ACCIONA, S.A.: 97,20 1,67 %
ACERINOX, S.A.: 7,194 -1,13 %
ACS,ACTIVIDADES DE CONSTRUCCION Y SERVICIOS,S.A.: 20,53 -2,05 %
AENA, S.M.E., S.A.: 116,6 -1,60 %
AMADEUS IT GROUP, S.A.: 45,02 -0,18 %
ARCELORMITTAL SA: 9,783 -3,08 %
BANCO BILBAO VIZCAYA ARGENTARIA: 2,536 -2,61 %
BANCO DE SABADELL: 0,3196 -0,13 %
BANCO SANTANDER S.A.: 1,8360 -1,55 %
BANKIA, S.A.: 1,1015 0,14 %
BANKINTER, S.A.: 4,465 0,45 %
CAIXABANK, S.A.: 1,9200 0,52 %
CELLNEX TELECOM, S.A.: 52,20 1,05 %
CIE AUTOMOTIVE, S.A.: 14,05 -2,02 %
ENAGAS,S.A.: 21,23 0,00 %
ENCE ENERGIA Y CELULOSA, S.A.: 2,518 -1,25 %
ENDESA,S.A.: 23,86 0,63 %
FERROVIAL, S.A.: 22,04 1,29 %
GAS NATURAL FENOSA: 16,125 0,00 %
GRIFOLS S.A.: 24,62 1,28 %
IAG: 2,052 -0,48 %
IBERDROLA: 10,880 0,28 %
INDRA SISTEMAS SERIE A: 6,320 -1,33 %
INDUSTRIA DE DISENO TEXTIL INDITEX: 22,54 0,71 %
INMOBILIARIA COLONIAL, SOCIMI S.A.: 7,250 0,00 %
MAPFRE, S.A.: 1,593 -0,06 %
MASMOVIL IBERCOM SA: 22,48 -0,09 %
MEDIASET ESPANA: 2,876 -0,35 %
MELIA HOTELS INTERNATIONAL, S.A.: 3,388 0,06 %
MERLIN PROPERTIES SOCIMI, S.A.: 7,760 0,13 %
RED ELECTRICA CORPORACION, S.A.: 16,245 -0,64 %
REPSOL, S.A.: 6,714 -1,26 %
SIEMENS GAMESA RENEWABLE ENERGY, S.A.: 20,60 0,64 %
TELEFONICA,S.A.: 3,476 1,31 %
VISCOFAN, S.A.: 62,60 0,08 %

Índice NASDAQ Composite

11.124,27

16,20

0,15%

07/08/2020 16:55:24

Apt: 11.070,95

Vol: 1.237.123.328

Max: 11.125,83

Min: 11.060,66

Componentes del índice NASDAQ Composite

	Precio	Demanda	Oferta	Var %	Var	Máximo	Mínimo	Volumen	Fecha/Hora
1-800-FLOWERS.COM INC	29,91	29,89	29,92	3,17	0,9200	29,98	29,13	83.681,00	07/08/2020 16:54:05
10X GENOMICS INC	97,87	97,85	98,08	-1,35	-1,34	99,30	97,13	56.847,00	07/08/2020 16:54:23
1347 PROPERTY INSURANCE HLDGS INC	4,41	4,09	5,16	0,00	0,0000	4,57	4,57	92,00	06/08/2020 21:59:24
1LIFE HEALTHCARE INC	30,50	30,49	30,53	-0,62	-0,1900	30,62	29,97	198.277,00	07/08/2020 16:54:49
1ST CAPITAL INC	57,89	55,54	58,89	0,00	0,0000	57,26	57,26	188,00	06/08/2020 22:00:01
2U INC	42,39	42,46	42,49	-0,05	-0,0200	43,25	42,21	517.156,00	07/08/2020 16:55:22
A MARK PRECIOUS METALS INC	26,12	26,02	26,40	1,03	0,2650	26,21	25,83	9.848,00	07/08/2020 16:45:32
AAON INC	57,68	57,56	57,69	1,34	0,7600	57,88	56,36	25.843,00	07/08/2020 16:54:12
ABEONA THERAPEUTICS INC	2,86	2,85	2,86	-0,17	-0,0050	2,87	2,82	44.881,00	07/08/2020 16:52:39
ABIOMED INC	315,32	314,78	315,32	0,11	0,3400	315,32	307,44	72.721,00	07/08/2020 16:54:48
ABRAXAS PETROLEUM CORP	0,2010	0,2000	0,2010	0,50	0,0010	0,2045	0,2000	637.462,00	07/08/2020 16:55:24
ACACIA COMMUNICATIONS INC	68,16	68,16	68,17	-0,37	-0,2500	68,40	68,11	173.467,00	07/08/2020 16:54:40
ACACIA RESEARCH CORP	4,17	4,16	4,18	3,22	0,1300	4,20	4,06	127.968,00	07/08/2020 16:54:47
ACADIA HEALTHCARE	30,79	30,81	30,84	-0,24	-0,0750	31,09	30,61	30.924,00	07/08/2020 16:54:06
ACADIA PHARMACEUTICALS INC	43,50	43,50	43,52	-0,30	-0,1300	44,10	43,27	140.534,00	07/08/2020 16:55:20
ACASTI PHARMA INC	0,7942	0,7950	0,7994	-0,73	-0,0058	0,8100	0,7801	611.920,00	07/08/2020 16:55:13
ACCELERATE DIAGNOSTICS INC	16,83	16,73	16,85	14,52	2,13	17,44	15,33	84.785,00	07/08/2020 16:53:53
ACCELERON PHARMA	101,58	101,25	101,72	-4,59	-4,88	104,91	99,96	115.057,00	07/08/2020 16:54:40
ACCOLADE INC	38,98	38,89	39,01	-5,72	-2,36	41,80	38,76	60.672,00	07/08/2020 16:54:25
ACCURAY INCORPORATED	2,59	2,58	2,59	0,00	0,0000	2,60	2,50	54.725,00	07/08/2020 16:49:10
ACELRX PHARMACEUTICALS INC	1,24	1,23	1,24	5,65	0,0661	1,24	1,18	164.663,00	07/08/2020 16:54:51
ACER THERAPEUTICS INC	4,80	4,80	4,82	7,38	0,3299	4,82	4,35	196.265,00	07/08/2020 16:55:29
ACHIEVE LIFE SCIENCE INC	10,75	10,70	10,74	-8,12	-0,95	11,00	10,51	131.839,00	07/08/2020 16:55:04
ACHIEVE LIFE SCIENCE INC	10,75	10,70	10,74	-8,12	-0,9500	11,00	10,51	131.839,00	07/08/2020 16:55:04
ACI WORLDWIDE INC	30,61	30,59	30,62	-1,07	-0,3300	31,97	30,42	300.956,00	07/08/2020 16:55:23
ACLARIS THERAPEUTICS INC	1,99	1,99	2,00	2,05	0,0400	2,00	1,82	117.703,00	07/08/2020 16:52:56
