences Inc	20191202	14.48	14.79	13.98	14.27	60156	14.27	down	down	correct
PLUG.US	Plug Power Inc	20191202	3.91	4.01	3.66	3.8	10314911	3.8	down	down	correct
PLUS.US	ePlus inc	20191202	83.7	83.84	82.31	82.83	76733	41.415	down	down	correct
PLXP.US	PLx Pharma Inc	20191202	4.85	4.97	4.61	4.7	17281	4.7	down	up	incorrect
PLXS.US	Plexus Corp	20191202	76.03	76.21	74.405	74.67	144920	74.67	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20191202	7.88	8.18	7.7	7.76	385478	7.76	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20191202	0.0358	0.0358	0.034	0.035	1572	52.5026	down	down	correct
PMD.US	Psychemedics Corporation	20191202	9.1	9.149	8.98	9	9414	8.7608	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20191202	1.33	1.39	1.33	1.39	1294	1.39	up	up	correct
PMFLX.US	PMFLX	20191202	10.73	10.73	10.73	10.73	0	10.0717
PMTS.US	CPI Card Group Inc. Common Stock	20191202	1.19	1.22	1.19	1.2	100733	1.2	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20191202	12.228	12.228	12.228	12.228	635	12.2178
PNFP.US	Pinnacle Financial Partners Inc	20191202	61.64	62.16	61.11	61.2	343728	59.8387	down	down	correct
PNNT.US	PennantPark Investment Corporation	20191202	6.2	6.21	6.11	6.16	530509	4.8197	down	down	correct
PNNTG.US	PNNTG	20191202	25.1	25.17	25.004	25.16	4100	22.3069	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20191202	146.68	152.71	145.05	147.85	2862	147.85	up	down	incorrect
PNTG.US	The Pennant Group Inc	20191202	23.48	23.755	22.62	23.07	133662	23.07	down	down	correct
POAI.US	Predictive Oncology Inc	20191202	2.98	3.0545	2.89	2.895	38672	2.895	down	down	correct
PODD.US	Insulet Corporation	20191202	186.12	186.57	179.97	181.9	716943	181.9	down	down	correct
POLA.US	Polar Power Inc	20191202	2.48	2.48	2.3	2.3	13819	2.3	down	down	correct
POOL.US	Pool Corporation	20191202	206.47	209.23	205.63	206.01	149268	202.8171	down	down	correct
POPM.US	PopMail.com Inc	20191202	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20191202	91.19	91.6	88.55	88.64	364786	43.7407	down	down	correct
POWL.US	Powell Industries Inc	20191202	41.77	41.89	40.87	41.07	48202	38.2456	down	down	correct
POWW.US	AMMO Inc	20191202	1.4	1.44	1.4	1.4	1375	1.4
PPBI.US	Pacific Premier Bancorp Inc	20191202	32.18	32.35	31.75	31.945	429368	29.5966	down	down	correct
PPBT.US	Purple Biotech Ltd	20191202	0.074	0.074	0.0707	0.0736	53242	0.736	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20191202	31.46	31.52	31	31.5	773804	31.5	up	up	correct
PPIH.US	Perma	20191202	9.08	9.11	9.01	9.01	1572	9.01	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20191202	2.21	2.43	2.21	2.43	928	2.3696	up	up	correct
PPTA.US	Midas Gold Corp.	20191202	5.015	5.112	4.67	5.05	23022	5.05	up	up	correct
PRAA.US	PRA Group Inc	20191202	36.7	36.8	36.22	36.27	179461	36.27	down	down	correct
PRDEX.US	PREDEX Funds	20191202	26.3	26.3	26.3	26.3	0	24.1496
PRDO.US	Perdoceo Education Corporation	20191202	16.68	16.76	16.36	16.39	529236	16.39	down	down	correct
PRFT.US	Perficient Inc	20191202	42.24	42.24	41.5	41.76	302031	41.76	down	down	correct
PRGS.US	Progress Software Corporation	20191202	41.95	41.95	40.83	41.13	261533	39.8244	down	down	correct
PRIM.US	Primoris Services Corporation	20191202	21.91	22.15	21.43	21.5	209389	21.0241	down	down	correct
PRIVX.US	Sharespost 100 Fund	20191202	29.32	29.32	29.32	29.32	0	28.7445
PRLVX.US	PRLVX	20191202	29.19	29.19	29.19	29.19	0	28.6131
PROF.US	Profound Medical Corp	20191202	8.18	8.18	7.66	7.75	7291	7.75	down	down	correct
PROV.US	Provident Financial Holdings Inc	20191202	21.88	21.99	21.81	21.97	6157	20.4396	up	up	correct
PRPH.US	ProPhase Labs Inc	20191202	2.1	2.1799	2.09	2.17	13513	2.0678	up	down	incorrect
PRPL.US	Purple Innovation Inc	20191202	7.99	8.2	7.69	7.75	457168	7.75	down	down	correct
PRPO.US	Precipio Inc	20191202	2.08	2.13	2.08	2.09	47158	2.09	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20191202	8.5	8.975	8.25	8.45	315693	8.45	down	down	correct
PRTA.US	Prothena Corporation plc	20191202	12.82	12.84	12.02	12.3	267371	12.3	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20191202	3.35	3.35	3.06	3.16	36780	3.16	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20191202	2.93	3.11	2.9	3.05	853993	3.05	up	up	correct
PRTS.US	CarParts.com Inc	20191202	2.25	2.27	2.15	2.18	56383	2.18	down	down	correct
PRVB.US	Provention Bio Inc	20191202	10.2	10.93	9.97	10.27	704019	10.27	up	up	correct
PSEC.US	Prospect Capital Corporation	20191202	6.53	6.53	6.47	6.5	1555050	5.1649	down	down	correct
PSHG.US	Performance Shipping Inc	20191202	0.84	0.8456	0.821	0.8287	11595	8.1285	down	down	correct
PSMT.US	PriceSmart Inc	20191202	74.94	75.48	72.996	73.68	130741	72.3318	down	down	correct
PSNL.US	Personalis Inc	20191202	8.93	8.98	8.65	8.73	190083	8.73	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20191202	18.03	18.03	18.03	18.03	0	16.0715
PSTI.US	Pluristem Therapeutics Inc	20191202	3.36	3.68	3.35	3.61	107664	3.61	up	up	correct
PSTV.US	Plus Therapeutics Inc	20191202	2.04	2.15	2	2.06	76776	2.06	up	up	correct
PT.US	Pintec Technology Holdings Limited	20191202	1.35	1.46	1	1.23	942558	1.23	down	down	correct
PTC.US	PTC Inc	20191202	76.51	77.27	75.69	75.92	613982	75.92	down	down	correct
PTCT.US	PTC Therapeutics Inc	20191202	47.16	47.73	46.4	47.61	1159824	47.61	up	up	correct
PTDEX.US	PREDEX	20191202	26.34	26.34	26.34	26.34	0	24.3086
PTE.US	PolarityTE Inc	20191202	3.25	3.44	3.17	3.2	127665	3.2	down	down	correct
PTEN.US	Patterson	20191202	9.06	9.25	8.82	9.15	2356409	8.8213	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20191202	8.71	9.06	8.4	8.85	468449	8.85	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20191202	20.8	20.9	20.3	20.9	16660	15.8657	up	up	correct
PTNR.US	Partner Communications Company Ltd	20191202	4.52	4.71	4.38	4.48	2233	4.48	down	up	incorrect
PTON.US	Peloton Interactive Inc	20191202	35.3	37.02	32.96	36.84	6611175	36.84	up	up	correct
PTRS.US	Partners Bancorp	20191202	7.9	8.25	7.89	8.25	8849	7.9942	up	down	incorrect
PTSI.US	P.A.M. Transportation Services Inc	20191202	53.769	53.769	50.7896	51	6015	25.5	down	down	correct
PULM.US	Pulmatrix Inc	20191202	0.8006	0.87	0.8006	0.8401	187209	0.8401	up	up	correct
PUYI.US	Puyi Inc	20191202	4.87	4.95	4.245	4.8	22692	4.8	down	down	correct
PVAC.US	Penn Virginia Corporation	20191202	24.28	24.72	24.03	24.25	213664	24.25	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20191202	11.82	11.89	11.73	11.78	78703	11.5503	down	up	incorrect
PWDEX.US	PREDEX	20191202	26.34	26.34	26.34	26.34	0	24.3085
PWFL.US	PowerFleet Inc	20191202	6	6.05	5.94	6	116274	6
PWOD.US	Penns Woods Bancorp Inc	20191202	31.5	32.05	31.5	31.88	3671	28.5558	up	up	correct
PXLW.US	Pixelworks Inc	20191202	3.38	3.3961	3.21	3.22	230065	3.22	down	down	correct
PXS.US	Pyxis Tankers Inc	20191202	1.16	1.16	1.1	1.13	36178	1.13	down	down	correct
PYPL.US	PayPal Holdings Inc	20191202	107.96	108.49	104.65	106.21	7185204	106.21	down	down	correct
PZZA.US	Papa John's International Inc	20191202	63.58	63.98	62.56	62.815	548209	61.5	down	down	correct
QADA.US	QAD Inc	20191202	50.71	50.71	48.66	49.33	75925	48.8591	down	up	incorrect
QADB.US	QAD Inc	20191202	36.9	36.9	36.9	36.9	319	36.5116
QCOM.US	QUALCOMM Incorporated	20191202	83.98	84.29	82.31	82.45	7677407	78.3294	down	down	correct
QCRH.US	QCR Holdings Inc	20191202	41.88	41.9	41.25	41.4	40627	40.8231	down	down	correct
QDEL.US	Quidel Corporation	20191202	68.26	68.7	67.07	67.82	120246	67.82	down	down	correct
QFIN.US	360 DigiTech Inc	20191202	9.5	9.54	9.18	9.48	1170149	9.352	down	down	correct
QIWI.US	QIWI plc	20191202	19.88	19.88	19.37	19.58	252170	16.1475	down	up	incorrect
QK.US	Q&K International Group Limited	20191202	15.11	15.1855	14.69	15.15	3938	15.15	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20191202	0.1786	0.19	0.1755	0.1794	16711	4.4857	up	up	correct
QLYS.US	Qualys Inc	20191202	87.38	87.45	84.29	84.41	398594	84.41	down	down	correct
QMCO.US	Quantum Corporation	20191202	5.85	5.85	5.64	5.64	7608	5.64	down	down	correct
QNST.US	QuinStreet Inc	20191202	15.83	15.885	15.54	15.71	319071	15.71	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20191202	24.1	24.17	23.98	24.01	152027	21.0828	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20191202	2.606	2.606	2.56	2.56	5115	2.56	down	down	correct
QRTEA.US	Qurate Retail Inc	20191202	9.46	9.66	9.24	9.38	4644252	5.3506	down	down	correct
QRTEB.US	Qurate Retail Inc	20191202	5.4545	5.4895	5.3735	5.3909	1011	2.434	down	down	correct
QRVO.US	Qorvo Inc	20191202	104.06	104.5	102.535	102.97	1435402	102.97	down	down	correct
QTNT.US	Quotient Limited	20191202	8.56	8.62	8.24	8.6	254152	8.6	up	up	correct
QTRX.US	Quanterix Corporation	20191202	25.08	25.49	24.34	25.26	86020	25.26	up	down	incorrect
QTT.US	Qutoutiao Inc	20191202	2.96	3.005	2.88	2.98	780457	29.8	up	up	correct
QUIK.US	QuickLogic Corporation	20191202	0.253	0.268	0.242	0.2487	219848	3.4818	down	down	correct
QUMU.US	Qumu Corporation	20191202	2.5501	2.59	2.53	2.58	14930	2.58	up	up	correct
QURE.US	uniQure N.V	20191202	55.68	56.22	53.235	54.78	548641	54.78	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20191202	5.4	5.45	5.07	5.18	342372	5.18	down	down	correct
RAIL.US	FreightCar America Inc	20191202	1.96	2.01	1.85	1.86	163202	1.86	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20191202	25.57	27.79	21.1916	21.73	69465	21.73	down	up	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20191202	39.7	40.06	38.5	39.14	627815	39.14	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20191202	1.75	1.75	1.61	1.63	13447	1.63	down	up	incorrect
