CollectAI

close-nasdaq_stocks

2019/07/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190730	2.639	2.68	2.6	2.6	18484	2.6	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20190730	11.85	12.12	11.55	11.55	1685	11.55	down	down	correct
AAIDX.US	AAIDX	20190730	25.69	25.69	25.69	25.69	0	22.607
AAL.US	American Airlines Group Inc	20190730	30.45	30.81	30.21	30.71	5290177	30.3912	up	up	correct
AAME.US	Atlantic American Corporation	20190730	2.408	2.48	2.35	2.36	3213	2.3477	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20190730	9.21	9.53	8.98	9.48	611774	9.48	up	up	correct
AAON.US	AAON Inc	20190730	50.24	51.76	49.97	51.61	156401	50.8478	up	down	incorrect
AAPL.US	Apple Inc	20190730	208.76	210.16	207.31	208.78	33935718	51.083	up	up	correct
AATC.US	Image Sensing Systems Inc	20190730	4.99	5.25	4.99	5.25	4000	4.9954	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190730	44.99	46.84	44.48	46.6	244680	46.6	up	down	incorrect
ABCB.US	Ameris Bancorp	20190730	38.87	40	38.84	39.97	329845	38.3901	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190730	3.01	3.09	2.86	2.98	489892	2.98	down	up	incorrect
ABIO.US	ARCA biopharma Inc	20190730	6.64	6.88	6.6	6.88	30802	6.88	up	up	correct
ABMD.US	Abiomed Inc	20190730	273.87	279.52	273.61	279.23	391377	279.23	up	down	incorrect
ABST.US	Absolute Software Corporation	20190730	5.7	5.7	5.7	5.7	100	5.3292
ABTX.US	Allegiance Bancshares Inc	20190730	33.76	33.95	33.565	33.78	65537	32.9329	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190730	1.75	1.91	1.68	1.9	168588	1.9	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20190730	11	11	11	11	100	11
ACAD.US	ACADIA Pharmaceuticals Inc	20190730	23.99	25.03	23.86	25	1146736	25	up	up	correct
ACB.US	Aurora Cannabis Inc	20190730	6.06	6.43	6	6.25	1124809	75	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190730	18.16	18.47	18.16	18.46	222665	18.46	up	up	correct
ACER.US	Acer Therapeutics Inc	20190730	2.7	2.96	2.58	2.87	237799	2.87	up	up	correct
ACET.US	Adicet Bio Inc	20190730	10.55	11.055	10.55	10.99	39935	76.93	up	down	incorrect
ACGL.US	Arch Capital Group Ltd	20190730	38.66	39.86	38.24	39.55	2441080	39.55	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20190730	25.57	25.62	25.45	25.61	29133	22.4487	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20190730	32.58	32.92	31.705	32.89	1135791	32.89	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20190730	1.89	1.9056	1.82	1.83	33785	36.6	down	up	incorrect
ACIU.US	AC Immune SA	20190730	5.5	5.78	5.45	5.62	118067	5.62	up	up	correct
ACIW.US	ACI Worldwide Inc	20190730	33.66	34.04	33.51	34.01	757060	34.01	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190730	15.83	16.32	15.79	16.21	255344	16.21	up	down	incorrect
ACMR.US	ACM Research Inc	20190730	17.91	18.05	17.46	17.49	45373	17.49	down	down	correct
ACNB.US	ACNB Corporation	20190730	37.06	37.71	36.9402	37.45	7276	34.2695	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20190730	6.81	7.02	6.72	7.01	128487	42.06	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20190730	1.73	1.8219	1.66	1.74	1493366	1.74	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190730	2.55	2.72	2.47	2.69	853606	2.69	up	up	correct
ACST.US	Acasti Pharma Inc	20190730	2.75	2.95	2.61	2.9	832549	23.2	up	up	correct
ACTG.US	Acacia Research Corporation	20190730	2.76	2.84	2.76	2.81	49774	2.81	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190730	3.13	3.33	3.04	3.28	167731	3.28	up	down	incorrect
ADBE.US	Adobe Inc	20190730	305.07	307.09	302.55	303.64	2157952	303.64	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20190730	12.93	13.08	12.78	12.97	79568	12.1564	up	up	correct
ADI.US	Analog Devices Inc	20190730	120.3	121.3808	119.57	120.96	1162963	115.4426	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20190730	1.86	1.86	1.76	1.83	19302	1.83	down	down	correct
ADMA.US	ADMA Biologics Inc	20190730	3.53	3.66	3.49	3.61	398348	3.61	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190730	1.14	1.225	1.14	1.17	261559	1.17	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190730	5.97	6.26	5.931	6.19	165017	6.19	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20190730	9.98	9.98	9.98	9.98	0	9.98
ADP.US	Automatic Data Processing Inc	20190730	167.33	167.84	164.9	165	1937934	156.4483	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20190730	37.52	38.06	36.77	36.9	479700	36.9	down	down	correct
ADSK.US	Autodesk Inc	20190730	162.08	162.85	160.01	160.29	1040435	160.29	down	down	correct
ADTN.US	ADTRAN Inc	20190730	11.28	11.45	11.17	11.35	358955	10.594	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190730	81.39	82.39	80.43	82.22	78001	82.22	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190730	13.79	14.08	13.58	13.69	594741	13.69	down	down	correct
ADXS.US	Advaxis Inc	20190730	0.58	0.58	0.531	0.565	340959	0.565	down	down	correct
AEGN.US	Aegion Corporation	20190730	18.58	19.09	18.26	19.06	113718	19.06	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190730	0.8822	0.92	0.8579	0.86	54079	2.58	down	down	correct
AEHR.US	Aehr Test Systems	20190730	1.42	1.45	1.38	1.42	67470	1.42
AEIS.US	Advanced Energy Industries Inc	20190730	58.38	59.8	57.74	59.28	252750	59.0265	up	up	correct
AEMD.US	Aethlon Medical Inc	20190730	0.27	0.27	0.215	0.25	15296	3.75	down	down	correct
AEP.US	American Electric Power Company Inc	20190730	89.62	89.88	88.27	88.72	1691073	81.6862	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190730	55.35	55.4	54.82	55.07	26100	47.301	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20190730	21.65	22.27	21.65	22.06	628984	22.06	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190730	10.2	10.2	10.2	10.2	120	10.2
AEY.US	ADDvantage Technologies Group Inc	20190730	1.79	1.79	1.726	1.79	6225	1.79
AEYE.US	AudioEye Inc	20190730	6.42	6.7	5.7624	6.14	26490	6.14	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20190730	2.4511	2.55	2.4511	2.51	47475	2.51	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190730	11.2807	11.2807	11.0491	11.0491	686	11.0491	down	down	correct
AFIN.US	American Finance Trust Inc	20190730	11.59	11.69	11.43	11.67	460233	9.4779	up	up	correct
AFINP.US	American Finance Trust Inc	20190730	25.6	25.7	25.6	25.7	1900	21.5348	up	up	correct
AFMD.US	Affimed N.V	20190730	2.94	2.98	2.865	2.96	304096	2.96	up	up	correct
AFYA.US	Afya Limited	20190730	28.31	28.9	27.63	28.62	373963	28.62	up	up	correct
AGBAR.US	AGBA Acquisition Limited	20190730	1.16	1.16	0.24	0.24	899	0.24	down	up	incorrect
AGBAW.US	AGBA Acquisition Limited	20190730	0.15	0.15	0.15	0.15	1000	0.15
AGEN.US	Agenus Inc	20190730	2.41	2.51	2.38	2.49	563923	2.49	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20190730	1.47	1.57	1.47	1.5	74546	1.5	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20190730	44.99	48.14	44.99	48.1	392590	48.1	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20190730	8.38	9.03	8.285	8.98	156637	8.98	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190730	16.82	16.9	16.82	16.9	2954	16.9	up	down	incorrect
AGNC.US	AGNC Investment Corp	20190730	17.3	17.35	17.25	17.3	3250817	13.6769
AGNCM.US	AGNC Investment Corp	20190730	25.527	25.59	25.522	25.59	79022	21.7853	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20190730	26	26.0324	25.83	25.83	27556	22.0033	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190730	1.25	1.265	1.19	1.215	207907	1.215	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20190730	3.98	4.03	3.88	3.9	48928	3.9	down	up	incorrect
AGYS.US	Agilysys Inc	20190730	23.54	24.24	23.39	24.15	90953	24.15	up	up	correct
AHCO.US	AdaptHealth Corp	20190730	10.25	10.25	10.23	10.23	253000	10.23	down	up	incorrect