ACM RESEARCH INC	106,75	106,17	106,72	-4,93	-5,54	110,51	101,75	141.410,00	07/08/2020 16:54:31
ACNB CORP	21,23	21,12	21,64	0,52	0,1100	21,25	20,98	1.167,00	07/08/2020 16:51:21
ACORDA THERAPEUTICS INC	0,7122	0,7125	0,7126	-6,71	-0,0512	0,7583	0,7109	641.314,00	07/08/2020 16:54:50
ACTIVISION BLIZZARD INC	83,99	83,98	84,00	-3,28	-2,85	85,39	83,04	1.817.621,00	07/08/2020 16:55:22
ADAMAS PHARMACEUTICALS INC	3,40	3,40	3,43	30,34	0,7920	3,64	3,19	971.773,00	07/08/2020 16:55:24
ADAMIS PHARMACEUTICALS CORPORATION	1,23	1,22	1,23	-0,11	-0,0014	1,28	1,19	1.639.592,00	07/08/2020 16:55:22
ADAPTHEALTH CORP	24,35	24,31	24,38	6,19	1,42	24,38	22,98	52.683,00	07/08/2020 16:55:12
ADAPTIVE BIOTECHNOLOGIES CORP	39,60	39,57	39,62	-1,22	-0,4900	40,15	39,60	44.129,00	07/08/2020 16:54:58
ADDUS HOMECARE CORP	98,64	98,85	99,21	1,58	1,53	98,68	97,13	7.181,00	07/08/2020 16:52:54
ADDVANTAGE TECHNOLOGIES GROUP INC	2,32	2,32	2,34	0,44	0,0101	2,38	2,32	23.908,00	07/08/2020 16:53:53
ADIAL PHARMACEUTICALS INC	1,83	1,83	1,85	-4,69	-0,0900	1,85	1,67	792.295,00	07/08/2020 16:55:25
ADMA BIOLOGICS INC	2,88	2,87	2,88	0,70	0,0200	2,92	2,85	918.534,00	07/08/2020 16:55:14
ADOBE INC	458,15	458,07	458,38	-1,28	-5,96	461,64	455,75	272.101,00	07/08/2020 16:55:28
ADTRAN INC	12,69	12,67	12,69	4,58	0,5550	12,75	12,20	51.743,00	07/08/2020 16:55:04
ADURO BIOTECH INC	2,55	2,54	2,55	0,79	0,0200	2,61	2,48	20.090,00	07/08/2020 16:52:17
ADVANCED EMISSIONS SOLUTIONS INC	4,14	4,12	4,14	1,47	0,0600	4,14	4,07	19.992,00	07/08/2020 16:48:45
ADVANCED ENERGY INDUSTRIES	77,14	77,21	77,43	0,47	0,3630	77,79	75,87	28.009,00	07/08/2020 16:54:31
ADVANCED MICRO DEVICES INC	86,34	86,32	86,34	-0,43	-0,3700	87,29	85,64	9.606.503,00	07/08/2020 16:55:28
ADVAXIS INC	0,5500	0,5500	0,5555	-3,44	-0,0196	0,5700	0,5500	187.187,00	07/08/2020 16:53:36
AEGION CORPORATION	16,87	16,82	16,92	0,36	0,0600	16,97	16,72	5.586,00	07/08/2020 16:53:34
AEHR TEST SYSTEMS	2,24	2,24	2,25	-0,74	-0,0167	2,24	2,24	29.062,00	07/08/2020 16:54:33
AEMETIS INC	1,98	1,98	2,03	0,00	0,0000	2,17	1,86	454.953,00	07/08/2020 16:54:19
AERIE PHARMACEUTICALS INC	12,33	12,31	12,34	1,86	0,2250	13,05	12,00	865.795,00	07/08/2020 16:55:08
AEROVIRONMENT INC	82,24	82,13	82,21	-1,03	-0,8600	82,69	81,41	22.455,00	07/08/2020 16:54:50
AETERNA ZENTARIS INC	0,4639	0,4610	0,4663	0,43	0,0020	0,4660	0,4490	749.197,00	07/08/2020 16:55:14
AETHLON MEDICAL INC	1,95	1,93	1,95	-4,88	-0,1000	2,03	1,81	236.610,00	07/08/2020 16:52:32
AFFIMED N V	3,84	3,84	3,85	1,59	0,0600	3,87	3,74	62.974,00	07/08/2020 16:54:13
AFYA LIMITED	26,60	26,51	26,64	-1,04	-0,2800	26,78	26,54	4.802,00	07/08/2020 16:52:48
AGENUS INC	3,77	3,76	3,77	13,90	0,4600	3,78	3,34	937.598,00	07/08/2020 16:55:28
AGILE THERAPEUTICS INC	2,68	2,67	2,68	0,56	0,0150	2,71	2,60	299.070,00	07/08/2020 16:55:15
AGILYSYS INC	22,96	22,91	23,00	3,35	0,7450	22,99	22,00	14.506,00	07/08/2020 16:50:33
AGIOS PHARMACEUTICALS INC	43,32	43,26	43,39	-0,18	-0,0800	43,43	42,78	68.208,00	07/08/2020 16:54:45
AGROFRESH SOLUTIONS INC	2,59	2,59	2,60	4,25	0,1054	2,60	2,43	18.894,00	07/08/2020 16:54:07
AILERON THERAPEUTICS INC	1,51	1,51	1,52	-1,31	-0,0200	1,54	1,48	165.465,00	07/08/2020 16:53:33
AIMMUNE THERAPEUTICS INC	13,59	13,57	13,63	-1,42	-0,1950	13,86	13,56	66.933,00	07/08/2020 16:54:31
AIR T INC	12,43	11,81	13,40	3,67	0,4400	12,43	12,43	4,00	07/08/2020 15:30:01
AIR TRANSPORT SERVICES GROUP INC	26,01	25,99	26,02	2,87	0,7250	26,05	25,12	48.629,00	07/08/2020 16:55:02
AKAMAI TECHNOLOGIES	109,10	109,09	109,13	-0,07	-0,0800	109,67	108,68	474.573,00	07/08/2020 16:55:30
AKEBIA THERAPEUTICS INC	11,30	11,29	11,32	2,17	0,2400	11,30	11,05	75.624,00	07/08/2020 16:55:24
AKERNA CORP	6,67	6,65	6,78	0,15	0,0100	6,76	6,53	7.847,00	07/08/2020 16:53:23
AKERS BIOSCIENCES INC	5,68	5,68	5,70	3,09	0,1700	5,77	5,34	137.955,00	07/08/2020 16:53:30
ALARM.COM HOLDINGS INC	60,24	60,24	60,30	0,08	0,0500	60,81	59,91	92.041,00	07/08/2020 16:53:13
ALASKA COMMUNICATIONS SYS GROUP INC	2,33	2,33	2,34	1,30	0,0300	2,39	2,29	51.163,00	07/08/2020 16:48:50