RAVN.US	Raven Industries Inc	20191202	34.46	34.75	33.565	33.71	155692	33.1878	down	down	correct
RBB.US	RBB Bancorp	20191202	20.26	20.26	19.95	20.09	43262	19.1898	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20191202	2.92	2.98	2.87	2.93	430429	2.93	up	up	correct
RBCAA.US	Republic Bancorp Inc	20191202	46.15	46.15	45.18	45.18	8775	42.3061	down	down	correct
RBCN.US	Rubicon Technology Inc	20191202	8.135	8.15	8.0924	8.15	1447	8.15	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20191202	10.82	10.82	10.77	10.82	6864	10.82
RBNC.US	Reliant Bancorp Inc	20191202	22.03	22.14	21.7	21.93	15357	21.0101	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20191202	0.7001	0.7001	0.7001	0.7001	223	0.7001
RCEL.US	AVITA Medical Inc	20191202	8.5	8.58	8.34	8.45	35929	42.25	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20191202	10.87	10.87	10.87	10.87	0	9.2142
RCICX.US	Resource Credit Income Fund Class C	20191202	10.98	10.98	10.98	10.98	0	9.4711
RCII.US	Rent	20191202	26.05	26.115	25.67	25.8	400148	23.9499	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20191202	10.89	10.89	10.89	10.89	0	9.2041
RCILX.US	RCILX	20191202	10.86	10.86	10.86	10.86	0	9.5208
RCIWX.US	Resource Credit Income Fund Class W Shar	20191202	10.86	10.86	10.86	10.86	0	9.2395
RCKT.US	Rocket Pharmaceuticals Inc	20191202	17.59	18.175	17.01	17.98	355500	17.98	up	down	incorrect
RCKY.US	Rocky Brands Inc	20191202	27.71	27.83	27.195	27.54	24886	26.5657	down	down	correct
RCM.US	R1 RCM Inc	20191202	12.87	12.92	12.28	12.39	1100800	12.39	down	up	incorrect
RCMT.US	RCM Technologies Inc	20191202	2.73	2.73	2.7	2.7113	7930	2.7113	down	up	incorrect
RCON.US	Recon Technology Ltd	20191202	0.73	0.75	0.7	0.7375	10061	3.6875	up	up	correct
RDCM.US	RADCOM Ltd	20191202	9.87	10.15	9.64	10	12478	10	up	up	correct
RDFN.US	Redfin Corporation	20191202	19.21	19.39	18.74	18.97	898687	18.97	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20191202	6.82	6.82	6.52	6.67	170110	6.67	down	down	correct
RDI.US	Reading International Inc	20191202	10.73	10.74	10.58	10.7	27757	10.7	down	up	incorrect
RDNT.US	RadNet Inc	20191202	19.42	19.93	19.03	19.82	613741	19.82	up	up	correct
RDUS.US	Radius Health Inc	20191202	22.27	22.75	21.42	21.76	523623	21.76	down	up	incorrect
RDVT.US	Red Violet Inc	20191202	17.2	17.2	16.75	16.94	26884	16.94	down	down	correct
RDWR.US	Radware Ltd	20191202	24.04	24.11	23.68	23.87	99246	23.87	down	down	correct
REAL.US	The RealReal Inc	20191202	17.23	17.23	15.81	16	1036843	16	down	down	correct
REDU.US	RISE Education Cayman Ltd	20191202	7.07	7.22	7	7	432341	7	down	down	correct
REED.US	Reed's Inc	20191202	0.73	0.743	0.6811	0.6921	322260	0.6921	down	down	correct
REFR.US	Research Frontiers Incorporated	20191202	3.15	3.27	3.01	3.1	84217	3.1	down	up	incorrect
REG.US	Regency Centers Corporation	20191202	65.09	65.16	63.71	63.77	1236168	58.3588	down	down	correct
REGI.US	Renewable Energy Group Inc	20191202	17.21	17.46	16.87	17.255	594511	17.255	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20191202	368.18	369	363.07	366.08	652449	366.08	down	down	correct
REKR.US	Rekor Systems Inc	20191202	2.48	2.75	2.39	2.67	425864	2.67	up	up	correct
RELI.US	Reliance Global Group Inc	20191202	0.2912	0.2912	0.271	0.28	65	23.9988	down	down	correct
RELL.US	Richardson Electronics Ltd	20191202	5.71	5.7204	5.7	5.7204	1733	5.2546	up	up	correct
REPH.US	Recro Pharma Inc	20191202	16.69	17.2	16.57	17.1	305659	17.1	up	up	correct
REPL.US	Replimune Group Inc	20191202	13.9	14.92	13.45	14.42	253038	14.42	up	up	correct
RESN.US	Resonant Inc	20191202	2.17	2.2761	2.14	2.15	192400	2.15	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20191202	194.24	200.4211	189.41	197.94	460142	197.94	up	up	correct
RETO.US	ReTo Eco	20191202	1.0583	1.0583	1.0583	1.0583	335	1.0583
RFIL.US	RF Industries Ltd	20191202	6.26	6.26	5.999	6	8054	5.952	down	down	correct
RGCO.US	RGC Resources Inc	20191202	29.03	29.4	29.0221	29.04	3606	27.3696	up	up	correct
RGEN.US	Repligen Corporation	20191202	88.84	88.84	86.328	88.1	810231	88.1	down	down	correct
RGLD.US	Royal Gold Inc	20191202	117	117.6	115.95	117.28	444010	114.8157	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20191202	0.8365	0.94	0.79	0.7925	251545	0.7925	down	down	correct
RGNX.US	REGENXBIO Inc	20191202	41.88	41.975	39.16	40.68	463769	40.68	down	down	correct
RGP.US	Resources Connection Inc	20191202	15.47	15.51	15.37	15.46	86800	14.2338	down	down	correct
RIBT.US	RiceBran Technologies	20191202	2.43	2.43	2.36	2.36	25068	2.36	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20191202	18.44	18.72	18.075	18.33	31504	18.1196	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20191202	2.24	2.275	2.18	2.18	971361	2.18	down	down	correct
RILY.US	B. Riley Financial Inc	20191202	29.24	29.24	27.9	28.33	54027	24.9263	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20191202	25.11	25.175	25.07	25.097	10400	21.8908	down	up	incorrect
RILYP.US	B. Riley Financial Inc	20191202	25.74	25.76	25.61	25.75	12000	22.3856	up	up	correct
RIOT.US	Riot Blockchain Inc	20191202	1.34	1.3603	1.3	1.3	464763	1.3	down	down	correct
RIVE.US	Riverview Financial Corporation	20191202	11.81	11.81	11.81	11.81	4	11.5299
RKDA.US	Arcadia Biosciences Inc	20191202	5.02	5.6	5.01	5.53	535141	5.53	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20191202	32	34.7952	31.5	33.22	84802	33.22	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20191202	14.47	14.6	14.36	14.5	22100	13.5632	up	up	correct
RMBL.US	RumbleON Inc	20191202	1.24	1.29	1.07	1.11	3718	22.2	down	down	correct
RMBS.US	Rambus Inc	20191202	13.06	13.11	12.87	12.87	553486	12.87	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20191202	8.76	8.8165	8.76	8.8	1513	8.674	up	up	correct
RMNI.US	Rimini Street Inc	20191202	4	4	3.87	3.88	35942	3.88	down	down	correct
RMR.US	The RMR Group Inc	20191202	47.14	47.14	45.23	46.36	114639	36.3617	down	down	correct
RMRM.US	RMR Mortgage Trust	20191202	20.51	20.51	20.12	20.12	10000	17.6779	down	down	correct
RMTI.US	Rockwell Medical Inc	20191202	2.29	2.2971	2.145	2.19	241171	2.19	down	down	correct
RNDB.US	Randolph Bancorp Inc	20191202	16.2	16.2	16	16	792	15.908	down	down	correct
RNST.US	Renasant Corporation	20191202	35.5	35.7	35.085	35.17	202615	33.0241	down	down	correct
RNWK.US	RealNetworks Inc	20191202	1.41	1.42	1.4	1.4	24378	1.4	down	down	correct
ROAD.US	Construction Partners Inc	20191202	19.8	20.25	19.415	19.5	321216	19.5	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20191202	52.23	52.3425	51.09	51.6	308968	51.6	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20191202	18.21	18.23	17.84	17.87	991276	16.885	down	down	correct
ROKU.US	Roku Inc	20191202	145.85	146.68	132.4	136.07	48174442	136.07	down	up	incorrect
ROLL.US	RBC Bearings Incorporated	20191202	165.87	166.75	161.5	162.56	57913	162.56	down	down	correct
ROST.US	Ross Stores Inc	20191202	116.65	117.58	115.89	116	2535229	114.2666	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20191202	13.89	14.06	13.7535	13.98	114639	13.98	up	up	correct
RPD.US	Rapid7 Inc	20191202	56.02	56.07	52.24	53.37	397121	53.37	down	down	correct
RRBI.US	Red River Bancshares Inc	20191202	50.05	51.85	49.32	51.45	25100	50.9018	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20191202	27.6	27.74	27.04	27.31	235516	27.31	down	down	correct
RRR.US	Red Rock Resorts Inc	20191202	23.52	23.66	23.01	23.31	424191	21.6604	down	up	incorrect
RSSS.US	Research Solutions Inc	20191202	3.38	3.38	3.06	3.3	3200	3.3	down	up	incorrect
RTLR.US	Rattler Midstream LP	20191202	16.01	16.38	15.29	15.38	281200	12.5767	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20191202	7.75	7.88	7.19	7.23	452983	7.23	down	down	correct
RUN.US	Sunrun Inc	20191202	13.88	13.955	13.5	13.55	938343	13.55	down	down	correct
RUSHA.US	Rush Enterprises Inc	20191202	46.07	46.24	45.3801	45.94	313960	29.7618	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20191202	45.695	45.695	45.38	45.62	5507	29.4819	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20191202	23.51	23.51	23.18	23.38	181182	23.192	down	down	correct
RVNC.US	Revance Therapeutics Inc	20191202	18.7	20.537	18.41	20.025	1540259	20.025	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20191202	10.3861	10.43	10.3861	10.43	800	10.43	up	up	correct
RVSB.US	Riverview Bancorp Inc	20191202	7.28	7.28	7.09	7.26	72551	6.7791	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20191202	2.53	2.79	2.4101	2.7	115024	2.7	up	up	correct
RYAAY.US	Ryanair Holdings plc	20191202	83.71	83.71	82.66	82.66	288576	82.66	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20191202	22.42	22.55	21.6	22.01	203194	22.01	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20191202	27.69	27.69	27.33	27.57	31142	24.8406	down	down	correct
RZLT.US	Rezolute Inc	20191202	0.1565	0.19	0.1565	0.157	23681	7.85	up	up	correct
SABR.US	Sabre Corporation	20191202	22.52	22.52	22.075	22.44	1215513	21.6987	down	down	correct
SAFM.US	Sanderson Farms Inc	20191202	165.35	165.64	162.28	164.63	208301	161.116	down	down	correct
SAFT.US	Safety Insurance Group Inc	20191202	97.58	97.8665	96.43	96.52	52947	88.1587	down	down	correct
SAGE.US	Sage Therapeutics Inc	20191202	153.86	153.93	147.68	152.21	433877	152.21	down	up	incorrect
SAIA.US	Saia Inc	20191202	94.8	95	90.02	90.32	327020	90.32	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20191202	46.22	49.85	46.22	47.05	5223	44.4901	up	up	correct