AHPI.US	Allied Healthcare Products Inc	20190730	1.73	1.73	1.7	1.71	4855	1.71	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20190730	1.43	1.47	1.26	1.31	154404	1.31	down	down	correct
AIKI.US	AIkido Pharma Inc	20190730	2.3513	2.3513	2.3021	2.3218	11894	2.0861	down	up	incorrect
AIMC.US	Altra Industrial Motion Corp	20190730	27.93	28.85	27.7	28.6	740563	27.7566	up	up	correct
AINV.US	Apollo Investment Corporation	20190730	16.4	16.645	16.325	16.62	324210	12.1465	up	up	correct
AIRG.US	Airgain Inc	20190730	12.79	13.335	12.79	13.26	60599	13.26	up	up	correct
AIRT.US	Air T Inc	20190730	18.1845	18.6581	18.1845	18.32	2621	18.32	up	up	correct
AIRTP.US	Air T Inc	20190730	24.4	24.4	23.9	23.9	6660	19.5541	down	down	correct
AKAM.US	Akamai Technologies Inc	20190730	83.33	84.33	82.54	84.03	1552844	84.03	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190730	4.01	4.37	3.99	4.31	873609	4.31	up	up	correct
AKRO.US	Akero Therapeutics Inc	20190730	24.33	24.89	23.31	23.76	32119	23.76	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190730	5.63	6.02	5.61	5.86	401713	5.86	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190730	1.86	1.97	1.85	1.92	46404	1.92	up	down	incorrect
ALBO.US	Albireo Pharma Inc	20190730	26.57	28.24	26.57	28.03	28848	28.03	up	up	correct
ALCO.US	Alico Inc	20190730	32.07	32.14	31.6718	31.97	3436	30.2812	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20190730	5.24	5.52	5.2	5.49	112695	5.49	up	up	correct
ALEC.US	Alector Inc	20190730	22.2	22.4	21	21.62	517519	21.62	down	down	correct
ALGN.US	Align Technology Inc	20190730	194.65	204.05	194.02	203.25	2281307	203.25	up	up	correct
ALGT.US	Allegiant Travel Company	20190730	151.12	152.775	150.57	151.26	123396	149.1389	up	down	incorrect
ALIM.US	Alimera Sciences Inc	20190730	0.75	0.79	0.61	0.6433	2037659	9.6495	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20190730	1.775	1.92	1.75	1.75	13151	1.75	down	down	correct
ALKS.US	Alkermes plc	20190730	21.78	23.5	21.78	23.17	2829836	23.17	up	up	correct
ALLK.US	Allakos Inc	20190730	34.22	34.93	33.31	34.8	311200	34.8	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20190730	29.36	30.62	29.36	30.57	330842	30.57	up	up	correct
ALLT.US	Allot Ltd	20190730	7.47	7.48	7.35	7.36	84488	7.36	down	up	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20190730	4.1	4.49	4.1	4.39	47692	4.39	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190730	75.91	78.015	75.605	77.98	479902	77.98	up	up	correct
ALOT.US	AstroNova Inc	20190730	23.21	24.53	23.08	23.79	39546	23.3518	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20190730	4.24	4.55	4.19	4.41	14577	4.41	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190730	0.015	0.0157	0.0141	0.0157	1363997	0.0157	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20190730	49.71	50.61	49.4	50.47	503990	50.47	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190730	0.51	0.545	0.5	0.51	194893	0.51
ALRS.US	Alerus Financial Corporation	20190730	19.65	19.65	19.6	19.64	4216	18.4507	down	down	correct
ALT.US	Altimmune Inc	20190730	2.32	2.43	2.31	2.39	114460	2.39	up	up	correct
ALTM.US	Altus Midstream Company	20190730	3.3	3.32	3.25	3.3	82904	60.0975
ALTO.US	Alto Ingredients Inc	20190730	0.55	0.55	0.5303	0.5404	159723	0.5404	down	up	incorrect
ALTR.US	Altair Engineering Inc	20190730	42.3	42.8	42.14	42.62	221300	42.62	up	up	correct
ALYA.US	Alithya Group Inc	20190730	2.9145	3.03	2.9145	3.03	12478	3.03	up	up	correct
AMAL.US	Amalgamated Financial Corp	20190730	16.93	17.28	16.87	17.1	26170	16.2255	up	up	correct
AMAT.US	Applied Materials Inc	20190730	50.06	51.0458	49.91	50.73	4666303	49.3076	up	up	correct
AMBA.US	Ambarella Inc	20190730	49.19	50.43	48.84	50.43	281828	50.43	up	up	correct
AMCX.US	AMC Networks Inc	20190730	53.35	54.68	53.19	54.57	1065705	54.57	up	up	correct
AMD.US	Advanced Micro Devices Inc	20190730	33.21	33.94	32.94	33.87	72198880	33.87	up	up	correct
AMED.US	Amedisys Inc	20190730	136.3	137.72	135.185	137.68	399317	137.68	up	down	incorrect
AMEH.US	Apollo Medical Holdings Inc	20190730	15.1	15.48	14.91	15.3	36434	15.3	up	up	correct
AMGN.US	Amgen Inc	20190730	174.92	176.72	174.27	176.45	2005129	164.2882	up	up	correct
AMKR.US	Amkor Technology Inc	20190730	8.4	9.785	8.0665	9.78	3856325	9.6849	up	down	incorrect
AMNB.US	American National Bankshares Inc	20190730	35.22	37.05	35.22	36.85	13057	33.7695	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190730	39.51	40.18	39.36	39.43	29540	26.0827	down	down	correct
AMPG.US	AmpliTech Group Inc	20190730	0.0661	0.0661	0.066	0.066	62800	1.32	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190730	19.88	20.42	19.705	20.32	209235	20.32	up	up	correct
AMRK.US	A	20190730	12.27	12.5	12.27	12.4	3234	11.2666	up	up	correct
AMRN.US	Amarin Corporation plc	20190730	18.2	18.52	17.95	18.44	6154491	18.44	up	up	correct
AMRS.US	Amyris Inc	20190730	2.81	3.01	2.81	2.96	675693	2.96	up	up	correct
AMSC.US	American Superconductor Corporation	20190730	8.7	9.07	8.69	9.01	211190	9.01	up	up	correct
AMSF.US	AMERISAFE Inc	20190730	64.53	65.91	64.53	65.61	78779	52.6607	up	down	incorrect
AMSWA.US	American Software Inc	20190730	13.3	13.59	13.3	13.47	46549	12.6662	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190730	17.43	18.72	17.43	18.71	66603	18.678	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20190730	14.95	15.5	14.87	15	52493	15	up	up	correct
AMTX.US	Aemetis Inc	20190730	0.96	1	0.9	0.9	28188	0.9	down	down	correct
AMWD.US	American Woodmark Corporation	20190730	82.92	85.6399	82.76	85.35	165271	85.35	up	up	correct
AMZN.US	Amazon.com Inc	20190730	1891.115	1909.89	1883.48	1898.53	2910888	1898.53	up	up	correct
ANAB.US	AnaptysBio Inc	20190730	54.41	56.25	53.84	56.19	138569	56.19	up	down	incorrect
ANAT.US	American National Group Inc	20190730	121.05	122.72	121	121.57	15107	112.7203	up	up	correct
ANDE.US	The Andersons Inc	20190730	26.4	26.9	26.23	26.67	128050	24.8423	up	up	correct
ANGI.US	Angi Inc	20190730	13.64	13.93	13.54	13.84	479922	13.84	up	up	correct
ANGO.US	AngioDynamics Inc	20190730	20.71	21.01	20.71	20.93	144100	20.93	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20190730	53.67	54.3	52.97	53.52	507988	53.52	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20190730	84.11	85.8373	83.856	85.39	131492	85.39	up	up	correct
ANIX.US	Anixa Biosciences Inc	20190730	4.63	4.83	4.6129	4.69	59626	4.69	up	up	correct
ANSS.US	ANSYS Inc	20190730	208.52	210.04	207.13	207.8	275718	207.8	down	down	correct
ANTE.US	AirNet Technology Inc	20190730	1.27	1.33	1.23	1.26	46422	1.26	down	down	correct
ANY.US	Sphere 3D Corp	20190730	1.56	1.63	1.52	1.59	22824	1.59	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190730	10.2	10.52	10.2	10.45	45843	10.45	up	down	incorrect
APA.US	APA Corporation	20190730	23.21	24.37	23.08	24.1	5125805	23.3202	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20190730	0.275	0.3251	0.27	0.3	15011	12	up	down	incorrect
APEI.US	American Public Education Inc	20190730	32.43	33.56	32.43	33.51	67414	33.51	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190730	2.75	2.9	2.74	2.74	4414	2.74	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20190730	28.78	29.17	28.02	28.86	263026	28.86	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20190730	8.73	9.55	8.635	8.635	995	8.635	down	down	correct
APM.US	Aptorum Group Limited	20190730	22.09	22.24	21.99	22.24	3507	22.24	up	up	correct
APOG.US	Apogee Enterprises Inc	20190730	40.25	40.86	39.99	40.82	187352	38.5572	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20190730	0.66	0.69	0.6387	0.689	157558	13.78	up	up	correct
APPF.US	AppFolio Inc	20190730	93.93	98.4	88.4354	97.46	734022	97.46	up	up	correct
APPN.US	Appian Corporation	20190730	39.26	40.1	39.1796	39.41	309256	39.41	up	up	correct