ALDEYRA THERAPEUTICS	6,97	6,97	6,98	3,11	0,2103	7,18	6,70	146.759,00	07/08/2020 16:55:19
ALECTOR INC	15,15	15,15	15,22	-0,07	-0,0100	15,89	14,91	395.700,00	07/08/2020 16:54:55
ALEXION PHARMACEUTICAL INC	103,09	103,11	103,14	-0,78	-0,8100	104,09	102,62	221.172,00	07/08/2020 16:54:57
ALICO INC	32,37	31,00	32,45	0,00	0,0000	32,45	30,88	929,00	06/08/2020 22:00:01
ALIGN TECHNOLOGY INC	305,11	305,00	305,18	1,10	3,32	308,31	300,28	115.502,00	07/08/2020 16:55:08
ALIMERA SCIENCES INC	6,81	6,68	6,82	-1,02	-0,0700	7,09	6,65	21.893,00	07/08/2020 16:41:31
ALJ REGIONAL HOLDINGS INC	0,7111	0,7100	0,7350	-8,83	-0,0689	0,7976	0,7106	152.269,00	07/08/2020 16:55:13
ALKERMES PLC	18,68	18,69	18,70	0,21	0,0400	18,80	18,52	65.610,00	07/08/2020 16:55:20
ALLEGIANCE BANCSHA	25,21	24,97	25,05	1,57	0,3900	25,21	24,41	3.274,00	07/08/2020 16:48:56
ALLEGIANT TRAVEL COMPANY	118,81	118,51	118,86	0,68	0,8000	118,81	116,59	19.031,00	07/08/2020 16:51:52
ALLIED HEALTHCARE PRODUCTS INC	10,42	10,38	10,46	-0,13	-0,0133	10,69	10,31	52.318,00	07/08/2020 16:54:58
ALLIED MOTION TECHNOLGIES INC	41,91	41,58	42,12	0,41	0,1695	41,91	41,29	1.301,00	07/08/2020 16:54:55
ALLOT LTD	11,45	11,42	11,46	-0,17	-0,0200	11,53	11,37	20.299,00	07/08/2020 16:53:52
ALLSCRIPTS HEALTHCARE SOLUTIONS INC	9,16	9,16	9,16	0,27	0,0250	9,18	8,97	125.922,00	07/08/2020 16:55:00
ALNYLAM PHARMACEUTICALS INC	145,27	145,16	145,51	0,80	1,15	146,40	143,15	36.023,00	07/08/2020 16:54:40
ALPHA & OMEGA SEMICONDUCTOR LTD	11,42	11,38	11,43	1,51	0,1700	11,42	11,22	3.554,00	07/08/2020 16:51:56
ALPHABET INC CLASS C	1.515,55	1.515,41	1.516,00	1,03	15,45	1.515,55	1.491,01	209.571,00	07/08/2020 16:55:24
ALPHABET INC CLASS A	1.519,17	1.518,50	1.519,15	0,94	14,22	1.519,17	1.494,89	339.291,00	07/08/2020 16:55:23
ALPHATEC HLDGS INC	6,71	6,68	6,71	9,82	0,6000	6,94	5,82	397.448,00	07/08/2020 16:55:01
ALTAIR ENGINEERING INC	41,79	41,62	41,75	1,58	0,6500	44,32	41,11	86.097,00	07/08/2020 16:55:20
ALTIMMUNE INC	28,00	27,98	28,03	5,66	1,50	28,15	26,16	269.481,00	07/08/2020 16:55:28
ALTISOURCE PORTFOLIO SOLUTIONS S A	10,06	10,00	10,04	2,76	0,2700	10,27	9,59	62.953,00	07/08/2020 16:53:57
ALTRA INDUSTRIAL MOTION CORP	36,65	36,55	36,66	1,41	0,5100	36,66	35,92	14.052,00	07/08/2020 16:52:58
AMAG PHARMACEUTICS INC	10,78	10,75	10,78	7,37	0,7400	10,99	10,38	63.760,00	07/08/2020 16:50:58
AMARIN CORP ADR EACH REP 1 ORD GBP0.50	7,01	6,99	7,00	-0,64	-0,0450	7,06	6,95	644.849,00	07/08/2020 16:55:24
AMAZON COM INC	3.225,85	3.224,99	3.225,98	0,03	0,8500	3.240,80	3.210,91	543.466,00	07/08/2020 16:55:26
AMBARELLA INC	46,88	46,87	46,91	0,87	0,4050	46,91	46,20	33.051,00	07/08/2020 16:55:18
AMC NETWORKS INC	23,42	23,41	23,45	-0,55	-0,1300	23,81	23,23	59.625,00	07/08/2020 16:55:12
AMDOCS LTD	61,93	61,93	61,99	0,08	0,0500	62,50	61,44	67.888,00	07/08/2020 16:55:26
AMEDISYS INC	237,17	237,08	237,94	0,76	1,78	239,49	235,51	15.206,00	07/08/2020 16:54:47
AMERCO	342,31	341,91	342,50	0,04	0,1300	342,31	341,90	1.913,00	07/08/2020 16:42:40
AMERICA'S CAR-MART INC	95,05	94,86	95,61	1,32	1,24	95,43	93,72	3.090,00	07/08/2020 16:55:09
AMERICAN AIRLINES GROUP INC	12,82	12,81	12,82	-1,69	-0,2200	13,00	12,58	11.459.461,00	07/08/2020 16:55:24
AMERICAN NATIONAL BANKSHARES	23,09	22,72	23,24	1,03	0,2350	23,39	22,42	3.628,00	07/08/2020 16:24:43
AMERICAN NATIONAL GROUP INC	72,76	72,48	72,84	0,14	0,1000	72,89	71,71	2.396,00	07/08/2020 16:52:08
AMERICAN PUBLIC EDUCATION INC	30,54	30,41	30,55	2,76	0,8200	30,67	29,62	4.482,00	07/08/2020 16:53:25
AMERICAN RIVER BANKSHARES	9,85	9,61	10,19	1,34	0,1300	10,05	9,85	11.150,00	07/08/2020 16:13:38
AMERICAN SOFTWARE INC	17,21	17,17	17,20	0,41	0,0700	17,21	17,04	5.290,00	07/08/2020 16:49:51
AMERICAN SUPERCONDUCTOR CORP	11,76	11,76	11,78	4,21	0,4750	11,96	11,30	176.622,00	07/08/2020 16:55:07
AMERICAN WOODMARK CORP	86,73	86,71	87,02	1,39	1,19	87,04	85,10	5.198,00	07/08/2020 16:54:52
AMERIS BANCORP	24,28	24,27	24,31	-0,41	-0,1000	24,46	24,10	20.092,00	07/08/2020 16:54:18