SALM.US	Salem Media Group Inc	20191202	1.47	1.5	1.47	1.4879	26053	1.4218	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20191202	12.89	13.0384	12.72	12.72	9470	11.434	down	down	correct
SANM.US	Sanmina Corporation	20191202	31.84	32.03	31.1	31.18	468102	31.18	down	down	correct
SANW.US	S&W Seed Company	20191202	2.38	2.43	2.182	2.43	1248	2.43	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20191202	35.54	35.715	35.24	35.28	130078	32.7285	down	down	correct
SATS.US	EchoStar Corporation	20191202	42.07	42.14	41.18	41.35	210464	41.35	down	down	correct
SAVA.US	Cassava Sciences Inc	20191202	1.68	1.76	1.55	1.71	1615767	1.71	up	up	correct
SBAC.US	SBA Communications Corporation	20191202	236.12	236.47	230.985	232.14	462853	228.9132	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20191202	29.9	30.01	29.39	29.47	177736	29.1262	down	down	correct
SBET.US	Sharplink Gaming Ltd	20191202	1.15	1.18	1.15	1.18	1100	1.18	up	down	incorrect
SBFG.US	SB Financial Group Inc	20191202	18.35	18.35	18.35	18.35	1070	17.4603
SBGI.US	Sinclair Broadcast Group Inc	20191202	34.76	34.78	33.75	33.91	974020	31.8641	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20191202	10.99	10.99	10.56	10.67	376805	9.2358	down	down	correct
SBNY.US	Signature Bank	20191202	123.62	124.11	121.76	121.94	285935	118.1478	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20191202	22.25	22.33	21.62	21.67	2372235	18.496	down	down	correct
SBSI.US	Southside Bancshares Inc	20191202	35.25	35.35	34.6899	35.04	116485	32.4061	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20191202	9.75	9.81	9.57	9.6	67843	9.5866	down	down	correct
SBUX.US	Starbucks Corporation	20191202	85.38	85.77	83.82	84.57	6428428	81.5136	down	down	correct
SCHL.US	Scholastic Corporation	20191202	37.1	37.3	36.8	36.94	109391	35.3848	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20191202	21.7	22.1	21.58	22.02	277570	20.7444	up	up	correct
SCKT.US	Socket Mobile Inc	20191202	1.56	1.6999	1.56	1.62	7968	1.62	up	up	correct
SCOA.US	Scion Tech Growth I	20191202	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20191202	4.09	4.27	4.06	4.12	937257	4.12	up	up	correct
SCPH.US	scPharmaceuticals Inc	20191202	4.2511	4.73	4.1873	4.71	54997	4.71	up	up	correct
SCPL.US	SciPlay Corporation	20191202	11.8	12.375	11.58	12.22	603171	12.22	up	down	incorrect
SCR.US	Score Media and Gaming Inc	20191202	0.538	0.538	0.5213	0.5213	103050	0.5213	down	down	correct
SCSC.US	ScanSource Inc	20191202	35.55	35.83	35.055	35.15	147137	35.15	down	down	correct
SCVL.US	Shoe Carnival Inc	20191202	35.63	35.725	34.56	35.27	458398	17.2531	down	down	correct
SCWX.US	SecureWorks Corp	20191202	11.37	11.37	10.5	11.07	180924	11.07	down	down	correct
SCYX.US	SCYNEXIS Inc	20191202	1.09	1.1	1.02	1.06	23646	10.6	down	down	correct
SDC.US	SmileDirectClub Inc	20191202	10.11	10.15	9.4	9.86	2595226	9.86	down	down	correct
SEAC.US	SeaChange International Inc	20191202	3.48	3.53	3.42	3.53	266792	3.53	up	up	correct
SECO.US	Secoo Holding Limited	20191202	6.26	6.26	5.97	6.05	46646	6.05	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20191202	83	83.4	80.17	81.72	736744	81.72	down	down	correct
SEED.US	Origin Agritech Limited	20191202	5.26	5.26	5.06	5.12	1124	5.12	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20191202	0.96	0.96	0.8534	0.8963	283168	0.8963	down	down	correct
SEIC.US	SEI Investments Company	20191202	64.66	64.66	63.6	63.79	827678	61.8569	down	down	correct
SELB.US	Selecta Biosciences Inc	20191202	1.64	1.65	1.5	1.5	170600	1.5	down	down	correct
SELF.US	Global Self Storage Inc	20191202	4.25	4.3169	4.2048	4.2048	9676	3.6977	down	down	correct
SENEA.US	Seneca Foods Corporation	20191202	38.6	39.19	38.38	38.94	13925	38.94	up	up	correct
SESN.US	Sesen Bio Inc	20191202	1.2	1.21	1.16	1.18	780454	1.18	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20191202	35.98	36.88	35.98	36.46	889	34.783	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20191202	36.56	36.74	36.17	36.38	127936	35.1359	down	up	incorrect
SFET.US	Safe	20191202	6.25	6.31	5.62	6.13	294896	6.13	down	down	correct
SFIX.US	Stitch Fix Inc	20191202	23.73	23.84	22.66	23.75	897865	23.75	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20191202	19.88	20.18	19.7	20.14	2335698	20.14	up	up	correct
SFNC.US	Simmons First National Corporation	20191202	26.14	26.29	25.32	25.38	977701	23.6579	down	down	correct
SFST.US	Southern First Bancshares Inc	20191202	43.295	43.295	42.5	42.5	8551	42.5	down	down	correct
SGA.US	Saga Communications Inc	20191202	30.8	31.01	30.43	31.01	6398	29.0702	up	up	correct
SGBX.US	SG Blocks Inc	20191202	0.25	0.258	0.23	0.23	3683	4.6	down	down	correct
SGC.US	Superior Group of Companies Inc	20191202	13.55	13.55	13.17	13.27	17972	12.7428	down	down	correct
SGEN.US	Seagen Inc	20191202	120.74	121.34	116.61	117.08	1489365	117.08	down	up	incorrect
SGH.US	SMART Global Holdings Inc	20191202	31.01	31.01	29.14	29.14	171928	29.14	down	down	correct
SGLB.US	Sigma Labs Inc	20191202	0.9258	1.1693	0.9	0.962	524022	9.62	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20191202	0.38	0.38	0.3784	0.3784	32205	0.3784	down	down	correct
SGMA.US	SigmaTron International Inc	20191202	4.5	4.5	4.34	4.4	4332	4.4	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20191202	1.422	1.422	1.422	1.422	0	1.422
SGMO.US	Sangamo Therapeutics Inc	20191202	10.88	11	10.44	10.69	1736576	10.69	down	down	correct
SGMS.US	Scientific Games Corporation	20191202	27.68	27.75	26.6	26.71	691243	26.71	down	down	correct
SGOC.US	SGOCO Group Ltd	20191202	0.94	0.9427	0.94	0.9427	1533	0.9427	up	up	correct
SGRP.US	SPAR Group Inc	20191202	1.2	1.22	1.12	1.1816	160811	1.1816	down	up	incorrect
SGRY.US	Surgery Partners Inc	20191202	13.8	14	13.49	13.89	164949	13.89	up	up	correct
SHBI.US	Shore Bancshares Inc	20191202	16.9169	16.9169	16.54	16.6	10708	15.4725	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20191202	37.55	37.55	36.99	37.37	377895	23.2865	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20191202	0.548	0.5795	0.5228	0.561	18457	8.976	up	down	incorrect
SHIPW.US	Seanergy Maritime Holdings Corp	20191202	0.01	0.01	0.0081	0.0081	9619	0.0081	down	down	correct
SHOO.US	Steven Madden Ltd	20191202	42.71	42.7352	41.81	41.91	471746	40.9484	down	up	incorrect
SHPW.US	WT	20191202	0.48	0.48	0.42	0.45	5700	0.45	down	down	correct
SHYF.US	The Shyft Group Inc	20191202	17.81	17.81	17.37	17.68	240515	17.5381	down	down	correct
SIBN.US	SI	20191202	17.74	17.76	17.22	17.68	65045	17.68	down	up	incorrect
SIEB.US	Siebert Financial Corp	20191202	10.75	10.75	10.24	10.28	5337	10.28	down	down	correct
SIEN.US	Sientra Inc	20191202	8.58	8.75	8.255	8.39	322561	8.39	down	up	incorrect
SIFY.US	Sify Technologies Limited	20191202	1.35	1.3595	1.3	1.35	24455	1.35
SIGA.US	SIGA Technologies Inc	20191202	4.9	4.92	4.7	4.77	393995	4.77	down	down	correct
SIGI.US	Selective Insurance Group Inc	20191202	66.3	66.52	65.41	65.44	262183	63.4807	down	down	correct
SILC.US	Silicom Ltd	20191202	32.87	33.1	32.55	32.55	7899	32.55	down	down	correct
SILK.US	Silk Road Medical Inc	20191202	36	36.19	35.1	35.7	362450	35.7	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20191202	44.43	44.74	43.72	43.98	281009	41.5771	down	down	correct
SINO.US	Sino	20191202	0.53	0.53	0.5	0.503	16987	2.515	down	up	incorrect
SINT.US	Sintx Technologies Inc	20191202	1.53	1.5488	1.48	1.49	26259	1.49	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20191202	5.42	5.4873	5.07	5.29	110462	5.29	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20191202	6.97	6.98	6.88	6.89	28649202	6.7572	down	down	correct
SISI.US	Shineco Inc	20191202	0.558	0.6	0.521	0.5898	34941	0.5898	up	up	correct
SITM.US	SiTime Corporation	20191202	17.5	18.1799	16.37	16.6	74197	16.6	down	down	correct
SIVB.US	SVB Financial Group	20191202	232.66	235.1	229.315	229.79	331165	229.79	down	down	correct
SKYW.US	SkyWest Inc	20191202	62.95	63.13	61.82	62.23	200560	61.7948	down	down	correct
SLAB.US	Silicon Laboratories Inc	20191202	106.51	106.51	104.51	104.78	166101	104.78	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20191202	4.02	4.5478	3.93	4.32	1238322	4.32	up	up	correct
SLGG.US	Super League Gaming Inc	20191202	2.5	2.53	2.22	2.34	57093	2.34	down	up	incorrect
SLGL.US	Sol	20191202	8.29	8.6	8.2715	8.4176	8233	8.4176	up	up	correct
SLGN.US	Silgan Holdings Inc	20191202	30.83	31.02	30.295	30.45	357899	29.6168	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20191202	0.1069	0.1069	0.1066	0.1066	200	0.533	down	down	correct
SLM.US	SLM Corporation	20191202	8.55	8.75	8.475	8.48	3483081	8.2468	down	down	correct
SLMBP.US	SLM Corporation	20191202	52.5	52.5712	52.1	52.1	6496	46.724	down	down	correct
SLNG.US	Stabilis Solutions Inc	20191202	5	5	5	5	173	5
SLNH.US	Soluna Holdings Inc	20191202	0.89	0.89	0.68	0.75	9500	0.75	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20191202	1.63	1.6965	1.5712	1.578	47743	1.578	down	down	correct
SLP.US	Simulations Plus Inc	20191202	33.43	33.4599	31.88	32.04	175419	31.7861	down	down	correct
SLRC.US	SLR Investment Corp	20191202	20.77	20.77	20.41	20.5	162454	16.5954	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20191202	3.93	4.1394	3.8894	4.09	35438	4.09	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20191202	4.65	4.89	4.44	4.76	397364	4.76	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20191202	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20191202	37.27	37.27	36.7753	37.02	7739	35.6064	down	down	correct