APPS.US	Digital Turbine Inc	20190730	5.4	5.76	5.3	5.58	1941914	5.58	up	up	correct
APTO.US	Aptose Biosciences Inc	20190730	2.42	2.59	2.37	2.57	333979	2.57	up	up	correct
APTX.US	Aptinyx Inc	20190730	3.73	3.79	3.66	3.77	85983	3.77	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20190730	0.879	0.9	0.8589	0.865	747252	12.11	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190730	2.08	2.09	2.04	2.0502	8164	2.0502	down	down	correct
APYX.US	Apyx Medical Corporation	20190730	7.1	7.59	7.1	7.37	131957	7.37	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190730	3.36	3.52	3.345	3.36	82572	3.36
AQMS.US	Aqua Metals Inc	20190730	1.82	1.97	1.81	1.95	397447	1.95	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190730	3.54	3.56	3.4178	3.48	46227	3.48	down	down	correct
ARAV.US	Aravive Inc	20190730	5.9	5.9	5.75	5.829	5894	5.829	down	up	incorrect
ARAY.US	Accuray Incorporated	20190730	4	4.14	3.98	4.11	231665	4.11	up	up	correct
ARCB.US	ArcBest Corporation	20190730	27.64	28.88	27.33	28.78	348947	28.1492	up	down	incorrect
ARCC.US	Ares Capital Corporation	20190730	18.28	18.74	18.22	18.7	3176978	14.8008	up	up	correct
ARCE.US	Arco Platform Limited	20190730	45.22	45.565	44.32	44.48	53675	44.48	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20190730	12.4	14.49	12.3407	14.03	203531	14.03	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190730	9.6	10.2699	9.59	10.11	4068	10.11	up	up	correct
ARDX.US	Ardelyx Inc	20190730	2.4	2.5	2.4	2.46	116416	2.46	up	down	incorrect
AREC.US	American Resources Corporation	20190730	3.05	3.23	2.82	3.02	33406	3.02	down	down	correct
ARGX.US	argenx SE	20190730	140.77	142.8	139.69	142.7	143763	142.7	up	up	correct
ARKO.US	Arko Corp	20190730	9.923	9.9499	9.923	9.9388	902	9.9388	up	up	correct
ARKOW.US	Arko Corp	20190730	1.26	1.26	1.26	1.26	1000	1.26
ARKR.US	Ark Restaurants Corp	20190730	20.25	20.25	19.9787	19.9787	457	19.1945	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20190730	17.54	17.6	17.3	17.6	286798	14.9217	up	down	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20190730	61.73	63.28	61.72	63.13	489219	63.13	up	up	correct
AROW.US	Arrow Financial Corporation	20190730	33.5	33.83	33.4464	33.68	32340	30.2007	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20190730	3.33	3.43	3.1886	3.4099	11011	3.4099	up	up	correct
ARTNA.US	Artesian Resources Corporation	20190730	35.49	36.2	35.49	35.99	16190	33.643	up	up	correct
ARTW.US	Art's	20190730	2.1597	2.1597	2.13	2.13	2325	2.13	down	up	incorrect
ARVN.US	Arvinas Inc	20190730	26.4	26.84	25.929	26.49	58751	26.49	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190730	28.22	29.58	28.1	29.55	939721	29.55	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190730	24.59	24.59	24.59	24.59	0	19.9733
ASLE.US	AerSale Corporation	20190730	10.01	10.01	10	10	1102	10	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20190730	3.166	3.315	2.73	2.92	25605	2.92	down	down	correct
ASMB.US	Assembly Biosciences Inc	20190730	11.99	12.5525	11.785	12.52	199382	12.52	up	up	correct
ASML.US	ASML Holding N.V	20190730	227.66	229.405	227.33	228.34	465209	224.098	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190730	20.52	21.21	20.3949	21.07	51853	21.07	up	up	correct
ASPU.US	Aspen Group Inc	20190730	4.1997	4.22	4.12	4.2	6916	4.2	up	up	correct
ASRT.US	Assertio Holdings Inc	20190730	3.38	3.55	3.28	3.42	606136	13.68	up	up	correct
ASRV.US	AmeriServ Financial Inc	20190730	4.14	4.16	4.11	4.16	28821	3.882	up	up	correct
ASTC.US	Astrotech Corporation	20190730	2.59	2.75	2.51	2.56	2865	2.56	down	up	incorrect
ASTE.US	Astec Industries Inc	20190730	32.15	33.25	31.81	33.16	132575	32.3328	up	up	correct
ASUR.US	Asure Software Inc	20190730	9.37	9.54	9.26	9.39	240597	9.39	up	up	correct
ASYS.US	Amtech Systems Inc	20190730	6.01	6.1	5.95	6.04	27395	6.04	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20190730	7.04	7.06	7.04	7.06	56658	6.1019	up	down	incorrect
ATCX.US	Atlas Technical Consultants Inc	20190730	9.92	9.92	9.82	9.82	591	9.82	down	down	correct
ATEC.US	Alphatec Holdings Inc	20190730	4.94	5.2	4.82	5.06	503006	5.06	up	up	correct
ATER.US	Aterian Inc	20190730	7.59	7.59	6.75	6.96	30300	6.96	down	down	correct
ATEX.US	Anterix Inc	20190730	44.96	45.93	44.17	44.44	125177	44.44	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20190730	1.07	1.07	1	1.05	87031	1.05	down	down	correct
ATHX.US	Athersys Inc	20190730	1.5	1.5299	1.4068	1.41	599626	1.41	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20190730	3.32	3.57	3.15	3.4637	53244	3.4637	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190730	5.04	5.04	4.65	4.78	7755	4.78	down	down	correct
ATLO.US	Ames National Corporation	20190730	27.53	27.9	27.41	27.73	13018	24.9514	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190730	0.0017	0.0024	0.0017	0.0022	468605	0.0022	up	up	correct
ATNF.US	180 Life Sciences Corp	20190730	10.48	10.48	10.48	10.48	242	10.48
ATNI.US	ATN International Inc	20190730	56.07	57.21	55.1445	56.94	107569	55.2485	up	up	correct
ATNX.US	Athenex Inc	20190730	18.2	18.31	17.84	18.06	1166559	18.06	down	down	correct
ATOM.US	Atomera Incorporated	20190730	5.58	5.58	5.06	5.3	85166	5.3	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20190730	2	2.0397	1.96	2.03	121043	2.03	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20190730	14.52	14.685	14.36	14.58	717391	14.58	up	down	incorrect
ATRC.US	AtriCure Inc	20190730	31.5	32.3	31.12	32.2	165408	32.2	up	up	correct
ATRI.US	Atrion Corporation	20190730	757.21	761	751.2	751.2	16016	732.2824	down	up	incorrect
ATRO.US	Astronics Corporation	20190730	37.11	37.495	36.715	37.43	132143	37.43	up	up	correct
ATRS.US	Antares Pharma Inc	20190730	3.25	3.3	3.18	3.25	583054	3.25
ATSG.US	Air Transport Services Group Inc	20190730	23.63	24.26	23.41	24.24	237233	24.24	up	up	correct
ATVI.US	Activision Blizzard Inc	20190730	48.1	48.36	47.5	48.29	4904995	47.7433	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20190730	5.85	6.12	5.85	6.05	20360	6.05	up	up	correct
ATXS.US	Astria Therapeutics Inc	20190730	42.9	44.82	42.12	44.34	5533	44.34	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190730	1.1522	1.1522	1.1522	1.1522	2000	1.1522
AUB.US	Atlantic Union Bankshares Corporation	20190730	36.93	38.08	36.93	38.04	221885	35.1336	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20190730	38.54	39.38	38.54	38.81	2079	36.5027	up	down	incorrect
AUDC.US	AudioCodes Ltd	20190730	19.26	19.74	19.15	19.43	176389	18.9154	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20190730	2.58	3.9	2.58	3.075	6733	3.075	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190730	6.16	6.38	6.15	6.37	387029	6.37	up	up	correct
AUTL.US	Autolus Therapeutics plc	20190730	15.64	15.98	15.11	15.79	144585	15.79	up	up	correct
AUTO.US	AutoWeb Inc	20190730	3.4525	3.51	3.38	3.51	12757	3.51	up	up	correct
AVAV.US	AeroVironment Inc	20190730	54.2	56.03	54.04	56.01	146201	56.01	up	up	correct
AVCO.US	Avalon GloboCare Corp	20190730	2.09	2.12	2.04	2.1	78197	2.1	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20190730	2.48	2.5	2.34	2.43	179422	2.43	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190730	0.6178	0.6281	0.58	0.6268	1798782	6.268	up	up	correct
AVGO.US	Broadcom Inc	20190730	299.09	300.93	297.1	299.56	1116439	272.912	up	up	correct
AVGR.US	Avinger Inc	20190730	2.13	2.25	2.01	2.22	129143	2.22	up	up	correct
AVID.US	Avid Technology Inc	20190730	9.83	10.09	9.69	9.96	507139	9.96	up	up	correct
AVNW.US	Aviat Networks Inc	20190730	12.6902	13	12.68	12.68	1869	6.34	down	down	correct
AVRO.US	AVROBIO Inc	20190730	22	22.93	21.79	22.88	221492	22.88	up	up	correct