AMERISAFE INC	66,32	66,21	66,50	2,29	1,49	66,42	64,73	19.812,00	07/08/2020 16:54:22
AMERISERV FINANCIAL INC	2,91	2,91	2,94	-0,34	-0,0100	2,91	2,91	11,00	07/08/2020 15:30:00
AMES NATIONAL CORP	18,98	18,77	19,00	-0,60	-0,1150	19,20	18,98	376,00	07/08/2020 16:37:18
AMGEN INC	240,16	240,12	240,22	-0,58	-1,39	242,95	240,08	159.254,00	07/08/2020 16:55:09
AMICUS THERAPEUTICS INC	15,56	15,56	15,57	1,37	0,2100	15,63	15,26	349.538,00	07/08/2020 16:55:28
AMKOR TECHNOLOGY INC	13,26	13,27	13,28	-1,12	-0,1499	13,38	13,17	119.139,00	07/08/2020 16:54:13
AMPHASTAR PHARMACEUTICALS INC	19,71	19,70	19,76	-2,76	-0,5600	20,07	19,54	32.113,00	07/08/2020 16:52:19
AMTECH SYSTEMS INC	5,04	5,02	5,07	-1,37	-0,0700	5,00	5,00	3.251,00	07/08/2020 16:53:56
AMYRIS INC	3,68	3,68	3,69	-8,92	-0,3600	4,08	3,59	943.417,00	07/08/2020 16:55:21
ANALOG DEVICES INC	116,99	116,97	117,00	0,21	0,2450	117,30	115,91	289.632,00	07/08/2020 16:55:16
ANAVEX LIFE SCIENCES CORPORATION	4,00	3,99	4,00	-5,78	-0,2450	4,19	3,87	371.136,00	07/08/2020 16:55:10
ANDERSONS INC	17,14	17,11	17,17	0,85	0,1450	17,38	16,50	16.072,00	07/08/2020 16:54:11
ANGI HOMESERVICES INC	16,07	16,07	16,08	1,71	0,2700	16,07	15,59	158.381,00	07/08/2020 16:55:06
ANGIODYNAMICS INC	9,34	9,29	9,32	2,58	0,2350	9,38	9,05	18.310,00	07/08/2020 16:54:51
ANI PHARMACEUTICALS INC	29,70	29,54	29,71	0,68	0,2000	29,81	29,04	9.664,00	07/08/2020 16:46:58
ANIKA THERAPEUTICS INC	34,55	34,48	34,56	2,95	0,9900	34,56	33,70	7.029,00	07/08/2020 16:52:22
ANSYS INC	315,98	316,11	316,31	0,23	0,7289	317,79	313,85	32.638,00	07/08/2020 16:51:41
ANTARES PHARMA INC	3,07	3,06	3,07	6,23	0,1800	3,08	2,87	496.781,00	07/08/2020 16:54:32
ANTERIX INC	46,61	46,47	46,61	4,51	2,01	46,80	44,15	14.541,00	07/08/2020 16:55:21
APACHE CORP	15,39	15,38	15,39	-1,35	-0,2100	15,48	15,24	931.248,00	07/08/2020 16:55:27
APOGEE ENTERPRISES INC	22,85	22,76	22,84	0,99	0,2250	22,95	22,44	5.137,00	07/08/2020 16:51:01
APOLLO ENDOSURGERY INC	1,60	1,55	1,63	-1,54	-0,0250	1,60	1,58	3.148,00	07/08/2020 16:40:04
APPFOLIO INC	164,41	164,17	164,69	-3,47	-5,91	165,71	163,57	15.354,00	07/08/2020 16:53:28
APPIAN CORPORATION	57,11	56,98	57,22	5,95	3,21	59,64	54,42	570.890,00	07/08/2020 16:55:22
APPLE INC	452,75	452,72	452,81	-0,45	-2,04	453,94	448,14	9.578.816,00	07/08/2020 16:55:29
APPLIED DNA SCIENCES INC	10,17	10,15	10,19	-7,29	-0,8000	10,17	9,65	195.875,00	07/08/2020 16:55:19
APPLIED GENETIC TECHNOLOGIES CORP	5,41	5,41	5,43	1,12	0,0600	5,48	5,28	57.585,00	07/08/2020 16:44:30
APPLIED MATERIALS INC	64,31	64,30	64,29	1,10	0,7000	65,01	63,61	1.534.830,00	07/08/2020 16:55:15
APPLIED OPTOELECTRONICS INC	16,78	16,76	16,79	11,50	1,73	17,57	15,85	1.587.244,00	07/08/2020 16:55:26
APTOSE BIOSCIENCES INC	5,12	5,11	5,12	0,10	0,0050	5,12	5,06	84.927,00	07/08/2020 16:55:21
AQUA METALS INC	1,09	1,08	1,10	0,93	0,0100	1,09	1,06	21.426,00	07/08/2020 16:48:04
ARBUTUS BIOPHARMA CORP	3,72	3,72	3,73	-14,87	-0,6500	4,04	3,43	4.537.431,00	07/08/2020 16:55:19
ARCA BIOPHARMA INC	6,86	6,84	6,87	1,71	0,1150	6,94	6,83	349.050,00	07/08/2020 16:55:27
ARCADIA BIOSCIENCES INC	3,70	3,68	3,69	-0,54	-0,0200	3,73	3,68	9.036,00	07/08/2020 16:36:01
ARCBEST CORP	30,88	30,87	30,93	2,76	0,8300	30,93	29,81	9.045,00	07/08/2020 16:52:55
ARCH CAPITAL GROUP	31,64	31,63	31,65	1,02	0,3200	31,68	31,12	141.786,00	07/08/2020 16:55:00
ARCIMOTO INC	6,49	6,48	6,50	2,85	0,1800	6,50	6,22	101.947,00	07/08/2020 16:55:29
ARDELYX INC	5,77	5,76	5,77	2,30	0,1300	5,78	5,56	33.518,00	07/08/2020 16:53:13
ARENA PHARMACEUTICALS INC	65,58	65,33	65,51	1,47	0,9500	66,12	64,61	45.700,00	07/08/2020 16:54:35
ARK RESTAURANTS CORP	9,50	9,50	9,84	0,53	0,0500	9,60	9,50	992,00	07/08/2020 16:31:51
ARROW FINANCIAL CORP	28,05	27,80	28,03	1,26	0,3500	28,06	27,55	5.099,00	07/08/2020 16:39:36
ARROWHEAD PHARMACEUTICALS INC	40,89	40,89	40,91	-0,32	-0,1300	41,68	40,30	210.724,00	07/08/2020 16:55:20
ART'S-WAY MANUFACTURING CO INC	2,40	2,40	2,46	-4,00	-0,1000	2,55	2,40	2.232,00	07/08/2020 16:27:05
ARTELO BIOSCIENCES INC	1,21	1,18	1,21	-5,09	-0,0646	1,33	1,17	344.282,00	07/08/2020 16:51:23