SMBK.US	SmartFinancial Inc	20191202	22.8	22.99	22.43	22.54	28587	22.0307	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20191202	21.3	21.5	21.3	21.495	33811	21.495	up	down	incorrect
SMED.US	Sharps Compliance Corp	20191202	4.28	4.39	4.221	4.3	19195	4.3	up	up	correct
SMID.US	Smith	20191202	6.885	6.97	6.885	6.97	200	6.9009	up	up	correct
SMIT.US	Schmitt Industries Inc	20191202	3.66	3.67	3.5431	3.6116	14893	3.6116	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20191202	42.8	43.7	42.6	43	6897	43	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20191202	26.96	26.965	26.425	26.63	5279	24.7475	down	down	correct
SMMT.US	Summit Therapeutics Inc	20191202	1.55	1.58	1.47	1.49	19278	1.49	down	down	correct
SMPL.US	The Simply Good Foods Company	20191202	27.65	28.16	27.15	28.08	1057835	28.08	up	up	correct
SMSI.US	Smith Micro Software Inc	20191202	4.7	4.8	4.6	4.77	244739	4.77	up	down	incorrect
SMTC.US	Semtech Corporation	20191202	48.43	48.54	46.69	46.95	515279	46.95	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20191202	10.17	11.13	10.1	10.75	800	10.75	up	up	correct
SNAX.US	Stryve Foods Inc	20191202	10.05	10.05	10.05	10.05	1400	10.05
SNBR.US	Sleep Number Corporation	20191202	48.2	48.35	46.82	48.03	457694	48.03	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20191202	4.5	4.63	4.27	4.35	513443	4.35	down	down	correct
SND.US	Smart Sand Inc	20191202	2.32	2.42	2.31	2.38	135628	2.38	up	down	incorrect
SNDL.US	Sundial Growers Inc	20191202	2.38	2.54	2.155	2.37	916240	2.37	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20191202	7.38	7.48	7.145	7.28	85354	7.28	down	up	incorrect
SNES.US	SenesTech Inc	20191202	0.61	0.6255	0.5819	0.5998	2525	11.996	down	down	correct
SNEX.US	StoneX Group Inc	20191202	40	41.06	39.91	40.99	69122	40.99	up	up	correct
SNFCA.US	Security National Financial Corporation	20191202	5.0825	5.0825	4.8873	4.8873	5476	4.6546	down	down	correct
SNGX.US	Soligenix Inc	20191202	0.96	1	0.95	0.96	106551	0.96
SNGXW.US	Soligenix Inc. Warrant	20191202	0.15	0.1675	0.14	0.15	9000	0.15
SNOA.US	Sonoma Pharmaceuticals Inc	20191202	3.85	4.3	3.85	4	54582	4	up	up	correct
SNPS.US	Synopsys Inc	20191202	141.79	144.24	135.14	135.49	1413400	135.49	down	down	correct
SNT.US	Senstar Technologies Ltd.	20191202	4.3	4.3	4.1201	4.25	13438	2.3274	down	down	correct
SNY.US	Sanofi	20191202	46.29	46.35	45.66	45.82	1265309	42.5728	down	down	correct
SOHO.US	Sotherly Hotels Inc	20191202	6.49	6.66	6.4436	6.66	44238	6.1635	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20191202	26.1443	26.35	26.1443	26.1987	4746	23.9076	up	up	correct
SOHU.US	Sohu.com Limited	20191202	10.21	10.22	9.8	9.81	377466	9.81	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20191202	1.82	1.8246	1.75	1.77	127731	1.77	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20191202	0.33	0.4	0.33	0.4	3250	0.4	up	down	incorrect
SOLY.US	Soliton Inc	20191202	11.24	11.42	11	11.06	146316	11.06	down	down	correct
SONM.US	Sonim Technologies Inc	20191202	2.79	2.79	2.42	2.48	12499	24.8	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20191202	0.609	0.7	0.6	0.677	67921	17.602	up	up	correct
SONO.US	Sonos Inc	20191202	13.87	14.05	13.02	13.03	3175673	13.03	down	down	correct
SP.US	SP Plus Corporation	20191202	43.89	44.2	43.56	43.84	124969	43.84	down	down	correct
SPCB.US	SuperCom Ltd	20191202	0.72	0.75	0.688	0.7398	9043	0.7398	up	up	correct
SPFI.US	South Plains Financial Inc	20191202	18.913	19	18.76	18.77	38300	18.3501	down	down	correct
SPI.US	SPI Energy Co. Ltd	20191202	1.94	2.19	1.9	2.1091	69841	2.1091	up	up	correct
SPLK.US	Splunk Inc	20191202	152.39	152.676	146.21	148.04	2291274	148.04	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20191202	13.23	13.24	12.84	13.11	75709	13.11	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20191202	22.48	22.89	22.47	22.71	145400	22.3226	up	up	correct
SPOK.US	Spok Holdings Inc	20191202	12.34	12.34	11.56	11.68	75358	10.5586	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20191202	9.03	9.27	8.63	8.77	1409806	8.77	down	down	correct
SPRO.US	Spero Therapeutics Inc	20191202	12.02	12.465	11.89	12.16	62815	12.16	up	up	correct
SPSC.US	SPS Commerce Inc	20191202	56.07	56.9	55.1025	55.87	214525	55.87	down	down	correct
SPTN.US	SpartanNash Company	20191202	14.16	14.39	13.97	14.19	265818	12.8867	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20191202	7.31	7.5	7.26	7.425	476496	7.425	up	up	correct
SPWR.US	SunPower Corporation	20191202	7.4884	7.4984	7.1984	7.2784	3199082	4.7665	down	up	incorrect
SQBG.US	Sequential Brands Group Inc	20191202	0.4038	0.408	0.3494	0.36	2510	14.4	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20191202	16	16.4	14	14.4	2510	14.4	down	down	correct
SRAX.US	SRAX Inc	20191202	1.25	1.31	1.23	1.27	60653	1.27	up	up	correct
SRCE.US	1st Source Corporation	20191202	51.51	51.64	50.8	51.06	39896	48.167	down	down	correct
SRCL.US	Stericycle Inc	20191202	63.25	63.94	62.1351	63.38	947205	63.38	up	up	correct
SRDX.US	Surmodics Inc	20191202	40.97	40.97	39.67	40.7	78264	40.7	down	down	correct
SREV.US	ServiceSource International Inc	20191202	1.52	1.56	1.48	1.48	711858	1.48	down	down	correct
SRGA.US	Surgalign Holdings Inc	20191202	1.88	2.03	1.79	1.81	843097	1.81	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20191202	2.97	3.68	2.94	3.42	20328613	3.42	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20191202	112.6	112.92	108.105	108.78	1580510	108.78	down	down	correct
SRRA.US	Sierra Oncology Inc	20191202	0.37	0.535	0.3676	0.5	17091323	20	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20191202	8.02	8.02	8.02	8.02	0	39.5342
SRRK.US	Scholar Rock Holding Corporation	20191202	8.49	8.69	7.89	8.54	88437	8.54	up	up	correct
SRTS.US	Sensus Healthcare Inc	20191202	3.9	3.9	3.651	3.71	8552	3.71	down	up	incorrect
SSB.US	South State Corporation	20191202	83.59	84.3	83.01	83.32	195329	78.9801	down	down	correct
SSBI.US	Summit State Bank	20191202	12.5776	12.6735	12.5776	12.6735	2076	10.7221	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20191202	2.45	2.48	2.3	2.46	14661	2.46	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20191202	59.99	60.19	59	59.15	1098559	58.106	down	down	correct
SSNT.US	SilverSun Technologies Inc	20191202	3.57	3.69	3.57	3.66	2445	2.7752	up	up	correct
SSP.US	The E.W. Scripps Company	20191202	15.03	15.03	14.53	14.61	194282	14.2652	down	down	correct
SSRM.US	SSR Mining Inc	20191202	15.51	15.93	15.5	15.9	1429798	15.7038	up	up	correct
SSSS.US	SuRo Capital Corp	20191202	6.79	6.79	6.7	6.75	50000	3.7087	down	down	correct
SSTI.US	ShotSpotter Inc	20191202	24.61	24.64	23.6304	23.93	104843	23.93	down	down	correct
SSYS.US	Stratasys Ltd	20191202	18.42	18.63	17.98	18.11	527158	18.11	down	down	correct
STAA.US	STAAR Surgical Company	20191202	36.91	37.14	35.81	36.77	548952	36.77	down	down	correct
STAB.US	Statera Biopharma Inc	20191202	1	1.02	0.76	0.85	112000	0.85	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20191202	0.75	0.7762	0.75	0.7501	2060	4.4508	up	down	incorrect
STBA.US	S&T Bancorp Inc	20191202	37.78	38.32	36.85	38.3	663126	35.2265	up	up	correct
STCN.US	Steel Connect Inc	20191202	1.43	1.4372	1.31	1.33	81156	1.33	down	down	correct
STFC.US	State Auto Financial Corporation	20191202	32.82	32.965	31.9	31.97	44284	30.7277	down	down	correct
STGW.US	MDC Partners Inc	20191202	2.33	2.35	2.14	2.2	390077	2.2	down	down	correct
STIM.US	Neuronetics Inc	20191202	4.28	4.33	4.245	4.28	177113	4.28
STKL.US	SunOpta Inc	20191202	2.92	2.93	2.73	2.76	239482	2.76	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20191202	3.28	3.35	3.2679	3.31	25421	3.31	up	up	correct
STLD.US	Steel Dynamics Inc	20191202	33.92	34.5355	33.92	34.15	1939299	32.2119	up	up	correct
STND.US	Standard AVB Financial Corp	20191202	29.2	29.4	29.2	29.32	1614	27.9478	up	up	correct
STNE.US	StoneCo Ltd	20191202	40.7	40.92	37.15	37.71	3729286	37.71	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20191202	24.54	25.77	24.32	25.5	107410	25.5	up	up	correct
STRA.US	Strategic Education Inc	20191202	142.08	142.68	139.95	142.51	178963	136.4635	up	up	correct
STRL.US	Sterling Construction Company Inc	20191202	14.54	14.62	14.22	14.32	143100	14.32	down	down	correct
STRM.US	Streamline Health Solutions Inc	20191202	1.28	1.28	1.2248	1.28	24321	1.28
STRO.US	Sutro Biopharma Inc	20191202	11.09	11.5	11.0065	11.25	36063	11.25	up	up	correct
STRR.US	Star Equity Holdings Inc	20191202	3.13	3.14	3.01	3.03	14379	3.03	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20191202	8.3	8.3	8.18	8.2	2100	6.5758	down	down	correct
STRS.US	Stratus Properties Inc	20191202	28.2	28.35	26.75	27.14	38874	27.14	down	up	incorrect
STRT.US	Strattec Security Corporation	20191202	22.9065	23.1	22.62	22.62	2439	22.3191	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20191202	15.7	15.72	13.93	14.35	71545	14.35	down	down	correct
STX.US	Seagate Technology Holdings plc	20191202	60	60.26	59.24	59.33	1974196	53.9644	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20191202	22.85	22.85	22.26	22.42	29033	21.7969	down	down	correct
SUMO.US	Sumo Logic Inc	20191202	154	155	153.65	155	19904	156.5	up	down	incorrect
SUMR.US	Summer Infant Inc	20191202	0.33	0.33	0.294	0.3005	1239	2.7045	down	up	incorrect
SUNS.US	SLR Senior Investment Corp	20191202	17.99	18.05	17.88	18	52527	15.0837	up	up	correct
SUNW.US	Sunworks Inc	20191202	1.16	1.1899	1.14	1.16	131689	1.16
SUPN.US	Supernus Pharmaceuticals Inc	20191202	23.38	23.38	22.33	22.68	645829	22.68	down	down	correct