AVT.US	Avnet Inc	20190730	45.51	45.72	45.15	45.72	411894	42.9704	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190730	4.17	4.3	4.12	4.17	69100	4.17
AVXL.US	Anavex Life Sciences Corp	20190730	2.51	2.635	2.5	2.51	244930	2.51
AWH.US	Aspira Women's Health Inc	20190730	0.7583	0.7592	0.7029	0.7513	141237	0.7513	down	down	correct
AWRE.US	Aware Inc	20190730	3.08	3.17	3.07	3.07	7297	3.07	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190730	0.8701	0.8979	0.81	0.8608	50317	17.216	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20190730	18.87	19.7678	18.75	18.86	140503	18.86	down	down	correct
AXGN.US	AxoGen Inc	20190730	17.25	18.26	17.205	18.05	338732	18.05	up	up	correct
AXLA.US	Axcella Health Inc	20190730	8	8.7	8	8.21	27468	8.21	up	up	correct
AXNX.US	Axonics Inc	20190730	37.69	37.87	37.41	37.66	220299	37.66	down	up	incorrect
AXON.US	Axon Enterprise Inc	20190730	68	69.66	67.51	69.64	546198	69.64	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20190730	26.33	26.82	25.68	26.29	628870	26.29	down	down	correct
AXTI.US	AXT Inc	20190730	4.13	4.37	4.13	4.32	180109	4.32	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190730	23.13	23.39	23.13	23.27	182345	20.3168	up	up	correct
AYRO.US	Ayro Inc	20190730	0.42	0.495	0.4175	0.4726	9562	4.7255	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20190730	1.63	1.93	1.58	1.6	101457	16	down	down	correct
AZN.US	AstraZeneca PLC	20190730	43.9	44.06	43.67	43.86	3475516	41.0768	down	down	correct
AZPN.US	Aspen Technology Inc	20190730	134.08	135.29	133.99	134	342309	134	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190730	1	1.06	0.97	1.06	16963	10.6	up	up	correct
BAND.US	Bandwidth Inc	20190730	76.36	79.17	75.4	78.05	268159	78.05	up	up	correct
BANF.US	BancFirst Corporation	20190730	58.16	58.865	57.92	58.71	49333	55.3225	up	up	correct
BANR.US	Banner Corporation	20190730	58.05	59.24	57.925	59.1	147523	53.5377	up	up	correct
BANX.US	StoneCastle Financial Corp	20190730	21.8	21.93	21.7	21.93	6535	18.4119	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20190730	20.81	20.81	20.81	20.81	100	20.81
BATRA.US	The Liberty Braves Group	20190730	28.83	29.55	28.78	29.08	103913	29.08	up	up	correct
BATRK.US	The Liberty Braves Group	20190730	28.74	29.38	28.68	28.88	122556	28.88	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20190730	9.62	9.72	9.19	9.39	8224280	8.9395	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20190730	4.08	4.14	3.95	4.04	61541	4.04	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20190730	3.22	3.27	3.15	3.26	34064	3.0755	up	up	correct
BBI.US	Brickell Biotech Inc	20190730	0.7254	0.76	0.7201	0.7204	664625	5.0428	down	down	correct
BBIG.US	Vinco Ventures Inc	20190730	1.9	2.24	1.81	2.1306	3925	2.1306	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20190730	28.88	29	27.02	27.78	97883	27.78	down	down	correct
BBQ.US	BBQ Holdings Inc	20190730	4.6203	4.69	4.54	4.65	9410	4.65	up	up	correct
BBSI.US	Barrett Business Services Inc	20190730	87.43	89.24	86.7	88.97	28141	85.0553	up	up	correct
BCBP.US	BCB Bancorp Inc	20190730	12.94	13.03	12.9142	12.97	38956	11.4758	up	up	correct
BCDA.US	BioCardia Inc	20190730	10.51	14.19	10.51	12	5121	12	up	up	correct
BCEL.US	Atreca Inc	20190730	13.1	13.81	12.94	13.56	45940	13.56	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190730	4.1	4.1138	4.009	4.05	39615	4.05	down	down	correct
BCML.US	BayCom Corp	20190730	22.53	23.07	22.3995	22.9	16617	22.9	up	up	correct
BCOR.US	Blucora Inc	20190730	30.3	30.66	30.24	30.43	211979	30.43	up	up	correct
BCOV.US	Brightcove Inc	20190730	12.36	12.71	12.3303	12.53	263848	12.53	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190730	7.1246	7.1246	7.1201	7.1201	658	7.1201	down	down	correct
BCPC.US	Balchem Corporation	20190730	99.59	102.05	99.59	101.93	138821	100.4976	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20190730	3.13	3.24	3.06	3.23	1396609	3.23	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20190730	0.0583	0.0583	0.0558	0.0558	86913	16.74	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20190730	8.4282	8.4282	8.1	8.1	2227	8.1	down	down	correct
BDREX.US	BDREX	20190730	10.7	10.7	10.7	10.7	0	1.8485
BDRWX.US	BDRWX	20190730	10.7	10.7	10.7	10.7	0	1.8391
BDSI.US	BioDelivery Sciences International Inc	20190730	3.63	3.73	3.59	3.68	1114443	3.68	up	down	incorrect
BECN.US	Beacon Roofing Supply Inc	20190730	36.25	37.44	36.17	37.29	405868	37.29	up	up	correct
BEEM.US	Beam Global	20190730	6.03	6.24	5.82	6.145	45563	6.145	up	down	incorrect
BEEMW.US	Beam Global	20190730	1.65	1.65	1.6422	1.6422	250	1.6422	down	up	incorrect
BELFA.US	Bel Fuse Inc	20190730	15.49	15.8	15.49	15.8	350	15.1317	up	up	correct
BELFB.US	Bel Fuse Inc	20190730	16.8	17.07	16.28	16.72	45319	15.9226	down	down	correct
BFC.US	Bank First Corporation	20190730	56.16	58.01	56.12	56.4	15715	54.4366	up	up	correct
BFI.US	BurgerFi International Inc	20190730	10.3	10.31	10.3	10.31	765	10.31	up	up	correct
BFIIW.US	BurgerFi International LLC	20190730	0.21	0.22	0.2	0.22	57400	0.22	up	up	correct
BFIN.US	BankFinancial Corporation	20190730	13.52	13.72	13.41	13.5	64965	12.2278	down	up	incorrect
BFRA.US	Biofrontera AG	20190730	15.7761	15.7761	15.7761	15.7761	251	15.7107
BFST.US	Business First Bancshares Inc	20190730	24.92	25.48	24.92	25.17	13649	23.9004	up	up	correct
BGCP.US	BGC Partners Inc	20190730	5.45	5.52	5.375	5.45	1905139	4.9422
BGFDX.US	BGFDX	20190730	24.41	24.41	24.41	24.41	0	21.776
BGFLX.US	BGFLX	20190730	24.41	24.41	24.41	24.41	0	21.6695
BGFTX.US	BGFTX	20190730	24.36	24.36	24.36	24.36	0	21.8362
BGFV.US	Big 5 Sporting Goods Corporation	20190730	1.66	1.6858	1.601	1.65	313313	1.3688	down	down	correct
BGNE.US	BeiGene Ltd	20190730	135.76	137.48	134.27	137.2	173858	137.2	up	down	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20190730	4.27	4.3	3.9	3.97	162302	3.97	down	down	correct
BHF.US	Brighthouse Financial Inc	20190730	38.45	39.25	38.04	39.24	560906	39.24	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20190730	26.95	27.33	26.91	27.26	45252	23.5575	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20190730	26.98	27.16	26.98	27.08	70526	23.2343	up	up	correct
BHTG.US	BioHiTech Global Inc	20190730	2.33	2.47	2.33	2.45	5440	2.45	up	up	correct
BIDU.US	Baidu Inc	20190730	112.5	113.33	111.75	112.75	2973567	112.75	up	up	correct
BIIB.US	Biogen Inc	20190730	237.33	242.64	236.06	241.51	1215859	241.51	up	up	correct
BILI.US	Bilibili Inc	20190730	15.9	16.03	15.37	15.49	2580369	15.49	down	down	correct
BIMI.US	BIMI International Medical Inc	20190730	2.5	2.71	2.46	2.65	43171	2.65	up	up	correct
BIOC.US	Biocept Inc	20190730	1.01	1.03	1.005	1.03	28630	10.3	up	up	correct
BIOL.US	BIOLASE Inc	20190730	1.565	1.59	1.565	1.5899	8984	1.5899	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190730	6.17	6.245	6	6.01	17897	6.01	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20190730	1.47	1.67	1.36	1.48	190024	1.48	up	up	correct
BIVI.US	BioVie Inc	20190730	0.1149	0.1149	0.09	0.1	1529	12.5	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190730	39.99	40.28	39.2	40.14	525103	39.7091	up	down	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20190730	5.99	6.09	5.9811	6.08	324588	4.5285	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20190730	1.31	1.35	1.31	1.325	75052	1.0434	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20190730	5.44	5.58	5.425	5.5214	46992	4.1438	up	up	correct
BKNG.US	Booking Holdings Inc	20190730	1909.86	1925.29	1903.585	1916.59	208933	1916.59	up	up	correct
BKR.US	Baker Hughes Company	20190730	23.92	24.57	23.64	24.51	6000124	22.4232	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20190730	19.18	19.1901	18.88	19.05	2348	17.3595	down	down	correct
BKYI.US	BIO	20190730	1.2161	1.29	1.2161	1.29	523	10.32	up	up	correct