ARTESIAN RESOURCES CORP	35,41	35,41	35,59	0,43	0,1500	35,53	35,07	2.221,00	07/08/2020 16:40:35
ASCENA RETAIL GROUP INC	-	0,0000	0,0000	-	-	-	-	-
ASCENDIS PHARMA A/S SPON ADR EACH REP 1 ORD SHS	146,72	146,48	147,26	0,19	0,2800	147,07	145,99	5.206,00	07/08/2020 16:49:33
ASIA PACIFIC WIRE & CABLE	1,13	1,12	1,20	-2,59	-0,0300	1,17	1,13	1.661,00	07/08/2020 16:26:24
ASPEN TECHNOLOGY INC	101,95	101,88	102,10	-0,13	-0,1300	102,37	101,43	15.734,00	07/08/2020 16:53:33
ASPIRA WOMENS HEALTH INC	4,54	4,53	4,54	3,65	0,1600	4,54	4,33	40.841,00	07/08/2020 16:53:53
ASSEMBLY BIOSCIENCES INC	22,00	21,93	22,05	-1,50	-0,3350	22,19	21,50	24.077,00	07/08/2020 16:54:30
ASTA FUNDING INC	12,95	12,96	13,00	0,00	0,0000	12,95	12,95	88,00	06/08/2020 22:00:01
ASTEC INDUSTRIES INC	50,82	50,69	50,77	-0,05	-0,0250	51,19	50,00	10.003,00	07/08/2020 16:54:11
ASTRONICS CORP	10,38	10,34	10,36	2,52	0,2550	10,46	9,99	45.920,00	07/08/2020 16:53:56
ASTRONOVA INC	7,08	7,01	7,29	3,51	0,2400	7,08	6,80	3.955,00	07/08/2020 16:40:47
ASTROTECH CORPORATION	2,98	2,96	2,99	0,17	0,0050	3,00	2,94	14.212,00	07/08/2020 16:49:14
ASURE SOFTWARE INC	7,39	7,39	7,42	0,82	0,0600	7,50	7,08	22.716,00	07/08/2020 16:48:55
ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS	1,22	1,25	1,30	-5,42	-0,0699	1,25	1,22	7.409,00	07/08/2020 16:40:11
ATARA BIOTHERAPEUTICS INC	12,77	12,77	12,84	1,75	0,2200	12,86	12,35	60.432,00	07/08/2020 16:53:31
ATHERSYS INC	2,64	2,63	2,64	1,35	0,0350	2,64	2,55	338.087,00	07/08/2020 16:55:25
ATLANTIC AMERICAN CORP	1,88	1,82	1,95	-1,57	-0,0300	1,88	1,88	120,00	07/08/2020 15:30:00
ATLANTIC CAPITAL BANCSHARES INC	10,60	10,53	10,58	0,19	0,0200	10,64	10,48	2.115,00	07/08/2020 16:50:03
ATLANTICUS HLDGS CORP	7,77	7,53	7,98	-2,39	-0,1900	7,93	7,77	706,00	07/08/2020 16:06:30
ATLAS AIR WORLDWIDE HOLDINGS INC	57,39	57,34	57,41	2,22	1,25	57,54	55,86	269.494,00	07/08/2020 16:55:06
ATLAS FINANCIAL HOLDINGS INC	0,5269	0,5211	0,5269	-2,24	-0,0121	0,5399	0,5200	39.744,00	07/08/2020 16:50:35
ATLASSIAN CORPORATION PLC	176,41	176,10	176,44	-0,88	-1,56	178,41	175,19	473.180,00	07/08/2020 16:55:25
ATN INTERNATIONAL INC	58,36	58,00	58,36	2,62	1,49	58,36	56,70	2.768,00	07/08/2020 16:30:20
ATOSSA THERAPEUTICS INC	3,84	3,82	3,84	-0,52	-0,0200	3,88	3,76	78.444,00	07/08/2020 16:55:02
ATRICURE INC	42,74	42,71	42,81	0,61	0,2600	42,97	41,81	49.992,00	07/08/2020 16:54:54
ATRION CORP	647,03	642,51	656,99	0,00	0,0000	658,22	645,76	138,00	06/08/2020 22:00:02
ATYR PHARMA INC	3,93	3,93	4,00	-1,51	-0,0604	4,00	3,91	16.607,00	07/08/2020 16:44:10
AUBURN NATL BANCORP	45,69	45,00	46,00	-2,14	-1,00	45,69	45,69	9,00	07/08/2020 15:30:00
AUDIOCODES	37,08	37,07	37,15	3,04	1,10	37,10	35,89	66.087,00	07/08/2020 16:53:27
AURINIA PHARMACEUTICALS INC	14,49	14,49	14,50	1,97	0,2804	14,53	14,23	132.338,00	07/08/2020 16:55:08
AURIS MEDICAL HOLDING LTD	1,02	1,02	1,03	-1,92	-0,0200	1,03	1,00	44.358,00	07/08/2020 16:48:09
AURORA MOBILE LTD ADS EACH REP 1.5 ORD SHS	1,74	1,76	1,78	-2,79	-0,0499	1,79	1,74	9.065,00	07/08/2020 15:57:47
AUTODESK INC	239,84	239,71	239,96	-1,53	-3,74	242,47	238,91	106.033,00	07/08/2020 16:54:40
AUTOMATIC DATA PROCESSING INC	137,64	137,62	137,65	0,82	1,12	138,37	137,06	451.759,00	07/08/2020 16:55:21
AVEO PHARMACEUTICALS INC	4,53	4,52	4,54	-0,66	-0,0300	4,56	4,44	36.227,00	07/08/2020 16:54:28
AVIAT NETWORKS INC	20,60	20,40	20,95	-1,48	-0,3099	20,87	20,60	2.133,00	07/08/2020 16:38:53
AVID BIOSERVICES INC	7,78	7,76	7,79	1,43	0,1100	7,88	7,52	74.399,00	07/08/2020 16:54:11
AVID TECHNOLOGY INC	9,09	9,09	9,11	-0,33	-0,0300	9,15	8,91	48.916,00	07/08/2020 16:52:44
AVINGER INC	0,5300	0,5280	0,5333	-6,92	-0,0394	0,5440	0,5000	3.743.108,00	07/08/2020 16:55:21
AVIS BUDGET GROUP INC	28,39	28,38	28,40	0,02	0,0067	28,46	27,39	256.941,00	07/08/2020 16:55:19
AWARE INC MASSACHUSETTS	2,87	2,87	2,94	-1,21	-0,0350	2,88	2,87	2.185,00	07/08/2020 16:37:51
AXCELIS TECHNOLOGIES INC	26,24	26,23	26,22	2,36	0,6050	26,25	25,61	65.057,00	07/08/2020 16:55:16