SURF.US	Surface Oncology Inc	20191202	2.1	2.13	1.9	1.93	73304	1.93	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20191202	0.31	0.32	0.3	0.308	68484	15.4	down	down	correct
SVBI.US	Severn Bancorp Inc	20191202	8.97	8.97	8.86	8.94	2284	8.5803	down	down	correct
SVC.US	Service Properties Trust	20191202	23.27	23.38	23.17	23.26	1217989	22.574	down	down	correct
SVRA.US	Savara Inc	20191202	1.3	1.34	1.2	1.33	811667	1.33	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20191202	5.9	6	5.81	5.81	24626	5.81	down	down	correct
SWAV.US	ShockWave Medical Inc	20191202	39.06	39.5	37.16	39.05	432570	39.05	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20191202	6.741	6.9331	6.5796	6.618	1371124	6.4907	down	down	correct
SWIR.US	Sierra Wireless Inc	20191202	8.78	8.85	8.69	8.77	194369	8.77	down	down	correct
SWKH.US	SWK Holdings Corporation	20191202	12.72	12.72	12.72	12.72	1200	12.72
SWKS.US	Skyworks Solutions Inc	20191202	98.1	99.05	97.55	98.36	1755549	95.7358	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20191202	22.9	26.7	22.645	25.45	193700	25.45	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20191202	3.64	3.64	3.32	3.368	17050	3.368	down	down	correct
SY.US	So	20191202	12.24	12.46	11.2848	12.1	729793	12.1	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20191202	41.43	41.64	40.8	40.91	35956	38.6447	down	down	correct
SYBX.US	Synlogic Inc	20191202	2.18	2.2	2.07	2.07	518187	2.07	down	down	correct
SYNA.US	Synaptics Incorporated	20191202	57.35	57.81	56.57	56.75	385153	56.75	down	down	correct
SYNC.US	Synacor Inc	20191202	1.77	1.85	1.75	1.8	110232	1.8	up	up	correct
SYNH.US	Syneos Health Inc	20191202	54.84	55.2775	54.29	54.89	423716	54.89	up	up	correct
SYNL.US	Synalloy Corporation	20191202	12.68	12.96	12.03	12.2	18365	12.2	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20191202	0.8327	0.833	0.825	0.825	32558	0.825	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20191202	5.1	5.12	4.72	4.81	240956	4.81	down	down	correct
TA.US	TravelCenters of America Inc	20191202	10.18	10.18	9.485	9.66	43329	9.66	down	up	incorrect
TACO.US	Del Taco Restaurants Inc	20191202	7.49	7.5	7.24	7.27	350909	7.1444	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20191202	11.25	11.47	10.9	10.9861	31762	10.9861	down	down	correct
TAIT.US	Taitron Components Incorporated	20191202	2.7	2.7	2.6533	2.6953	5733	2.4604	down	down	correct
TANH.US	Tantech Holdings Ltd	20191202	2.04	2.08	2.02	2.04	172841	2.04
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20191202	25.6	25.6	25.36	25.4169	3929	21.5591	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20191202	25.2	25.2	25.03	25.15	6017	21.435	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20191202	25.51	25.52	25.4	25.52	2810	21.6734	up	up	correct
TAOP.US	Taoping Inc	20191202	0.454	0.455	0.4416	0.4416	7172	2.6495	down	down	correct
TARA.US	Protara Therapeutics Inc	20191202	0.307	0.32	0.3007	0.3148	1359	12.594	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20191202	7.94	8.07	7.68	7.84	372356	7.1144	down	down	correct
TATT.US	TAT Technologies Ltd	20191202	5.55	5.8123	5.39	5.39	6982	5.39	down	down	correct
TAYD.US	Taylor Devices Inc	20191202	10.6178	10.6178	10.6178	10.6178	689	10.6178
TBBK.US	The Bancorp Inc	20191202	11.18	11.24	11.01	11.11	163532	11.11	down	up	incorrect
TBK.US	Triumph Bancorp Inc	20191202	35.91	36.01	35.45	35.58	152034	35.58	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20191202	0.2049	0.2049	0.1861	0.1899	75458	1.899	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20191202	0.0063	0.0081	0.0063	0.007	1966	0.007	up	up	correct
TBNK.US	Territorial Bancorp Inc	20191202	31.74	31.79	31.4108	31.51	13334	28.5696	down	down	correct
TBPH.US	Theravance Biopharma Inc	20191202	21.78	21.92	21.17	21.84	231928	21.84	up	up	correct
TC.US	TuanChe ADR	20191202	2.31	2.38	2.2507	2.31	5928	9.24
TCBI.US	Texas Capital Bancshares Inc	20191202	58.18	58.9	57.6	57.62	289616	57.62	down	down	correct
TCBK.US	TriCo Bancshares	20191202	38.71	38.85	38.24	38.405	57358	36.2632	down	down	correct
TCCO.US	Technical Communications Corporation	20191202	1.9	1.9409	1.8696	1.8696	10900	1.8696	down	down	correct
TCDA.US	Tricida Inc	20191202	39.88	40.49	39.205	40.02	578878	40.02	up	up	correct
TCFC.US	The Community Financial Corporation	20191202	34.5	34.51	34.5	34.51	2104	33.3435	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20191202	64.27	64.54	61.95	62	147874	62	down	down	correct
TCOM.US	Trip.com Group Limited	20191202	33.15	33.38	31.725	31.88	4538263	31.88	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20191202	3.5	3.7579	3.04	3.26	17519	3.26	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20191202	14.5	14.55	14.37	14.38	246385	11.3517	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20191202	17	17.42	15.85	16.86	134417	16.86	down	up	incorrect
TCX.US	Tucows Inc	20191202	56.69	57.1	55.07	56.03	48910	56.03	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20191202	0.11	0.11	0.094	0.104	2610	0.104	down	down	correct
TDW.US	WT	20191202	0.8411	0.8411	0.78	0.78	748	0.0862	down	down	correct
TEAM.US	Atlassian Corporation Plc	20191202	126.75	126.865	118.18	120.84	2313566	120.84	down	down	correct
TECH.US	Bio	20191202	219.12	220.175	216.94	217.87	96523	216.1318	down	down	correct
TECTP.US	Tectonic Financial Inc	20191202	10.42	10.45	10.4	10.45	3600	8.6362	up	down	incorrect
TEDU.US	Tarena International Inc	20191202	0.9	0.92	0.8598	0.87	14237	4.35	down	down	correct
TELA.US	TELA Bio Inc	20191202	13.65	13.65	12.25	12.31	110395	12.31	down	up	incorrect
TELL.US	Tellurian Inc	20191202	7.3	7.45	7.2761	7.32	539264	7.32	up	up	correct
TENB.US	Tenable Holdings Inc	20191202	27	27.035	26.35	26.62	415983	26.62	down	down	correct
TENX.US	Tenax Therapeutics Inc	20191202	1.27	1.27	1.24	1.27	27059	1.27
TER.US	Teradyne Inc	20191202	62.57	63.12	61.95	62.54	1525904	62.0358	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20191202	11.22	11.35	11.14	11.29	26546	11.2567	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20191202	5.26	5.26	5.1497	5.26	17558	5.26
TFSL.US	TFS Financial Corporation	20191202	20.16	20.18	19.75	19.78	192880	17.5399	down	up	incorrect
TGA.US	TransGlobe Energy Corporation	20191202	1.11	1.17	1.07	1.12	163730	1.0481	up	up	correct
TGLS.US	Tecnoglass Inc	20191202	8	8.05	7.91	8	92984	7.8008
TGTX.US	TG Therapeutics Inc	20191202	8.21	8.4797	7.83	7.84	2041183	7.84	down	down	correct
TH.US	Target Hospitality Corp	20191202	4.75	4.7796	4.48	4.6	100306	4.6	down	up	incorrect
THCAU.US	Tuscan Holdings Corp. II	20191202	10.07	10.07	10.07	10.07	400	10.07
THFF.US	First Financial Corporation	20191202	44.37	44.685	43.64	43.8	30752	41.6206	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20191202	0.34	0.34	0.34	0.34	0	0.34
THMO.US	ThermoGenesis Holdings Inc	20191202	3.25	3.34	3.19	3.23	15398	3.23	down	up	incorrect
THRM.US	Gentherm Incorporated	20191202	41.99	42.5	41.67	41.9	99370	41.9	down	down	correct
THTX.US	Theratechnologies Inc	20191202	3.25	3.2601	2.9	3	244369	3	down	down	correct
TIGO.US	Millicom International Cellular S.A	20191202	45.94	46	45.24	45.91	64997	45.91	down	down	correct
TIGR.US	UP Fintech Holding Limited	20191202	3.59	3.59	3.28	3.41	557000	3.41	down	down	correct
TILE.US	Interface Inc	20191202	16.87	16.93	16.63	16.87	259973	16.6045
TIPLX.US	Total Income + Real Estate Fund Class L	20191202	30.48	30.48	30.48	30.48	0	27.4134
TIPPX.US	Total Income + Real Estate Fund CL C	20191202	29.41	29.41	29.41	29.41	0	26.0417
TIPRX.US	Totl In Rl Est A	20191202	30.67	30.67	30.67	30.67	0	27.5938
TIPT.US	Tiptree Inc	20191202	7.75	7.77	7.44	7.57	52461	7.2434	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20191202	31.17	31.17	31.17	31.17	0	28.0643
TITN.US	Titan Machinery Inc	20191202	13.42	13.625	13.15	13.31	360341	13.31	down	down	correct
TLF.US	Tandy Leather Factory Inc	20191202	13.48	13.52	13.48	13.52	5791	12.8995	up	up	correct
TLGT.US	Teligent Inc	20191202	0.6047	0.62	0.568	0.575	6509	5.75	down	down	correct
TLRY.US	Tilray Inc	20191202	19.84	19.8954	18.73	19.01	1600917	19.01	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20191202	2.65	2.6853	2.65	2.6553	7076	1.0621	up	up	correct
TMDI.US	Titan Medical Inc	20191202	0.66	0.66	0.5872	0.6348	473192	0.6348	down	up	incorrect
TMDX.US	TransMedics Group Inc	20191202	18.82	18.82	17.21	17.49	140187	17.49	down	down	correct
TMUS.US	T	20191202	78.58	78.84	76.86	77.64	2899552	77.64	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20191202	69.25	69.4	66.44	67.43	931278	67.43	down	up	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20191202	1650	1700	1600	1660	87270	1660	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20191202	1.16	1.37	1.13	1.21	2502962	1.21	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20191202	0.1	0.11	0.1	0.1002	1485	0.8016	up	up	correct
TOPS.US	Top Ships Inc	20191202	0.7749	0.855	0.7739	0.8133	675308	20.3325	up	down	incorrect
TOUR.US	Tuniu Corporation	20191202	2.48	2.5	2.3121	2.41	61831	2.41	down	down	correct
TOWN.US	TowneBank	20191202	28.3	28.41	27.89	27.97	124712	26.2372	down	up	incorrect
TPIC.US	TPI Composites Inc	20191202	18.05	18.05	17.49	17.61	230918	17.61	down	down	correct
TPST.US	Tempest Therapeutics Inc	20191202	7.61	7.835	7.34	7.71	1447	115.65	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20191202	56.49	56.49	53.92	54.73	577804	54.73	down	down	correct
TREE.US	LendingTree Inc	20191202	363.71	363.71	356.0171	359.94	119854	359.94	down	up	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20191202	44.34	44.76	43.36	43.61	272784	43.61	down	down	correct