BL.US	BlackLine Inc	20190730	45.51	46.06	45.19	45.59	425442	45.59	up	up	correct
BLBD.US	Blue Bird Corporation	20190730	20.76	21	20.44	20.92	106217	20.92	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190730	1.45	1.525	1.41	1.51	262512	15.1	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20190730	4.29	4.29	4.06	4.15	894266	4.15	down	down	correct
BLFS.US	BioLife Solutions Inc	20190730	18.39	19.27	18.26	19.17	99741	19.17	up	up	correct
BLIN.US	Bridgeline Digital Inc	20190730	2.08	2.1	1.88	1.93	133843	1.93	down	down	correct
BLKB.US	Blackbaud Inc	20190730	85.67	88.19	85.67	88.05	275567	87.6645	up	up	correct
BLMN.US	Bloomin' Brands Inc	20190730	18.02	18.13	17.5	17.82	2039212	17.4561	down	up	incorrect
BLNK.US	Blink Charging Co	20190730	2.83	3.07	2.753	3.02	645979	3.02	up	up	correct
BLNKW.US	BLNKW	20190730	0.55	0.6	0.55	0.59	37550	0.59	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20190730	0.61	0.635	0.61	0.62	8950	9.3	up	up	correct
BLRX.US	BioLineRx Ltd	20190730	3.78	3.85	3.7348	3.84	25366	3.84	up	down	incorrect
BLU.US	BELLUS Health Inc	20190730	2.31	2.366	2.3074	2.3601	18611	8.4964	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20190730	9.82	9.82	9.82	9.82	0	9.1533
BLUE.US	bluebird bio Inc	20190730	134.7031	135.6735	132.6142	132.974	624378	86.123	down	down	correct
BMRA.US	Biomerica Inc	20190730	3.01	3.57	3.01	3.48	157261	3.48	up	up	correct
BMRC.US	Bank of Marin Bancorp	20190730	43.51	44.26	43.51	44.06	23612	41.4141	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190730	79.55	81.655	78.81	81	839773	81	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190730	36.79	37.57	36.76	37.47	38343	34.6831	up	down	incorrect
BNFT.US	Benefitfocus Inc	20190730	25.34	26.33	25.34	26.29	231888	26.29	up	up	correct
BNGO.US	Bionano Genomics Inc	20190730	2.87	2.9	2.28	2.37	22411	2.37	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190730	0.75	0.75	0.75	0.75	545	0.75
BNSO.US	Bonso Electronics International Inc	20190730	2.5524	2.5524	2.5524	2.5524	167	2.5524
BNTC.US	Benitec Biopharma Inc	20190730	0.6607	0.6669	0.6104	0.66	145	9.9	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190730	10.63	10.89	10.63	10.85	18889	10.3218	up	up	correct
BOKF.US	BOK Financial Corporation	20190730	81.83	83.32	81.68	83.25	106422	77.7268	up	up	correct
BOMN.US	Boston Omaha Corporation	20190730	21.4	22.05	21.14	21.71	62984	21.71	up	down	incorrect
BOOM.US	DMC Global Inc	20190730	51.1	53.26	51.1	52.93	350613	52.3656	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190730	2.7	2.7208	2.7	2.7	12814	2.7
BOTJ.US	Bank of the James Financial Group Inc	20190730	14.93	15.5	14.93	15.25	4815	13.1484	up	up	correct
BOXL.US	Boxlight Corporation	20190730	2.62	2.69	2.56	2.56	46576	2.56	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190730	98.33	99.85	97.83	98	368256	98	down	up	incorrect
BPOP.US	Popular Inc	20190730	56.83	58.08	56.57	57.86	430186	53.6137	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190730	26.69	26.69	26.2309	26.53	4158	23.0942	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190730	27.87	27.89	27.5	27.86	9564	24.6379	down	up	incorrect
BPRN.US	The Bank of Princeton	20190730	27.9864	27.9864	27.48	27.8	10901	26.5823	down	down	correct
BPTH.US	Bio	20190730	13.26	13.929	13.19	13.8	60177	13.8	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190730	19.31	19.45	19.22	19.45	700300	16.5479	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20190730	25.65	25.73	25.57	25.69	13100	21.7651	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190730	0.42	0.42	0.415	0.415	5000	0.415	down	down	correct
BRID.US	Bridgford Foods Corporation	20190730	35	35.7	34.25	34.7	5898	34.7	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190730	14.48	14.84	14.39	14.81	356913	13.552	up	up	correct
BRKR.US	Bruker Corporation	20190730	48.12	48.69	47.77	48.62	1532983	48.2612	up	up	correct
BRKS.US	Brooks Automation Inc	20190730	40.78	41.3	39.66	40.55	532802	39.8589	down	up	incorrect
BROG.US	Brooge Energy Limited	20190730	10.2	10.21	10.2	10.2	151200	10.2
BROGW.US	Brooge Energy Limited	20190730	0.19	0.2299	0.1899	0.1999	307800	0.1999	up	down	incorrect
BRPM.US	B. Riley Principal 150 Merger Corp	20190730	9.77	9.77	9.77	9.77	0	9.77
BRQS.US	Borqs Technologies Inc	20190730	2.7	2.7	2.7	2.7	100	2.7
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190730	0.42	0.42	0.37	0.38	50123	1520	down	down	correct
BRY.US	Berry Corporation	20190730	9.45	9.92	9.31	9.91	562610	9.0447	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20190730	12.96	13.26	12.95	13	48851	11.8142	up	up	correct
BSGM.US	BioSig Technologies Inc	20190730	8.24	8.393	7.9	8	129573	8	down	down	correct
BSQR.US	BSQUARE Corporation	20190730	1.1999	1.21	1.19	1.2	36223	1.2	up	up	correct
BSRR.US	Sierra Bancorp	20190730	25.59	26.22	25.5	26.15	42767	23.9735	up	down	incorrect
BSVN.US	Bank7 Corp	20190730	18.7	18.95	18.6	18.6	3379	16.9061	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20190730	10.82	11.09	10.6813	11.02	19192	11.02	up	up	correct
BTB.US	Bit Brother Limited	20190730	0.45	0.478	0.45	0.46	12200	0.46	up	up	correct
BTBT.US	Bit Digital Inc	20190730	1.11	1.29	1.1	1.25	133866	1.25	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20190730	0.209	0.2098	0.1801	0.2049	18582	2.0495	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20190730	0.65	0.65	0.6	0.625	9801	0.625	down	down	correct
BTRSW.US	BTRS Holdings Inc	20190730	0.75	0.75	0.75	0.75	300000	0.75
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190730	3.16	3.41	3.0685	3.36	10491	6.72	up	up	correct
BUSE.US	First Busey Corporation	20190730	26.49	27.05	26.46	27.02	103810	24.6296	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190730	6.7	6.75	6.46	6.52	2544	6.52	down	up	incorrect
BWAY.US	BrainsWay Ltd	20190730	10.27	10.3	9.55	10.3	3306	10.3	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190730	11.88	12.05	11.85	11.95	179378	11.95	up	up	correct
BWEN.US	Broadwind Inc	20190730	2.14	2.15	1.92	2.01	64976	2.01	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20190730	27.89	28.72	27.89	28.17	5736	26.3897	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190730	10.04	10.04	10.04	10.04	100	9.0204
BYFC.US	Broadway Financial Corporation	20190730	1.99	2	1.975	1.99	9438	1.99
BYND.US	Beyond Meat Inc	20190730	186.34	216.9	183.5	194.76	19060400	194.76	up	up	correct
BYRN.US	Byrna Technologies Inc	20190730	1.6	1.6	1.6	1.6	80	1.6
BYSI.US	BeyondSpring Inc	20190730	16.53	16.8	16.405	16.64	57104	16.64	up	up	correct
BZUN.US	Baozun Inc	20190730	47.82	49.7399	47.65	49.28	821364	49.28	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20190730	2.18	2.28	2.18	2.2	15322	2.2	up	up	correct
CAC.US	Camden National Corporation	20190730	42.66	45.39	42.66	44.64	36182	41.3566	up	up	correct
CACC.US	Credit Acceptance Corporation	20190730	485.1	487.95	478.21	486.95	99207	486.95	up	up	correct
CADCX.US	CADCX	20190730	25.86	25.86	25.86	25.86	0	22.6535
CADEX.US	CADEX	20190730	25.86	25.86	25.86	25.86	0	22.7663
CADFX.US	CION Ares Diversified Credit Fund W	20190730	25.86	25.86	25.86	25.86	0	22.6749
CADUX.US	CADUX	20190730	25.86	25.86	25.86	25.86	0	22.6703
CADWX.US	CADWX	20190730	25.86	25.86	25.86	25.86	0	23.7507
CAKE.US	The Cheesecake Factory Incorporated	20190730	44.48	44.78	44.08	44.5	966248	43.2226	up	up	correct
CALA.US	Calithera Biosciences Inc	20190730	4.1	4.35	4.1	4.3	129616	4.3	up	down	incorrect
CALB.US	California BanCorp	20190730	19.38	19.38	19.34	19.34	6594	19.34	down	down	correct
CALM.US	Cal	20190730	39.11	40.23	39.11	40.21	423304	40.1738	up	up	correct
CAMP.US	CalAmp Corp	20190730	11.37	11.68	11.21	11.59	195679	11.59	up	up	correct
CAMT.US	Camtek Ltd	20190730	9.87	9.9	9.7	9.87	106572	9.6787