AXOGEN INC	12,27	12,23	12,30	1,87	0,2250	12,34	11,98	41.245,00	07/08/2020 16:54:49
AXON ENTERPRISE INC	83,35	83,26	83,37	-9,08	-8,32	88,00	82,86	632.532,00	07/08/2020 16:55:16
AXONICS MODULATION TECHNLOGS INC	43,42	43,35	43,47	0,28	0,1200	46,15	41,44	235.357,00	07/08/2020 16:54:06
AXOVANT GENE THERAPIES LTD	3,00	2,99	3,00	1,01	0,0300	3,04	2,98	19.952,00	07/08/2020 16:54:48
AXSOME THERAPEUTICS INC	79,30	79,26	79,45	1,61	1,26	80,06	77,74	75.894,00	07/08/2020 16:53:35
AXT INC	5,13	5,12	5,13	0,89	0,0450	5,14	5,03	41.465,00	07/08/2020 16:53:51
AYRO INC	4,17	4,16	4,17	-2,80	-0,1200	4,44	4,14	401.824,00	07/08/2020 16:55:28
AYTU BIOSCIENCE INC	1,39	1,39	1,40	0,00	0,0000	1,40	1,37	407.809,00	07/08/2020 16:52:27
B COMMUNICATIONS LTD	2,10	1,64	2,21	-1,18	-0,0250	2,10	2,10	25,00	07/08/2020 15:30:01
B RILEY FINANCIAL INC	27,36	27,33	27,39	1,33	0,3600	27,37	26,92	66.362,00	07/08/2020 16:55:15
Baidu, Inc.	123,15	123,13	123,16	-1,94	-2,43	123,43	121,11	520.871,00	07/08/2020 16:55:08
BALCHEM CORP	102,25	102,04	102,30	0,28	0,2850	102,66	101,17	9.614,00	07/08/2020 16:50:35
BALLARD POWER SYSTEMS INC	15,33	15,32	15,33	2,78	0,4150	15,80	14,89	2.725.116,00	07/08/2020 16:55:21
BANCFIRST CORP	43,32	43,27	43,36	1,03	0,4400	43,38	42,59	8.204,00	07/08/2020 16:54:49
BANCORP INC DEL	9,90	9,88	9,91	0,81	0,0800	9,95	9,66	30.701,00	07/08/2020 16:52:46
BANDWIDTH INC	150,47	150,12	150,47	-1,19	-1,81	152,99	149,06	34.223,00	07/08/2020 16:53:38
BANK OF COMMERCE HOLDINGS INC	7,80	7,74	7,80	1,96	0,1500	7,80	7,65	1.051,00	07/08/2020 16:52:19
BANK OF MARIN BANCORP	31,93	32,14	32,31	-0,50	-0,1600	31,93	31,70	2.733,00	07/08/2020 16:27:01
BANK OF SOUTH CAROLINA CORP	16,42	16,51	16,98	-1,44	-0,2398	16,42	16,42	1.140,00	07/08/2020 15:35:52
BANKFINANCIAL CORPORATION	7,58	7,56	7,60	-0,39	-0,0300	7,61	7,57	3.739,00	07/08/2020 16:48:44
BANKWELL FINL GROUP INC	15,52	15,29	15,74	1,97	0,3000	15,68	15,22	617,00	07/08/2020 16:52:30
BANNER CORP	35,81	35,56	35,70	0,08	0,0300	35,81	35,28	19.376,00	07/08/2020 16:41:06
BAOZUN INC SPON ADS EACH REP 3 ORD SHS CL A	41,63	41,59	41,63	-0,83	-0,3500	41,85	40,30	134.955,00	07/08/2020 16:53:56
BARRETT BUSINESS SERVICES	58,53	58,32	58,81	1,18	0,6800	58,71	57,86	3.530,00	07/08/2020 16:44:02
BASSETT FURNITURE INDUSTRIES INC	8,71	8,73	8,76	-2,68	-0,2400	8,88	8,71	3.258,00	07/08/2020 16:54:16
BCB BANCORP INC	8,28	8,24	8,27	0,73	0,0600	8,28	8,21	2.324,00	07/08/2020 16:52:53
BEACON ROOFING SUPPLY INC	30,81	30,69	31,12	-5,88	-1,93	32,57	30,16	234.097,00	07/08/2020 16:55:18
BEASLEY BROADCAST GROUP INC	1,75	1,74	1,78	-3,31	-0,0599	1,82	1,75	34.226,00	07/08/2020 16:51:26
BED BATH AND BEYOND	11,97	11,96	11,97	-0,29	-0,0350	12,20	11,87	1.182.725,00	07/08/2020 16:55:21
BEL FUSE INC	12,98	12,88	12,96	3,67	0,4600	12,98	12,35	2.026,00	07/08/2020 16:33:21
BEL FUSE INC	11,19	11,01	12,51	0,00	0,0000	11,01	11,01	1,00	06/08/2020 22:00:00
BELLEROPHON THERAPEUTICS INC	11,90	11,90	11,95	-1,49	-0,1800	12,04	11,76	23.142,00	07/08/2020 16:52:45
BELLICUM PHARMACEUTICALS	7,37	7,21	7,29	-1,60	-0,1200	7,50	7,19	10.024,00	07/08/2020 16:34:59
BENEFITFOCUS INC	12,71	12,69	12,72	2,13	0,2650	12,78	12,11	46.080,00	07/08/2020 16:55:03
BENEFYTT TECHNOLOGIES INC	31,01	31,00	31,01	-0,37	-0,1150	31,10	31,00	9.761,00	07/08/2020 16:52:04
BETTER ONLINE SOLUTIONS LTD	2,76	2,76	2,89	0,73	0,0200	2,84	2,63	3.071,00	07/08/2020 16:19:06
BEYOND AIR INC	5,29	5,30	5,33	-9,26	-0,5400	5,85	5,09	165.085,00	07/08/2020 16:52:27
BEYOND MEAT INC	135,82	135,84	135,83	2,44	3,24	135,98	132,34	745.439,00	07/08/2020 16:55:26
BGC PARTNERS INC	2,82	2,82	2,83	-0,18	-0,0050	2,85	2,78	145.028,00	07/08/2020 16:55:01
BIG 5 SPORTING GOODS CORP	7,36	7,36	7,39	18,33	1,14	7,39	6,31	1.172.129,00	07/08/2020 16:55:22
BILIBILI INC SPON ADS REP 1 ORD CL 'Z'	42,08	42,07	42,10	-5,31	-2,36	43,20	42,00	1.696.919,00	07/08/2020 16:55:23
BIO-PATH HOLDINGS INC	5,02	5,00	5,04	-0,99	-0,0500	5,09	5,02	10.665,00	07/08/2020 16:34:06
BIO-TECHNE CORP	266,07	265,88	266,42	-0,18	-0,4800	267,66	265,02	14.320,00	07/08/2020 16:53:37