TRIB.US	Trinity Biotech plc	20191202	1	1.09	0.9136	1.02	80661	1.02	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20191202	0.3371	0.3498	0.3055	0.3166	319737	0.3166	down	down	correct
TRIP.US	TripAdvisor Inc	20191202	28.56	28.68	28.13	28.48	2566609	28.48	down	down	correct
TRMB.US	Trimble Inc	20191202	40.74	41.05	40.34	40.395	987410	40.395	down	down	correct
TRMK.US	Trustmark Corporation	20191202	34.49	34.65	34.085	34.16	149101	32.02	down	up	incorrect
TRNS.US	Transcat Inc	20191202	32.76	33.2269	32.5	32.8	19807	32.8	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20191202	0.0014	0.0014	0.0014	0.0014	5	0.28
TROO.US	TROOPS Inc	20191202	0.94	0.94	0.94	0.94	1500	0.94
TROW.US	T. Rowe Price Group Inc	20191202	123.69	123.91	122.17	122.26	934149	115.2342	down	down	correct
TRS.US	TriMas Corporation	20191202	31.05	31.41	30.885	31.12	202902	31.0829	up	up	correct
TRST.US	TrustCo Bank Corp NY	20191202	8.8	8.83	8.71	8.72	187788	39.8338	down	down	correct
TRUE.US	TrueCar Inc	20191202	5.27	5.27	4.9	4.96	1398459	4.96	down	down	correct
TRUP.US	Trupanion Inc	20191202	34.33	34.53	32.63	33.36	293849	33.36	down	down	correct
TRVG.US	trivago N.V	20191202	2.34	2.6569	2.34	2.6	1976116	2.6	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20191202	3.57	3.8695	3.36	3.57	5181	3.57
TRVN.US	Trevena Inc	20191202	0.6965	0.7067	0.67	0.6889	219867	0.6889	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20191202	33.79	34.16	32.86	33	31700	23.9829	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20191202	29.65	29.8	28.93	29.53	9115	27.3715	down	up	incorrect
TSC.US	TriState Capital Holdings Inc	20191202	24.38	24.49	24	24.08	70063	24.08	down	up	incorrect
TSCAP.US	TriState Capital Holdings Inc	20191202	26.75	26.75	26.72	26.72	447	22.9807	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20191202	26.59	26.629	26.59	26.629	3500	23.123	up	up	correct
TSCO.US	Tractor Supply Company	20191202	94.9	96.19	94.53	95.78	1241014	93.5793	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20191202	22.11	22.28	21.92	22.19	433545	22.19	up	up	correct
TSIFX.US	TSIFX	20191202	9.98	9.98	9.98	9.98	0	9.1754
TSLA.US	Tesla Inc	20191202	329.4	336.3827	328.687	334.87	30409930	66.974	up	up	correct
TTCF.US	Tattooed Chef Inc	20191202	10.23	10.23	10.23	10.23	100	10.23
TTD.US	The Trade Desk Inc	20191202	261.12	262.5	227.19	227.39	3800760	22.739	down	down	correct
TTEC.US	TTEC Holdings Inc	20191202	45.96	45.96	44.68	44.71	80008	42.4099	down	down	correct
TTEK.US	Tetra Tech Inc	20191202	88.31	88.5	86.92	87.26	134714	86.1646	down	down	correct
TTGT.US	TechTarget Inc	20191202	26.59	26.6341	25.39	25.49	200050	25.49	down	up	incorrect
TTMI.US	TTM Technologies Inc	20191202	13.39	13.49	13.2	13.31	699684	13.31	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20191202	0.1521	0.157	0.145	0.1503	80103	4.509	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20191202	1.38	1.39	1.25	1.27	458964	1.27	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20191202	1.68	1.72	1.61	1.63	668677	1.5025	down	down	correct
TTWO.US	Take	20191202	121.59	121.72	119.325	120.73	1137421	120.73	down	down	correct
TURN.US	180 Degree Capital Corp	20191202	2.2	2.2	2.14	2.15	46037	6.45	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20191202	1.59	1.66	1.46	1.5	218631	1.5	down	down	correct
TVTX.US	Travere Therapeutics Inc	20191202	13.75	13.84	13.17	13.24	374409	13.24	down	down	correct
TVTY.US	Tivity Health Inc	20191202	22.56	22.56	21.985	22.15	439028	22.15	down	down	correct
TW.US	Tradeweb Markets Inc	20191202	44.76	45.05	44	44.17	391400	43.7545	down	down	correct
TWIN.US	Twin Disc Incorporated	20191202	10.04	10.05	9.83	9.99	29864	9.99	down	up	incorrect
TWNK.US	Hostess Brands Inc	20191202	13.4	13.86	13.35	13.85	1332371	13.85	up	up	correct
TWNKW.US	Hostess Brands Inc	20191202	1.02	1.56	1.02	1.56	38093	1.56	up	up	correct
TWOU.US	2U Inc	20191202	24.94	24.97	23.24	23.39	991740	23.39	down	down	correct
TWST.US	Twist Bioscience Corporation	20191202	23.81	23.88	22.35	23	190791	23	down	down	correct
TXG.US	10x Genomics Inc	20191202	65.94	65.95	63.56	64.75	69177	64.75	down	down	correct
TXMD.US	TherapeuticsMD Inc	20191202	2.56	2.57	2.4	2.42	3929272	2.42	down	down	correct
TXN.US	Texas Instruments Incorporated	20191202	120.12	120.19	117.91	118.79	4733651	112.7423	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20191202	58	58.8	57.73	58.61	453792	57.121	up	down	incorrect
TYHT.US	Shineco Inc	20191202	0.558	0.6	0.521	0.5898	34941	5.3082	up	up	correct
TYME.US	Tyme Technologies Inc	20191202	1.15	1.1852	1.1	1.13	256262	1.13	down	down	correct
TZOO.US	Travelzoo	20191202	10.38	10.58	9.85	9.87	33219	9.87	down	down	correct
UAL.US	United Airlines Holdings Inc	20191202	93	93.62	91.44	91.63	1941963	91.63	down	down	correct
UBCP.US	United Bancorp Inc	20191202	12.8	13	12.76	12.955	9110	11.8582	up	up	correct
UBFO.US	United Security Bancshares	20191202	10.4	10.4	10.33	10.4	8526	9.2388
UBOH.US	United Bancshares Inc	20191202	21.43	22.73	21.43	22.59	9262	21.4758	up	up	correct
UBSI.US	United Bankshares Inc	20191202	38.14	38.23	37.75	37.81	455781	34.2162	down	down	correct
UBX.US	Unity Biotechnology Inc	20191202	7.72	7.9	7.17	7.4	426322	7.4	down	down	correct
UCBI.US	United Community Banks Inc	20191202	31.08	31.27	30.58	30.64	323128	28.6712	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20191202	22.3	22.3	21.13	21.345	513162	21.345	down	up	incorrect
UEIC.US	Universal Electronics Inc	20191202	55.74	55.74	54.35	55.03	66750	55.03	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20191202	3.53	3.705	3.53	3.62	159635	3.62	up	up	correct
UFCS.US	United Fire Group Inc	20191202	43.8	43.8802	43.3	43.41	50497	40.8101	down	down	correct
UFPI.US	UFP Industries Inc	20191202	49.89	50.41	48.22	48.37	396166	47.4948	down	down	correct
UFPT.US	UFP Technologies Inc	20191202	46.4	46.4	44.8217	45.93	77915	45.93	down	down	correct
UG.US	United	20191202	20.5	20.75	19.9226	20.1016	12134	18.6614	down	down	correct
UHAL.US	AMERCO	20191202	363.35	363.35	358.62	358.62	38734	355.226	down	down	correct
UIHC.US	United Insurance Holdings Corp	20191202	12.67	12.74	12.55	12.65	70834	11.6608	down	down	correct
UK.US	Ucommune International Ltd	20191202	10.24	10.24	10.24	10.24	1008	10.24
ULBI.US	Ultralife Corporation	20191202	8.49	8.58	8.3501	8.45	13119	8.45	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20191202	19.92	20.225	19.15	19.2	60232	18.6256	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20191202	233.37	237.185	232.617	236.27	1144320	236.27	up	up	correct
UMBF.US	UMB Financial Corporation	20191202	67.49	67.69	66.24	66.41	243530	63.8073	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20191202	16.42	16.55	16.14	16.16	1454313	14.4869	down	down	correct
UNB.US	Union Bankshares Inc	20191202	33.9	33.9	33.9	33.9	1384	30.8006
UNIQX.US	UNIQX	20191202	26.59	26.59	26.59	26.59	0	24.3756
UNIT.US	Uniti Group Inc	20191202	6.73	6.81	6.6332	6.68	1704324	5.7401	down	down	correct
UNTY.US	Unity Bancorp Inc	20191202	22.05	22.05	21.4	22	9149	21.1427	down	down	correct
UONE.US	Urban One Inc	20191202	2.12	2.12	2.059	2.12	935	2.12
UONEK.US	Urban One Inc	20191202	2	2	1.9786	1.99	4491	1.99	down	down	correct
UPLD.US	Upland Software Inc	20191202	38.59	38.59	36.14	36.24	364104	36.24	down	down	correct
UPWK.US	Upwork Inc	20191202	11.65	11.72	11.0101	11.17	669922	11.17	down	down	correct
URBN.US	Urban Outfitters Inc	20191202	25.61	25.68	25.11	25.31	2198639	25.31	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20191202	31.61	31.73	30.64	31.32	144621	31.32	down	down	correct
USAK.US	USA Truck Inc	20191202	7.68	7.68	7.16	7.16	136416	7.16	down	up	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20191202	13.85	14	13.6084	13.97	16330	13.97	up	up	correct
USAU.US	U.S. Gold Corp	20191202	0.8	0.88	0.8	0.8399	134966	8.399	up	up	correct
USEG.US	U.S. Energy Corp	20191202	0.338	0.35	0.338	0.3498	16449	3.498	up	up	correct
USIO.US	Usio Inc	20191202	1.8979	1.8979	1.8144	1.8795	7346	1.8795	down	down	correct
USLM.US	United States Lime & Minerals Inc	20191202	103.49	103.49	101	102	13248	95.5758	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20191202	25.8	25.8	25.8	25.8	0	23.8048
USQSX.US	USQ Core Real Estate Fund	20191202	25.8	25.8	25.8	25.8	0	23.8055
USWS.US	U.S. Well Services Inc	20191202	1.64	1.6622	1.49	1.53	5465	5.355	down	down	correct
UTHR.US	United Therapeutics Corporation	20191202	92.49	93.41	90.92	91.82	417532	91.82	down	down	correct
UTMD.US	Utah Medical Products Inc	20191202	106.88	106.88	100.2288	103.81	5434	99.4118	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20191202	2.99	3.015	2.96	2.9801	7460	2.9801	down	down	correct
UVSP.US	Univest Financial Corporation	20191202	26.25	26.37	25.93	25.99	76489	24.2421	down	down	correct
UXIN.US	Uxin Limited	20191202	2.5	2.6	2.47	2.56	692130	2.56	up	down	incorrect
VALU.US	Value Line Inc	20191202	27	27.26	27	27.02	1764	25.5287	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20191202	36	36	36	36	702	35.91
VBIV.US	VBI Vaccines Inc	20191202	0.95	0.965	0.7275	0.9056	9023767	0.9056	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20191202	1.3	1.3	1.2406	1.27	22795	1.27	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20191202	26.14	26.14	25.65	25.77	513657	24.3528	down	down	correct
VC.US	Visteon Corporation	20191202	93.42	93.98	91.51	93.11	259762	93.11	down	down	correct
VCEL.US	Vericel Corporation	20191202	18.78	19.1	18.67	18.94	710426	18.94	up	down	incorrect