CAPR.US	Capricor Therapeutics Inc	20190730	4.71	4.8683	4.57	4.83	34951	4.83	up	up	correct
CAR.US	Avis Budget Group Inc	20190730	35.9	36.35	35.1244	36.2	630865	36.2	up	up	correct
CARA.US	Cara Therapeutics Inc	20190730	23.24	23.82	22.6114	23.75	1047857	23.75	up	up	correct
CARE.US	Carter Bankshares Inc	20190730	19.45	20.1	19.45	19.91	76121	19.7684	up	down	incorrect
CARG.US	CarGurus Inc	20190730	36.77	37.23	36.735	37.21	646306	37.21	up	up	correct
CARV.US	Carver Bancorp Inc	20190730	3.29	3.29	3.29	3.29	212	3.29
CASA.US	Casa Systems Inc	20190730	6.24	6.59	5.7701	6.34	839349	6.34	up	up	correct
CASH.US	Meta Financial Group Inc	20190730	27.6	28.01	27.6	27.88	128770	27.4676	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190730	3.2	3.27	3.17	3.18	193693	3.18	down	down	correct
CASS.US	Cass Information Systems Inc	20190730	50.46	51.34	50.03	50.85	32992	47.8795	up	up	correct
CASY.US	Casey's General Stores Inc	20190730	161.7	163.33	160.97	162.72	264213	159.7122	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190730	7.15	7.47	7.02	7.39	33248	44.34	up	down	incorrect
CATC.US	Cambridge Bancorp	20190730	78.59	79.8	78.2541	79.3	5841	73.5124	up	up	correct
CATY.US	Cathay General Bancorp	20190730	36.54	37.33	36.52	37.32	335095	34.2955	up	up	correct
CBAN.US	Colony Bankcorp Inc	20190730	16.63	16.95	16.4054	16.7	11218	15.693	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20190730	0.9313	0.9749	0.9301	0.955	149567	0.955	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20190730	6.07	6.35	6.02	6.34	490554	6.34	up	down	incorrect
CBFV.US	CB Financial Services Inc	20190730	24.89	25.7	24.45	25.35	10002	22.8711	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190730	7.93	8.18	7.77	8.17	172123	8.17	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20190730	1.6	1.6	1.5	1.5	1277	1.5	down	down	correct
CBMB.US	CBM Bancorp Inc	20190730	13.71	13.95	13.71	13.865	1217	12.399	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20190730	12.22	12.97	12.22	12.52	19213	12.4696	up	up	correct
CBOE.US	Cboe Global Markets Inc	20190730	110.44	111.5	109.71	110.56	598204	106.9238	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190730	174.92	176.24	173.76	175.15	307873	165.1574	up	up	correct
CBSH.US	Commerce Bancshares Inc	20190730	57.1333	57.9238	56.9524	57.8857	329078	50.4124	up	up	correct
CBTX.US	CBTX Inc	20190730	30.16	31.35	30.16	31.26	34607	29.9985	up	up	correct
CCB.US	Coastal Financial Corporation	20190730	15.8	16.21	15.726	15.99	23889	15.99	up	up	correct
CCBG.US	Capital City Bank Group Inc	20190730	25.95	26.55	25.95	26.45	28695	24.9292	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190730	20.98	21.0044	20.81	20.97	70789	17.2391	down	down	correct
CCEL.US	Cryo	20190730	7.96	7.96	7.96	7.96	200	7.96
CCEP.US	Coca	20190730	56.75	56.95	56.15	56.35	655438	52.6059	down	down	correct
CCLFX.US	CCLFX	20190730	10.05	10.05	10.05	10.05	0	8.6918
CCLP.US	CSI Compressco LP	20190730	3.46	3.64	3.43	3.57	97596	3.3098	up	up	correct
CCMP.US	CMC Materials Inc	20190730	122.34	124.51	122.34	124.15	195019	120.2108	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190730	1.42	1.42	1.351	1.3861	1155	1.3861	down	down	correct
CCNE.US	CNB Financial Corporation	20190730	28.2	28.83	27.6772	28.33	31292	26.3129	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20190730	63.42	63.98	63.16	63.52	257974	57.1984	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20190730	9.42	9.72	9.34	9.71	118310	9.71	up	up	correct
CCXI.US	ChemoCentryx Inc	20190730	7.91	8.165	7.91	8.09	301562	8.09	up	up	correct
CDEV.US	Centennial Resource Development Inc	20190730	5.42	6.059	5.35	5.94	6632667	5.94	up	up	correct
CDK.US	CDK Global Inc	20190730	52.64	52.99	51.98	52.44	650846	50.7492	down	down	correct
CDLX.US	Cardlytics Inc	20190730	28.87	29.72	28.453	29.11	165175	29.11	up	up	correct
CDMO.US	Avid Bioservices Inc	20190730	6.55	6.83	6.5125	6.73	347189	6.73	up	up	correct
CDNA.US	CareDx Inc	20190730	32.86	34.36	32.655	34.25	1240816	34.25	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20190730	75.7	76.27	75.23	75.54	1153567	75.54	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20190730	1.52	1.575	1.4282	1.55	212070	1.55	up	up	correct
CDW.US	CDW Corporation	20190730	112.56	113.97	112.11	113.58	1370667	110.4857	up	up	correct
CDXC.US	ChromaDex Corporation	20190730	4.57	4.88	4.57	4.72	376042	4.72	up	up	correct
CDXS.US	Codexis Inc	20190730	18.33	18.84	18.33	18.67	185922	18.67	up	up	correct
CDZI.US	Cadiz Inc	20190730	10.56	10.75	10.54	10.75	62231	10.75	up	up	correct
CECE.US	CECO Environmental Corp	20190730	8.9	9.03	8.77	8.98	97719	8.98	up	up	correct
CEDAX.US	CEDAX	20190730	25.07	25.07	25.07	25.07	0	23.0334
CEDIX.US	Destra International & Event	20190730	25.08	25.08	25.08	25.08	0	22.511
CEDLX.US	CEDLX	20190730	25.07	25.07	25.07	25.07	0	23.1346
CEDTX.US	CEDTX	20190730	25.06	25.06	25.06	25.06	0	23.2093
CELC.US	Celcuity Inc	20190730	21.1	22.5	21.1	21.94	10187	21.94	up	down	incorrect
CELH.US	Celsius Holdings Inc	20190730	4.85	5.03	4.85	4.99	60872	4.99	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20190730	6.2192	6.2192	5.89	6.1	26626	6.1	down	down	correct
CENT.US	Central Garden & Pet Company	20190730	29.57	30.63	29.53	30.57	91044	30.57	up	up	correct
CENTA.US	Central Garden & Pet Company	20190730	26.98	27.84	26.85	27.82	269356	27.82	up	down	incorrect
CENX.US	Century Aluminum Company	20190730	7.01	7.43	6.95	7.37	1064818	7.37	up	up	correct
CERC.US	Cerecor Inc	20190730	4.17	4.3	4.12	4.17	69145	4.17
CERN.US	Cerner Corporation	20190730	73.4	73.98	73.2	73.59	1652575	71.5735	up	up	correct
CERS.US	Cerus Corporation	20190730	5.84	6.11	5.81	6.05	1459785	6.05	up	up	correct
CETX.US	Cemtrex Inc	20190730	1.86	1.8985	1.66	1.74	218879	1.74	down	down	correct
CETXP.US	Cemtrex Inc	20190730	0.91	1.05	0.91	1.05	4213	0.907	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20190730	0.013	0.013	0.013	0.013	1600	0.013
CEVA.US	CEVA Inc	20190730	27.84	28.19	27.7	28.18	61936	28.18	up	up	correct
CFBK.US	CF Bankshares Inc	20190730	12.02	12.25	12	12.15	12152	12.0412	up	up	correct
CFFI.US	C&F Financial Corporation	20190730	54.41	55.66	53.84	55.35	5489	50.61	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190730	14	14.16	13.62	13.78	384072	12.2061	down	down	correct
CFMS.US	Conformis Inc	20190730	2.69	2.98	2.68	2.96	1002059	2.96	up	up	correct
CFRX.US	ContraFect Corporation	20190730	0.47	0.4749	0.445	0.4717	65536	4.717	up	up	correct
CG.US	The Carlyle Group Inc	20190730	24.66	24.76	24.34	24.68	1440926	22.6094	up	up	correct
CGBD.US	TCG BDC Inc	20190730	15.19	15.3	15.19	15.23	225386	11.0369	up	up	correct
CGC.US	Canopy Growth Corporation	20190730	32.7794	34.08	32.28	33.2	3732030	33.2	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190730	24.88	24.88	24.88	24.88	0	21.7951
CGEN.US	Compugen Ltd	20190730	3.18	3.2807	3.05	3.25	150584	3.25	up	down	incorrect
CGNX.US	Cognex Corporation	20190730	41.82	46.12	41.05	46.11	4578182	44.5003	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190730	12.92	13.04	12.92	12.99	8188	10.5928	up	down	incorrect
CGRN.US	Capstone Green Energy Corporation	20190730	0.7485	0.7485	0.7316	0.7449	14179	7.449	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190730	2.3278	2.3278	2.18	2.18	15472	2.18	down	up	incorrect
CHCO.US	City Holding Company	20190730	75.62	77.3	75.62	77.18	58611	71.766	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190730	120.22	123.05	119.705	122.71	226578	121.3658	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190730	35.5	36.52	35.3	35.99	166159	35.99	up	up	correct
CHEK.US	Check	20190730	2	2.24	1.99	2.1569	423003	2.1569	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190730	10.83	10.835	10.81	10.83	140294	8.8164