BIOANALYTICAL SYSTEMS INC	5,10	5,08	5,11	-0,97	-0,0500	5,19	5,06	9.453,00	07/08/2020 16:12:50
BIOCEPT INC	1,05	1,04	1,05	-8,33	-0,0950	1,10	1,01	8.041.261,00	07/08/2020 16:55:27
BIOCRYST PHARMACEUTICALS INC	3,85	3,85	3,86	-3,75	-0,1499	4,02	3,81	1.436.188,00	07/08/2020 16:55:16
BIODELIVERY SCIENCES INTERNATIONAL	4,38	4,38	4,39	-2,88	-0,1300	4,50	4,32	95.711,00	07/08/2020 16:53:59
BIOGEN INC	302,86	302,78	302,96	9,07	25,20	311,99	300,52	1.202.261,00	07/08/2020 16:55:22
BIOLASE INC	0,4217	0,4215	0,4265	-1,86	-0,0080	0,4290	0,4204	1.069.192,00	07/08/2020 16:54:25
BIOLIFE SOLUTIONS INC	21,27	21,25	21,30	2,90	0,6000	21,43	20,29	45.233,00	07/08/2020 16:55:03
BIOMARIN PHARMACEUTICAL	120,02	119,95	120,09	0,31	0,3700	120,74	119,22	78.634,00	07/08/2020 16:55:24
BIOMERICA INC	8,68	8,68	8,73	-2,14	-0,1900	9,01	8,64	62.921,00	07/08/2020 16:52:39
BIONANO GENOMICS INC	0,8347	0,8341	0,8348	4,34	0,0347	1,01	0,8338	24.576.546,00	07/08/2020 16:55:31
BIONTECH SE SPON ADS EACH REP 1 ORD SHS	77,53	77,51	77,61	0,58	0,4500	78,47	77,09	556.492,00	07/08/2020 16:55:20
BIOSPECIFICS TECHNOLOGIES CORP	64,68	65,07	65,37	1,05	0,6700	64,68	64,01	1.853,00	07/08/2020 16:37:11
BIOTELEMETRY INC	43,74	43,75	43,79	4,09	1,72	43,86	42,06	51.163,00	07/08/2020 16:54:59
BJS RESTAURANTS INC	21,83	21,81	21,85	1,25	0,2700	21,95	21,15	27.735,00	07/08/2020 16:55:24
BLACKBAUD INC	65,85	65,71	65,86	0,00	0,0000	65,85	65,01	24.777,00	07/08/2020 16:55:12
BLACKLINE INC	83,93	83,57	83,94	-8,60	-7,90	89,51	83,20	168.843,00	07/08/2020 16:55:10
BLACKROCK CAPITAL INVESTMENT CORP	2,80	2,80	2,81	-0,36	-0,0100	2,83	2,78	92.418,00	07/08/2020 16:54:02
BLACKROCK TCP CAPITAL CORP	9,93	9,92	9,95	1,64	0,1600	10,07	9,84	61.294,00	07/08/2020 16:54:00
BLINK CHARGING CO	11,84	11,85	11,88	-2,78	-0,3383	12,26	11,81	502.557,00	07/08/2020 16:55:27
BLOOMIN BRANDS INC	11,87	11,86	11,87	2,55	0,2950	11,89	11,44	348.578,00	07/08/2020 16:55:22
BLUCORA INC	10,43	10,41	10,44	0,29	0,0300	10,28	10,28	56.082,00	07/08/2020 16:55:22
BLUE BIRD CORP	13,16	13,10	13,14	1,19	0,1550	13,16	12,91	3.881,00	07/08/2020 16:49:20
BLUEBIRD BIO INC	64,15	64,09	64,25	0,49	0,3100	64,37	62,71	64.539,00	07/08/2020 16:54:57
BLUEPRINT MEDICINES CORP	75,42	75,23	75,57	1,06	0,7900	75,48	74,10	19.978,00	07/08/2020 16:53:10
BOINGO WIRELESS INC	13,98	13,96	13,99	1,60	0,2200	14,18	13,84	61.369,00	07/08/2020 16:54:04
BOK FINANCIAL CORP	57,44	57,34	57,43	0,58	0,3300	57,62	56,28	9.098,00	07/08/2020 16:53:51
BONSO ELECTRONICS INTERNATIONAL	2,73	2,72	3,00	-9,00	-0,2700	2,87	2,73	7.109,00	07/08/2020 16:38:40
BOOKING HOLDINGS INC	1.782,60	1.780,52	1.782,90	1,76	30,82	1.818,06	1.742,00	180.995,00	07/08/2020 16:55:21
BOQI INTERNATIONAL MEDICAL INC	2,12	2,12	2,13	-1,85	-0,0399	2,16	2,11	36.296,00	07/08/2020 16:55:02
BOSTON PRIVATE FINANCIAL HLDGS INC	5,90	5,89	5,92	-0,08	-0,0050	5,96	5,82	18.778,00	07/08/2020 16:55:12
BOTTOMLINE TECHNOLOGIES	49,23	48,91	49,49	-6,31	-3,32	54,80	46,46	129.162,00	07/08/2020 16:55:23
BRAINSTROM CELL THERAPEUTICS	13,01	12,97	13,02	7,08	0,8600	13,10	12,50	147.358,00	07/08/2020 16:54:24
BRIDGE BANCORP INC	19,95	19,99	20,05	0,61	0,1200	20,20	19,66	14.666,00	07/08/2020 16:53:21
BRIDGELINE DIGITAL INC	2,86	2,85	2,88	-0,45	-0,0129	2,87	2,76	41.325,00	07/08/2020 16:45:49
BRIDGFORD FOODS CORP	16,25	16,25	16,39	0,00	0,0000	16,25	16,00	3,00	06/08/2020 22:00:01
BRIGHTCOVE INC	10,75	10,75	10,77	-0,78	-0,0850	10,79	10,72	26.442,00	07/08/2020 16:53:44
BRIGHTHOUSE FINL INC	29,32	29,28	29,34	2,23	0,6400	29,50	26,67	353.556,00	07/08/2020 16:55:26
BROADCOM INC	327,99	327,96	328,08	-0,36	-1,17	329,72	326,56	175.037,00	07/08/2020 16:54:47
BROADWAY FINANCIAL CORP DELAWARE	1,89	1,87	1,89	1,89	0,0350	2,09	1,83	912.263,00	07/08/2020 16:53:56
BROADWIND INC	4,40	4,38	4,40	3,04	0,1300	4,43	4,17	68.540,00	07/08/2020 16:55:29
BROOKFIELD PPTY REIT INC	11,76	11,76	11,78	0,97	0,1133	11,81	11,62	67.529,00	07/08/2020 16:54:26
BROOKLINE BANCORP INC	9,65	9,63	9,65	0,52	0,0500	9,70	9,52	13.201,00	07/08/2020 16:55:24