VCMIX.US	Versus Capital Multi	20191202	28.27	28.27	28.27	28.27	0	26.0849
VCNX.US	Vaccinex Inc	20191202	5	5	4.95	4.95	3307	4.95	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20191202	25.56	25.56	25.56	25.56	0	24.07
VCTR.US	Victory Capital Holdings Inc	20191202	20.79	20.92	19.43	20.15	127269	19.5319	down	down	correct
VCYT.US	Veracyte Inc	20191202	28.75	28.75	27.155	27.19	722519	27.19	down	up	incorrect
VECO.US	Veeco Instruments Inc	20191202	13.68	13.85	13.07	13.13	193722	13.13	down	up	incorrect
VEON.US	VEON Ltd	20191202	2.65	2.68	2.62	2.66	8029023	2.4819	up	up	correct
VERB.US	Verb Technology Company Inc	20191202	0.9	0.94	0.882	0.9	73347	0.9
VERBW.US	Verb Technology Company Inc	20191202	0.33	0.33	0.23	0.2384	29853	0.2384	down	down	correct
VERI.US	Veritone Inc	20191202	3.05	3.05	2.76	2.91	503741	2.91	down	up	incorrect
VERO.US	Venus Concept Inc	20191202	3.11	3.42	3.0931	3.19	22581	3.19	up	up	correct
VERU.US	Veru Inc	20191202	2.1	2.2	2.1	2.17	107981	2.17	up	up	correct
VERY.US	Vericity Inc	20191202	19.4972	19.647	19	19	3931	12.863	down	down	correct
VFF.US	Village Farms International Inc	20191202	6.6	6.6	6.24	6.27	564857	6.27	down	up	incorrect
VFLEX.US	VFLEX	20191202	25.5	25.5	25.5	25.5	0	22.7964
VG.US	Vonage Holdings Corp	20191202	7.97	7.9799	7.47	7.55	5072283	7.55	down	down	correct
VIA.US	Via Renewables Inc	20191202	11.1	11.3	10.6992	11.03	139313	9.5553	down	down	correct
VIAC.US	ViacomCBS Inc	20191202	40.5	40.58	39.72	39.86	6128701	37.2314	down	up	incorrect
VIACA.US	ViacomCBS Inc	20191202	43.58	43.87	43.3885	43.85	3428	41.2562	up	down	incorrect
VIASP.US	Via Renewables Inc	20191202	25	25.362	25	25.28	15100	20.9674	up	up	correct
VIAV.US	Viavi Solutions Inc	20191202	15	15.02	14.42	14.63	3356761	14.63	down	down	correct
VICR.US	Vicor Corporation	20191202	41.07	41.36	40.78	41.05	187238	41.05	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20191202	0.39	0.39	0.39	0.39	10000	5.85
VIOT.US	Viomi Technology Co. Ltd	20191202	8.82	9.04	8.74	8.88	42571	8.88	up	up	correct
VIR.US	Vir Biotechnology Inc	20191202	11.99	13.415	11.99	13.2	184595	13.2	up	up	correct
VIRC.US	Virco Mfg. Corporation	20191202	3.95	3.95	3.9	3.9	9638	3.9	down	down	correct
VIRT.US	Virtu Financial Inc	20191202	16.62	16.62	16.305	16.4	387329	15.1656	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20191202	4.5	4.5	4.1	4.2	246430	4.2	down	down	correct
VISL.US	Vislink Technologies Inc	20191202	0.28	0.28	0.2517	0.2551	70663	1.5306	down	down	correct
VIVE.US	Viveve Medical Inc	20191202	8.5	8.9	8.1238	8.599	159932	8.599	up	up	correct
VIVO.US	Meridian Bioscience Inc	20191202	9.18	9.25	9.015	9.08	596748	9.08	down	down	correct
VJET.US	voxeljet AG	20191202	2.2	2.23	2.1	2.1	27218	10.5	down	down	correct
VKTX.US	Viking Therapeutics Inc	20191202	7.24	7.35	7.08	7.12	1383900	7.12	down	down	correct
VLDR.US	Velodyne Lidar Inc	20191202	10.1	10.1	10.1	10.1	145	10.1
VLGEA.US	Village Super Market Inc	20191202	28.31	28.31	27.69	27.89	22481	25.665	down	up	incorrect
VLY.US	Valley National Bancorp	20191202	11.63	11.76	11.27	11.28	16149919	10.2278	down	down	correct
VLYPO.US	Valley National Bancorp	20191202	26.25	26.305	26.0623	26.27	15587	23.2067	up	up	correct
VLYPP.US	Valley National Bancorp	20191202	27.8991	27.8991	27.31	27.31	8927	24.0367	down	down	correct
VMD.US	Viemed Healthcare Inc	20191202	6.18	6.39	5.94	6.39	15515	6.39	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20191202	16.75	17.25	16.7	17.13	1036020	17.13	up	down	incorrect
VNET.US	21Vianet Group Inc	20191202	6.84	7.07	6.8	6.81	331873	6.81	down	down	correct
VNOM.US	Viper Energy Partners LP	20191202	24.16	24.55	23.64	23.78	389204	21.4549	down	down	correct
VOD.US	Vodafone Group Plc	20191202	19.47	19.5	19.0928	19.18	4548777	16.9749	down	up	incorrect
VOXX.US	VOXX International Corporation	20191202	4.6	4.65	4.54	4.62	25325	4.62	up	up	correct
VQS.US	Viq Solutions Inc	20191202	0.088	0.088	0.0832	0.0853	2370	0.0853	down	down	correct
VRA.US	Vera Bradley Inc	20191202	11.03	11.03	10.6105	10.74	289221	10.74	down	up	incorrect
VRAY.US	ViewRay Inc	20191202	3.35	3.41	3.24	3.4	2962860	3.4	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20191202	15.11	15.387	13.21	14.01	148228	14.01	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20191202	0.8	0.8499	0.7616	0.8062	30902	12.093	up	down	incorrect
VREX.US	Varex Imaging Corporation	20191202	29.93	29.93	29.11	29.29	261151	29.29	down	down	correct
VRME.US	VerifyMe Inc	20191202	0.075	0.075	0.0725	0.0725	2252	3.625	down	down	correct
VRNA.US	Verona Pharma plc	20191202	3.99	4.22	3.8999	3.8999	86461	3.8999	down	down	correct
VRNS.US	Varonis Systems Inc	20191202	78.41	78.6	76.46	77.2	575520	25.7333	down	down	correct
VRNT.US	Verint Systems Inc	20191202	48.5979	48.5979	47.3082	47.7181	655962	24.3088	down	down	correct
VRRM.US	Verra Mobility Corporation	20191202	14.95	14.97	14.545	14.78	794307	14.78	down	down	correct
VRSK.US	Verisk Analytics Inc	20191202	147.56	148.22	146.03	146.11	880039	144.0684	down	down	correct
VRSN.US	VeriSign Inc	20191202	190.4	190.88	182.83	184.95	934922	184.95	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20191202	118.46	122.28	116.28	116.77	30359	112.3619	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20191202	222.96	223.41	218.41	220.79	1093457	220.79	down	down	correct
VS.US	Versus Systems Inc	20191202	0.1518	0.1538	0.1405	0.1479	769	2.3664	down	down	correct
VSAT.US	Viasat Inc	20191202	73.5	73.69	72.77	73.34	357936	73.34	down	down	correct
VSEC.US	VSE Corporation	20191202	40.48	41.14	39.5	39.89	14173	39.063	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20191202	6.38	6.38	6.38	6.38	0	5.8815
VSLCX.US	Invesco Senior Loan Fund Class C	20191202	6.4	6.4	6.4	6.4	0	5.9893
VSLYX.US	If Inv Snr Fnd Y	20191202	6.38	6.38	6.38	6.38	0	5.8522
VSTM.US	Verastem Inc	20191202	1.42	1.5	1.39	1.39	5175088	1.39	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20191202	0.49	0.49	0.43	0.439	218469	0.439	down	down	correct
VTNR.US	Vertex Energy Inc	20191202	1.63	1.64	1.556	1.6387	112874	1.6387	up	up	correct
VTRS.US	Viatris Inc	20191202	18.9	19.01	18.62	18.66	5758937	18.2349	down	down	correct
VTSI.US	VirTra Inc	20191202	3.75	3.9128	3.65	3.68	15799	3.68	down	down	correct
VTVT.US	vTv Therapeutics Inc	20191202	1.49	1.52	1.45	1.5	157087	1.5	up	up	correct
VUZI.US	Vuzix Corporation	20191202	2.47	2.47	2.27	2.32	221720	2.32	down	down	correct
VVPR.US	VivoPower International PLC	20191202	1.113	1.12	1.1	1.1	2973	1.1	down	down	correct
VWTR.US	Vidler Water Resources Inc	20191202	11.06	11.19	10.88	10.97	31182	10.97	down	up	incorrect
VXRT.US	Vaxart Inc	20191202	0.3545	0.3545	0.301	0.3248	588950	0.3248	down	up	incorrect
VYGR.US	Voyager Therapeutics Inc	20191202	13.63	13.81	13.15	13.2	469628	13.2	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20191202	16.28	17.28	16.28	16.76	20475	16.76	up	up	correct
VYNT.US	Vyant Bio Inc	20191202	8.73	8.8	7.05	7.32	1109400	7.32	down	down	correct
WABC.US	Westamerica Bancorporation	20191202	65.3	65.49	64.86	65.33	133730	61.7883	up	up	correct
WAFD.US	Washington Federal Inc	20191202	36.9	36.93	36.43	36.56	305659	34.291	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20191202	1.9	1.9477	1.8	1.83	26539	1.83	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20191202	52.44	52.68	51.67	52.02	43466	47.2265	down	down	correct
WATT.US	Energous Corporation	20191202	2.13	2.13	1.94	1.95	478553	1.95	down	up	incorrect
WB.US	Weibo Corporation	20191202	42.95	43.95	42.77	43.61	1191486	43.61	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20191202	59.3	59.5	58.46	59.27	5696115	54.6692	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20191202	26.6938	26.6938	25.4741	25.78	6390	25.78	down	up	incorrect
WDAY.US	Workday Inc	20191202	178.56	178.65	169.5	171.93	2169343	171.93	down	up	incorrect
WDC.US	Western Digital Corporation	20191202	50.34	50.74	48.45	48.5	5158330	47.4957	down	down	correct
WDFC.US	WD	20191202	193.04	193.34	191.555	192.08	84766	187.2322	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20191202	13.25	13.25	13.25	13.25	0	12.9933
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20191202	13.63	13.63	13.63	13.63	0	13.3161
WEN.US	The Wendy's Company	20191202	21.81	22.08	21.56	21.99	3640993	21.2634	up	up	correct
WERN.US	Werner Enterprises Inc	20191202	36.84	36.84	36.28	36.34	330414	35.6625	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20191202	13.75	13.75	13.75	13.75	0	13.4693
WETF.US	WisdomTree Investments Inc	20191202	4.87	4.9599	4.76	4.81	433203	4.5713	down	down	correct
WEYS.US	Weyco Group Inc	20191202	24.72	24.72	24.1801	24.52	6591	22.5403	down	down	correct
WFCF.US	Where Food Comes From Inc	20191202	1.62	1.62	1.6	1.62	30140	6.4153
WHF.US	WhiteHorse Finance Inc	20191202	14.34	14.38	14.19	14.27	101940	10.9026	down	up	incorrect
WHFBZ.US	WHFBZ	20191202	25.7165	26.14	25.7165	25.95	10566	22.8682	up	down	incorrect
WHLM.US	Wilhelmina International Inc	20191202	4.27	4.27	4.1436	4.1436	2602	4.1436	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20191202	1.91	2	1.87	1.94	18607	1.94	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20191202	15.2652	15.81	15.2652	15.81	1067	15.81	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20191202	11.65	11.65	11.65	11.65	330	11.65
WILC.US	G. Willi	20191202	12.04	12.04	11.8208	12.03	1391	11.3449	down	down	correct
WINA.US	Winmark Corporation	20191202	176.9	178	174.61	176.33	14474	166.2062	down	up	incorrect
WING.US	Wingstop Inc	20191202	79.69	80	78.46	79.05	285770	75.4475	down	down	correct