CHKP.US	Check Point Software Technologies Ltd	20190730	110.89	111.81	110.39	111.43	964320	111.43	up	up	correct
CHMG.US	Chemung Financial Corporation	20190730	44.23	44.97	43.21	43.21	4248	40.061	down	down	correct
CHNG.US	Change Healthcare Inc	20190730	14.37	14.37	14	14.04	1458660	14.04	down	up	incorrect
CHNGU.US	Change Healthcare Inc	20190730	54.86	54.86	54.21	54.21	232000	47.7101	down	down	correct
CHNR.US	China Natural Resources Inc	20190730	1.5	1.5	1.48	1.5	2754	1.5
CHRS.US	Coherus BioSciences Inc	20190730	16.16	16.79	16.16	16.78	412237	16.78	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190730	84.85	85.88	84.35	84.77	1437213	79.9396	down	down	correct
CHSCL.US	CHS Inc	20190730	27.58	27.65	27.41	27.41	39307	23.1999	down	down	correct
CHSCM.US	CHS Inc	20190730	26.62	26.63	26.34	26.45	32948	22.6022	down	down	correct
CHSCN.US	CHS Inc	20190730	27.48	27.49	27.2	27.24	19078	23.1117	down	down	correct
CHSCO.US	CHS Inc	20190730	27.84	27.84	27.62	27.62	29232	23.1529	down	up	incorrect
CHSCP.US	CHS Inc	20190730	28.2123	28.26	28.01	28.055	18542	23.6695	down	down	correct
CHTR.US	Charter Communications Inc	20190730	391.67	398.615	391.22	394.56	916374	394.56	up	up	correct
CHUY.US	Chuy's Holdings Inc	20190730	23.22	24.21	23.2	24.16	130856	24.16	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20190730	8.09	8.2	8.08	8.12	123214	6.4431	up	up	correct
CHX.US	ChampionX Corporation	20190730	30.93	32.93	30.71	32.64	795034	32.64	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190730	11.49	11.52	11.48	11.51	71552	9.451	up	up	correct
CIDM.US	Cinedigm Corp	20190730	1.12	1.17	1.12	1.16	6133	1.16	up	up	correct
CIGI.US	Colliers International Group Inc	20190730	74.3	74.3	71.12	72.69	168977	72.5052	down	down	correct
CIH.US	China Index Holdings Limited	20190730	2.86	3.02	2.86	2.97	12328	2.97	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190730	105.53	106.6	105.455	105.87	662182	99.2231	up	up	correct
CIVB.US	Civista Bancshares Inc	20190730	21.86	22.19	21.7852	21.94	53249	20.7428	up	up	correct
CIZN.US	Citizens Holding Company	20190730	20.67	21.9	20.67	21.45	3716	19.0879	up	up	correct
CJJD.US	China Jo	20190730	1.08	1.1	1.08	1.09	238111	1.09	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20190730	2.6	2.84	2.58	2.75	49308	2.75	up	up	correct
CLAR.US	Clarus Corporation	20190730	14.3047	14.5342	14.205	14.4244	176581	14.1991	up	up	correct
CLBK.US	Columbia Financial Inc	20190730	15.52	15.59	15.43	15.56	171257	15.56	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20190730	2.9	2.97	2.8	2.91	49322	2.91	up	up	correct
CLDB.US	Cortland Bancorp	20190730	23.1001	23.2	23.1	23.1	594	21.5865	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20190730	2.2	2.245	2.19	2.2	64373	2.2
CLFD.US	Clearfield Inc	20190730	12.99	13.28	12.7701	13.06	47497	13.06	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190730	3.86	3.86	3.86	3.86	309	3.86
CLIR.US	ClearSign Technologies Corporation	20190730	1.25	1.3	1.15	1.25	80512	1.25
CLLS.US	Cellectis S.A	20190730	15	15.24	14.74	15.14	81004	15.14	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190730	4.54	4.77	4.53	4.71	86705	4.71	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20190730	2.62	2.72	2.59	2.71	830818	2.71	up	up	correct
CLPS.US	CLPS Incorporation	20190730	5.45	5.45	5.305	5.39	21502	5.39	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20190730	4.09	4.09	3.9	4	8215	4	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20190730	2.2	2.211	2.1	2.17	378458	2.17	down	up	incorrect
CLRO.US	ClearOne Inc	20190730	2.07	2.1	2.01	2.06	7833	2.06	down	down	correct
CLSD.US	Clearside Biomedical Inc	20190730	1.11	1.15	1.11	1.15	171014	1.15	up	up	correct
CLSK.US	CleanSpark Inc	20190730	1.28	1.37	1.25	1.33	6703	13.3	up	up	correct
CLSN.US	Celsion Corporation	20190730	1.77	1.8	1.7505	1.78	83758	1.78	up	down	incorrect
CLVS.US	Clovis Oncology Inc	20190730	10.62	11.22	10.53	11.13	1469527	11.13	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190730	1.632	1.7	1.6201	1.668	12743	1.0768	up	up	correct
CLXT.US	Calyxt Inc	20190730	9.28	9.72	9.21	9.5	43250	9.5	up	up	correct
CMBM.US	Cambium Networks Corporation	20190730	9.77	10.05	9.51	9.69	55413	9.69	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20190730	37.51	39.77	37.51	39.25	251469	38.6404	up	up	correct
CMCSA.US	Comcast Corporation	20190730	44.04	44.26	43.72	44.08	10335710	42.1539	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20190730	20.19	20.75	20.19	20.75	1435	45.9683	up	down	incorrect
CME.US	CME Group Inc	20190730	199.03	200.63	196.82	197.31	1183256	181.654	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190730	16.8	17.18	16.79	17.18	1134500	17.18	up	up	correct
CMII.US	CM Life Sciences II Inc	20190730	0.039	0.039	0.039	0.039	0	0.039
CMLS.US	Cumulus Media Inc	20190730	14.93	15.34	14.55	15.27	61212	15.27	up	down	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190730	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20190730	55.256	55.256	48.96	50.48	1613	50.48	down	up	incorrect
CMPR.US	Cimpress plc	20190730	94.12	95.23	93.815	95	137805	95	up	up	correct
CMRX.US	Chimerix Inc	20190730	3.46	3.55	3.43	3.52	289065	3.52	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190730	29.01	29.655	28.85	29.46	128110	28.2573	up	up	correct
CNBKA.US	Century Bancorp Inc	20190730	84.215	84.74	82.2	83.86	14794	82.445	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20190730	10.18	10.38	10.03	10.3	127808	10.3	up	down	incorrect
CNDT.US	Conduent Incorporated	20190730	9.08	9.21	8.97	9.12	1886134	9.12	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20190730	1.37	1.42	1.37	1.37	19730	1.37
CNFR.US	Conifer Holdings Inc	20190730	3.3	3.3	3.24	3.25	2085	3.25	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190730	23.99	24	23.99	24	500	19.7402	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20190730	16.1	16.1	16.1	16.1	215	16.1
CNOB.US	ConnectOne Bancorp Inc	20190730	22.35	22.95	22.17	22.88	127037	21.9634	up	up	correct
CNRLX.US	CNRLX	20190730	10.27	10.27	10.27	10.27	0	10.27
CNROX.US	CNROX	20190730	10.22	10.22	10.22	10.22	0	8.355
CNSL.US	Consolidated Communications Holdings Inc	20190730	4.74	4.83	4.59	4.79	969925	4.79	up	up	correct
CNTY.US	Century Casinos Inc	20190730	9.67	10.14	9.65	10.01	168023	10.01	up	down	incorrect
CNXN.US	PC Connection Inc	20190730	32.85	33.12	32.62	32.89	109108	31.836	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190730	2.15	2.23	2.15	2.23	3556	2.23	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20190730	12.24	12.432	12	12.22	94584	12.22	down	down	correct
CODX.US	Co	20190730	1.38	1.38	1.26	1.31	663125	1.31	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20190730	29.02	29.25	29.02	29.25	1200	26.5267	up	up	correct
COGT.US	Cogent Biosciences Inc	20190730	2	2.05	1.9397	2	66298	8
COHR.US	Coherent Inc	20190730	142.63	149.03	142	148.91	382347	148.91	up	down	incorrect
COHU.US	Cohu Inc	20190730	15.51	15.845	15.5	15.72	175309	15.5554	up	down	incorrect
COKE.US	Coca	20190730	292.01	296.99	292.01	294.45	66625	292.0903	up	down	incorrect
COLB.US	Columbia Banking System Inc	20190730	36.74	37.75	36.74	37.61	238995	34.4097	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190730	10.58	10.94	10.4925	10.85	351661	10.85	up	up	correct
COLM.US	Columbia Sportswear Company	20190730	106.04	107.75	105.03	107.47	613505	105.5149	up	up	correct
COMM.US	CommScope Holding Company Inc	20190730	15.33	15.4897	14.31	14.47	6139726	13.8624	down	down	correct
COMS.US	COMSovereign Holding Corp	20190730	0.6002	0.7945	0.6002	0.7945	866	2.3835	up	up	correct
CONE.US	CyrusOne Inc	20190730	55.39	55.95	55.21	55.86	837599	52.277	up	up	correct