BROOKS AUTOMATION INC	57,34	57,31	57,36	1,14	0,6450	57,56	56,69	49.517,00	07/08/2020 16:54:45
BRUKER CORPORATION	43,71	43,68	43,73	0,48	0,2100	44,12	43,23	70.441,00	07/08/2020 16:54:00
BRYN MAWR BANK CORP	27,10	26,97	27,12	0,74	0,2000	27,19	26,54	5.714,00	07/08/2020 16:50:34
BSQUARE CORP	1,47	1,45	1,50	2,80	0,0400	1,47	1,43	1.169,00	07/08/2020 16:39:45
BUILDERS FIRSTSOURCE INC	26,72	26,71	26,73	0,87	0,2300	26,80	26,33	93.735,00	07/08/2020 16:54:40
C & F FINANCIAL CORP	30,53	29,81	31,48	-0,07	-0,0200	30,53	30,53	7,00	07/08/2020 15:30:01
CABOT MICROELECTRONICS CORP	161,06	160,75	161,26	0,40	0,6400	161,87	160,21	12.082,00	07/08/2020 16:53:52
CADENCE DESIGN SYSTEMS INC	110,38	110,36	110,39	-0,13	-0,1400	110,72	109,88	196.969,00	07/08/2020 16:55:00
CADIZ INC	10,13	10,13	10,15	0,30	0,0300	10,20	10,11	37.061,00	07/08/2020 16:53:06
CAESARS ENTERTAINMENT INC NEW	38,41	38,40	38,43	1,75	0,6600	38,88	37,20	1.400.824,00	07/08/2020 16:55:21
CAESARSTONE LTD	10,65	10,62	10,65	-1,02	-0,1100	10,84	10,64	8.971,00	07/08/2020 16:52:40
CAL MAINE FOODS INC	44,18	44,14	44,21	0,71	0,3100	44,27	43,81	13.054,00	07/08/2020 16:52:26
CALADRIUS BIOSCIENCES INC	2,42	2,39	2,42	3,86	0,0899	2,44	2,25	256.830,00	07/08/2020 16:52:33
CALAMP CORP	8,22	8,21	8,22	0,80	0,0650	8,25	8,12	18.796,00	07/08/2020 16:52:05
CALAVO GROWERS INC	60,76	60,62	60,80	0,49	0,2950	60,76	59,90	7.182,00	07/08/2020 16:52:22
CALITHERA BIOSCIENCES INC	4,75	4,74	4,74	-5,12	-0,2564	4,92	4,70	2.644.114,00	07/08/2020 16:53:12
CAMDEN NATIONAL CORPORATION	32,05	32,00	32,14	1,07	0,3400	32,28	31,41	3.528,00	07/08/2020 16:52:56
CAMTEK	15,59	15,48	15,61	2,70	0,4100	15,86	14,99	33.268,00	07/08/2020 16:53:17
CANADIAN SOLAR INC	26,30	26,28	26,31	11,35	2,68	26,50	25,00	1.158.139,00	07/08/2020 16:55:29
CANCER GENETICS INC	2,89	2,92	2,95	-0,03	-0,0008	2,94	2,89	5.651,00	07/08/2020 15:39:42
CANTERBURY PARK HLDGS CORP	10,88	10,88	11,00	3,03	0,3200	10,88	10,88	2,00	07/08/2020 15:30:00
CAPITAL CITY BANK GROUP INC	19,81	19,77	19,85	1,90	0,3700	19,81	19,51	6.305,00	07/08/2020 16:49:13
CAPITAL SOUTHWEST CORPORATION	14,43	14,39	14,48	0,50	0,0720	14,35	14,28	2.825,00	07/08/2020 16:30:19
CAPITALA FINANCE CORP	2,18	2,17	2,18	-0,23	-0,0050	2,20	2,16	41.053,00	07/08/2020 16:40:51
CAPITOL FEDERAL FINANCIAL INC NEW	9,91	9,90	9,91	-0,10	-0,0100	9,97	9,81	48.717,00	07/08/2020 16:55:23
CAPRICOR THERAPEUTICS INC	6,67	6,67	6,69	-15,57	-1,23	7,19	6,04	1.850.718,00	07/08/2020 16:55:21
CAPSTONE TURBINE CORPORATION	4,71	4,66	4,72	9,03	0,3900	4,99	4,37	136.233,00	07/08/2020 16:54:18
CARA THERAPEUTICS INC	17,02	17,01	17,04	0,24	0,0400	17,02	16,75	33.865,00	07/08/2020 16:55:02
CARDIFF ONCOLOGY INC	5,97	5,94	5,98	4,92	0,2800	6,13	5,45	137.176,00	07/08/2020 16:54:49
CARDIOVASCULAR SYSTEMS INC DEL	31,54	31,54	31,61	2,04	0,6300	31,74	30,97	14.519,00	07/08/2020 16:54:16
CARDLYTICS INC	67,33	67,21	67,43	-0,93	-0,6350	68,99	66,66	69.736,00	07/08/2020 16:53:13
CARDTRONICS PLC	21,94	21,91	22,01	-9,53	-2,31	24,18	21,30	330.511,00	07/08/2020 16:55:20
CAREDX INC	34,83	34,79	34,87	0,52	0,1800	35,37	34,16	71.258,00	07/08/2020 16:54:32
CARETRUST REIT INC	18,92	18,95	18,99	1,78	0,3300	19,14	17,81	91.643,00	07/08/2020 16:54:50
CARPARTS COM INC	12,45	12,43	12,45	0,04	0,0050	12,63	12,25	132.793,00	07/08/2020 16:55:02
CARPARTS COM INC NEW	12,45	12,43	12,45	0,04	0,01	12,63	12,25	132.793,00	07/08/2020 16:55:02
CARROLS RESTAURANT GROUP INC	7,08	7,07	7,09	-0,98	-0,0700	7,32	6,98	130.150,00	07/08/2020 16:55:08
CARVER BANCORP INC	5,94	7,18	7,20	0,00	0,0000	8,50	6,11	2.061.031,00	07/08/2020 16:55:15
CASELLA WASTE SYSTEMS	56,33	56,26	56,38	0,57	0,3200	57,02	56,09	25.911,00	07/08/2020 16:52:36
CASEY'S GENERAL STORES INC	170,89	170,94	170,98	0,59	1,01	171,24	169,64	15.239,00	07/08/2020 16:54:50
CASI PHARMACEUTICALS INC	1,93	1,92	1,93	1,58	0,0300	1,94	1,89	88.488,00	07/08/2020 16:55:17
CASS INFORMATION SYSTEMS	37,81	37,52	37,78	1,18	0,4400	37,81	37,08	2.035,00	07/08/2020 16:41:52