WIRE.US	Encore Wire Corporation	20191202	58.33	58.9494	57.61	57.95	95890	57.788	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20191202	0.94	0.94	0.7965	0.8699	54781	17.398	down	down	correct
WIX.US	Wix.com Ltd	20191202	120.29	120.875	117.78	120.42	542387	120.42	up	up	correct
WKHS.US	Workhorse Group Inc	20191202	2.65	2.9	2.62	2.86	1338894	2.86	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20191202	0.072	0.09	0.061	0.09	265700	0.09	up	up	correct
WLDN.US	Willdan Group Inc	20191202	28.51	28.51	27.76	28.37	45890	28.37	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20191202	60	61.29	60	61.29	2944	61.29	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20191202	196.8	196.8	194.84	195.22	505049	190.0579	down	down	correct
WNEB.US	Western New England Bancorp Inc	20191202	9.77	9.77	9.66	9.74	14092	9.2003	down	down	correct
WORX.US	SCWorx Corp	20191202	2.895	2.895	2.53	2.615	67199	2.615	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20191202	2.45	2.45	2.35	2.41	570458	2.41	down	down	correct
WRAP.US	Wrap Technologies Inc	20191202	4.61	4.61	4.27	4.31	113825	4.31	down	down	correct
WRLD.US	World Acceptance Corporation	20191202	95.34	95.34	91.89	92.27	95376	92.27	down	down	correct
WSBC.US	WesBanco Inc	20191202	36.68	36.88	36.19	36.32	252722	32.9067	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20191202	18.91	18.91	18.68	18.72	36594	16.22	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20191202	17.8	18.02	17.535	17.58	327746	17.58	down	down	correct
WSFS.US	WSFS Financial Corporation	20191202	44.84	45	43.74	43.86	190481	42.7395	down	up	incorrect
WSTG.US	Wayside Technology Group Inc	20191202	14.235	14.42	14.04	14.27	8423	13.4296	up	down	incorrect
WTBA.US	West Bancorporation Inc	20191202	24.45	24.45	23.95	24.02	15108	22.192	down	down	correct
WTER.US	The Alkaline Water Company Inc	20191202	1.17	1.18	1.11	1.12	134391	1.12	down	down	correct
WTFC.US	Wintrust Financial Corporation	20191202	68.14	68.43	67.02	67.25	497542	64.6194	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20191202	28.2136	28.4	28.17	28.17	3755	24.8964	down	down	correct
WTRH.US	Waitr Holdings Inc	20191202	0.39	0.4257	0.38	0.4248	2231441	0.4248	up	up	correct
WTW.US	Weight Watchers International Inc	20191202	42.88	42.93	40.98	41.86	32413	41.86	down	down	correct
WVE.US	Wave Life Sciences Ltd	20191202	33.16	34.42	32.06	34.23	291914	34.23	up	down	incorrect
WVFC.US	WVS Financial Corp	20191202	15.76	15.95	15.76	15.95	891	15.1154	up	down	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20191202	7.05	7.05	6.99	7.0274	2770	7.0274	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20191202	4.8	4.8	4.773	4.7865	2540	4.2538	down	up	incorrect
WW.US	WW International Inc	20191202	43.33	43.345	40.9	41.84	1739789	41.84	down	down	correct
WWD.US	Woodward Inc	20191202	116.33	117.14	115.52	115.72	253928	114.4418	down	down	correct
WYNN.US	Wynn Resorts Limited	20191202	120.78	122.05	119.19	119.39	1672725	118.3965	down	down	correct
XAIR.US	Beyond Air Inc	20191202	5	5	4.61	4.9	61605	4.9	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20191202	1.24	1.33	1.16	1.3	364935	1.3	up	up	correct
XBIT.US	XBiotech Inc	20191202	11.65	12.23	10.8	11	303848	11	down	down	correct
XCAPX.US	ACAP Strategic Fund	20191202	18.08	18.08	18.08	18.08	0	17.3649
XCBFX.US	Capstone Church Bond Fund	20191202	12	12	12	12	0	12
XCLIX.US	XCLIX	20191202	10.56	10.56	10.56	10.56	0	10.0267
XCUR.US	Exicure Inc	20191202	3.47	3.48	3.01	3.05	651175	3.05	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20191202	13.41	13.41	13.41	13.41	0	13.41
XEL.US	Xcel Energy Inc	20191202	61.28	61.53	60.85	61.2	2723307	57.6301	down	down	correct
XELA.US	Exela Technologies Inc	20191202	0.3536	0.36	0.283	0.2903	711496	0.8709	down	up	incorrect
XELB.US	Xcel Brands Inc	20191202	1.4452	1.4899	1.3138	1.3364	63048	1.3364	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20191202	13.25	13.75	11.7	12.31	616780	12.31	down	up	incorrect
XENT.US	Intersect ENT Inc	20191202	21.8	21.8	21.1	21.34	164994	21.34	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20191202	9.05	9.18	8.3375	8.5	202311	8.5	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20191202	10.8	11.05	9.82	9.93	97867	9.93	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20191202	907.02	907.02	907.02	907.02	0	673.5705
XGN.US	Exagen Inc	20191202	17.99	18.4	17.4	18.13	53767	18.13	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20191202	8.27	8.27	8.27	8.27	0	7.8593
XLNX.US	Xilinx Inc	20191202	93	93.28	89.615	90.27	4051334	88.7411	down	down	correct
XLRN.US	Acceleron Pharma Inc	20191202	49.22	49.88	48.49	49.6	1116012	49.6	up	down	incorrect
XNCR.US	Xencor Inc	20191202	39.25	40.14	38	38.18	428097	38.18	down	down	correct
XNET.US	Xunlei Limited	20191202	5.18	5.25	4.93	4.98	600072	4.98	down	down	correct
XOMA.US	XOMA Corporation	20191202	24.4	24.8	23.35	24.15	79504	24.15	down	down	correct
XONE.US	The ExOne Company	20191202	6.79	6.89	6.7	6.75	61416	6.75	down	down	correct
XPEL.US	XPEL Inc	20191202	15.86	16.01	15.4	15.63	99398	15.63	down	down	correct
XPER.US	Xperi Holding Corporation	20191202	19.75	19.76	18.95	19.04	266523	18.3292	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20191202	6.38	6.38	6.38	6.38	0	5.8781
XRAY.US	DENTSPLY SIRONA Inc	20191202	56.54	56.81	56.15	56.7	1927626	55.7754	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20191202	38.95	39.03	38.38	38.5	1421742	35.0599	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20191202	11.64	11.64	11.64	11.64	0	10.7571
XSICX.US	Voya Senior Income Fund Class	20191202	11.61	11.61	11.61	11.61	0	10.8322
XSIIX.US	ING Senior Incm Fd	20191202	11.6	11.6	11.6	11.6	0	10.6642
XSIWX.US	ING Senior Incm Fd	20191202	11.65	11.65	11.65	11.65	0	10.7143
XSLCX.US	Invesco Senior Loan Fund Class	20191202	6.38	6.38	6.38	6.38	0	6.38
XSPA.US	XpresSpa Group Inc	20191202	0.7211	0.7549	0.667	0.6877	45600	2.0631	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20191202	1.3339	1.3339	1.3339	1.3339	73	1.3339
XXII.US	22nd Century Group Inc. Common Stock	20191202	1.02	1.04	1	1.03	623677	1.03	up	up	correct
YELL.US	Yellow Corporation	20191202	3.49	3.59	3.35	3.37	598600	3.37	down	up	incorrect
YI.US	111 Inc	20191202	5.1	5.2	5.01	5.15	12532	5.15	up	up	correct
YJ.US	Yunji Inc	20191202	3.9	4.38	3.9	4.16	341604	4.16	up	up	correct
YMAB.US	Y	20191202	34.1	34.1	31.86	32.36	226164	32.36	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20191202	2.55	2.65	2.37	2.4	172959	48	down	down	correct
YNDX.US	Yandex N.V	20191202	42.24	42.25	40.72	41.12	2330316	41.12	down	down	correct
YORW.US	The York Water Company	20191202	44.51	44.6	43.39	44.03	75344	42.6328	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20191202	0.134	0.182	0.123	0.1765	402209	7.06	up	up	correct
YTRA.US	Yatra Online Inc	20191202	3.59	3.59	3.41	3.41	17220	3.41	down	down	correct
YVR.US	Liquid Media Group Ltd	20191202	3.5	3.5	3.23	3.445	217774	3.445	down	down	correct
YY.US	JOYY Inc	20191202	63.16	64.63	63.03	63.35	585220	60.8493	up	up	correct
Z.US	Zillow Group Inc	20191202	39.24	39.99	38.29	39.86	3098151	39.86	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20191202	251.85	253.16	247	250.42	305638	250.42	down	down	correct
ZD.US	Ziff Davis Inc.	20191202	97.24	97.24	95.42	95.78	335679	95.78	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20191202	1.4	1.4	1.29	1.3	210535	1.3	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20191202	16.76	17.22	16.51	16.6	72427	16.435	down	down	correct
ZG.US	Zillow Group Inc	20191202	39.06	39.78	38.26	39.68	598814	39.68	up	up	correct
ZGNX.US	Zogenix Inc	20191202	47.95	48.2	46.97	47.48	387220	47.48	down	down	correct
ZION.US	Zions Bancorporation National Association	20191202	50.2	50.31	49.425	49.5	1243738	46.5104	down	down	correct
ZIONL.US	ZIONL	20191202	29.23	29.23	29.17	29.17	1200	25.7363	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20191202	27.03	27.24	27.03	27.17	6700	24.2016	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20191202	24.335	24.53	24.335	24.5	1081	22.5291	up	down	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20191202	5.19	5.31	5.01	5.11	1572900	5.11	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20191202	0.12	0.12	0.1048	0.112	119176	0.112	down	down	correct
ZIXI.US	Zix Corporation	20191202	7.56	7.56	7.32	7.4	471190	7.4	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20191202	17	17	17	17	100	17
ZKIN.US	ZK International Group Co. Ltd	20191202	1.28	1.28	1.22	1.27	10950	1.27	down	down	correct
ZLAB.US	Zai Lab Limited	20191202	40	40.2	39.03	39.88	103090	39.88	down	down	correct
ZM.US	Zoom Video Communications Inc	20191202	74.06	74.5	68.46	68.93	3161571	68.93	down	down	correct
ZNGA.US	Zynga Inc	20191202	6.21	6.23	6.13	6.18	12381215	6.18	down	down	correct
ZS.US	Zscaler Inc	20191202	52.07	52.165	49.41	51.07	4181547	51.07	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20191202	1.9	1.97	1.78	1.79	358257	1.79	down	down	correct
ZUMZ.US	Zumiez Inc	20191202	29.78	30.685	29.46	30.58	763426	30.58	up	up	correct
ZVO.US	Zovio Inc	20191202	2.03	2.11	1.97	2.01	86645	2.01	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20191202	10.02	10.02	9.99	9.99	568472	9.99	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20191202	15.5	15.5	15.5	15.5	100	15.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20191202	6.36	6.43	6.0471	6.16	371263	6.16	down	down	correct
ZYXI.US	Zynex Inc	20191202	10.52	10.8589	9.86	9.98	226699	9.98	down	up	incorrect