CONN.US	Conn's Inc	20190730	20.03	20.6	19.81	20.46	312850	20.46	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190730	7.52	7.67	7.4	7.64	475173	7.64	up	up	correct
CORE.US	Core	20190730	38.13	38.19	37.24	37.72	169750	36.4515	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190730	11.08	11.41	10.99	11.33	1186752	11.33	up	up	correct
COST.US	Costco Wholesale Corporation	20190730	280.27	280.57	279.1	279.5	978168	266.8556	down	down	correct
COUP.US	Coupa Software Incorporated	20190730	138.49	140.71	137.58	138.07	808542	138.07	down	down	correct
COWN.US	Cowen Inc	20190730	17.52	18.08	17.52	17.98	300536	17.5975	up	up	correct
COWNL.US	Cowen Group Inc	20190730	26.34	26.44	26.32	26.44	7361	22.0534	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20190730	12.44	12.85	12.23	12.85	667	12.7043	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190730	5.75	5.84	5.7	5.8	15625	5.8	up	up	correct
CPLP.US	Capital Product Partners L.P	20190730	11.2	11.31	11.03	11.25	98025	9.313	up	up	correct
CPRT.US	Copart Inc	20190730	77.85	78.92	77.66	77.82	1036362	77.82	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190730	4.83	4.91	4.73	4.9	896139	4.9	up	up	correct
CPSH.US	CPS Technologies Corporation	20190730	1.075	1.09	1.03	1.05	2569	1.05	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20190730	25.85	26.21	25.51	26.12	181343	25.6045	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20190730	3.69	3.7	3.65	3.69	11828	3.69
CPTAG.US	Capitala Finance Corp	20190730	25.3	25.3	25.26	25.29	1386	21.6867	down	down	correct
CPTAL.US	Capitala Finance Corp	20190730	25.4596	25.5	25.36	25.4989	2802	21.7385	up	up	correct
CRAI.US	CRA International Inc	20190730	41.89	43.34	41.42	42.88	81528	41.0418	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190730	6.01	6.08	5.9169	6.06	443019	6.06	up	up	correct
CRDF.US	Cardiff Oncology Inc	20190730	1.8	1.86	1.75	1.82	93203	1.82	up	up	correct
CRDFX.US	CRDFX	20190730	24.88	24.88	24.88	24.88	0	21.8
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190730	24.88	24.88	24.88	24.88	0	21.4385
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190730	4.78	4.82	4.63	4.67	34196	4.67	down	down	correct
CRDLX.US	CRDLX	20190730	24.87	24.87	24.87	24.87	0	21.7837
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190730	24.88	24.88	24.88	24.88	0	21.7958
CREDX.US	CREDX	20190730	10.2	10.2	10.2	10.2	0	9.7525
CREG.US	China Recycling Energy Corporation	20190730	0.37	0.3755	0.35	0.366	6922	3.66	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190730	10.033	10.335	9.9405	9.9648	22732	9.9648	down	down	correct
CREX.US	Creative Realities Inc	20190730	2.301	2.37	2.2	2.2	15124	2.2	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20190730	0.38	0.39	0.38	0.39	200	0.39	up	down	incorrect
CRIS.US	Curis Inc	20190730	2.21	2.3	2.21	2.21	155791	2.21
CRMD.US	CorMedix Inc	20190730	9.15	9.71	9.12	9.44	399449	9.44	up	down	incorrect
CRMT.US	America's Car	20190730	89.54	90.83	88.3329	89.94	77811	89.94	up	up	correct
CRNT.US	Ceragon Networks Ltd	20190730	3	3.0093	2.94	2.96	289797	2.96	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20190730	20.65	21.16	20.565	20.86	34832	20.86	up	up	correct
CRON.US	Cronos Group Inc	20190730	14	14.2084	13.55	13.92	4054946	13.92	down	down	correct
CROX.US	Crocs Inc	20190730	23.25	23.36	23.01	23.14	1927503	23.14	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20190730	50.87	51.9395	49.55	50.72	838513	50.72	down	down	correct
CRTD.US	Creatd Inc	20190730	10.8	10.8	10.8	10.8	0	10.8
CRTO.US	Criteo S.A	20190730	18.27	18.67	18.24	18.5	375740	18.5	up	up	correct
CRTX.US	Cortexyme Inc	20190730	36.63	37.3067	34.7046	34.72	19017	34.72	down	down	correct
CRUS.US	Cirrus Logic Inc	20190730	48.58	49.34	48.21	49.32	774608	49.32	up	down	incorrect
CRVL.US	CorVel Corporation	20190730	89.89	92.73	75.73	87.2	217272	87.2	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20190730	3.91	4.1991	3.88	3.97	245136	3.97	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20190730	86	96.19	84	94	3127169	94	up	down	incorrect
CRWS.US	Crown Crafts Inc	20190730	4.62	4.73	4.62	4.66	41066	3.8088	up	up	correct
CSBR.US	Champions Oncology Inc	20190730	6.65	6.8	6.4	6.62	27910	6.62	down	down	correct
CSCO.US	Cisco Systems Inc	20190730	56.85	56.9	56.35	56.47	9623420	52.643	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20190730	3.54	3.66	3.35	3.49	124663	3.49	down	down	correct
CSGP.US	CoStar Group Inc	20190730	626.28	628.83	615.96	618.73	268551	61.873	down	up	incorrect
CSGS.US	CSG Systems International Inc	20190730	51.98	52.03	51.605	51.69	147307	49.1399	down	up	incorrect
CSII.US	Cardiovascular Systems Inc	20190730	44.64	46.26	44.26	46.01	343403	46.01	up	up	correct
CSIQ.US	Canadian Solar Inc	20190730	20.56	21.24	20.37	21.18	511234	21.18	up	up	correct
CSPI.US	CSP Inc	20190730	14.029	14.03	13.92	13.92	905	13.4578	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20190730	13.04	13.11	12.98	13.11	206221	10.8607	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190730	8.74	9.22	8.65	9.05	30062	8.9191	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190730	25	25.231	25	25.18	5629	20.0711	up	down	incorrect
CSTE.US	Caesarstone Ltd	20190730	14.41	14.58	14.34	14.43	71767	13.831	up	up	correct
CSTL.US	Castle Biosciences Inc	20190730	23.93	23.93	21.02	22.81	122112	22.81	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20190730	15.82	16.1	15.82	16.07	85248	15.5121	up	up	correct
CSWC.US	Capital Southwest Corporation	20190730	20.8	21.3	20.6601	21.21	50151	15.3389	up	up	correct
CSWI.US	CSW Industrials Inc	20190730	70.76	71.89	70.45	70.99	79028	70.0133	up	down	incorrect
CSX.US	CSX Corporation	20190730	69.05	70.36	68.92	70.21	4523847	22.6781	up	up	correct
CTAS.US	Cintas Corporation	20190730	260.17	263.05	258.64	262.85	407851	255.3126	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20190730	41.47	42.825	41.47	42.59	36491	38.5336	up	up	correct
CTG.US	Computer Task Group Incorporated	20190730	4.39	4.47	4.35	4.44	27060	4.44	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20190730	1.51	1.52	1.455	1.47	61605	1.47	down	down	correct
CTIB.US	Yunhong CTI Ltd	20190730	3.2	3.2	3.2	3.2	360	3.2
CTIC.US	CTI BioPharma Corp	20190730	0.73	0.7797	0.7201	0.7398	85016	0.7398	up	up	correct
CTLP.US	Cantaloupe Inc	20190730	6.62	6.67	6.5	6.54	388687	6.54	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20190730	10.14	10.55	9.9	10.53	305395	10.53	up	up	correct
CTRE.US	CareTrust REIT Inc	20190730	23.23	23.57	23.23	23.46	450827	20.9758	up	up	correct
CTRM.US	Castor Maritime Inc	20190730	3.66	3.69	3.1	3.27	7637	32.7	down	down	correct
CTRN.US	Citi Trends Inc	20190730	14.83	15.16	14.78	15.05	52189	14.8615	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190730	65.66	65.66	65.09	65.33	2776494	63.2389	down	down	correct
CTSO.US	Cytosorbents Corporation	20190730	6.94	7.08	6.9	7.02	106766	7.02	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20190730	1.38	1.4	1.27	1.38	217234	1.38
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20190730	0.39	0.39	0.39	0.39	200	0.39
CTXS.US	Citrix Systems Inc	20190730	94.81	95.24	94.27	95.13	2480259	92.1444	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190730	6.3513	6.3901	6.3513	6.3901	1414	3.9936	up	up	correct
CUE.US	Cue Biopharma Inc	20190730	7.3	8	7.3	7.77	220062	7.77	up	up	correct
CUEN.US	Cuentas Inc	20190730	0.81	0.83	0.76	0.83	1881	2.075	up	up	correct
CUTR.US	Cutera Inc	20190730	24.8	25.32	24.47	25.14	86205	25.14	up	up	correct
CVBF.US	CVB Financial Corp	20190730	21.64	22.02	21.64	22	712117	20.2757	up	up	correct
CVCO.US	Cavco Industries Inc	20190730	167.1	187.9	167.1	176	240342	176	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190730	20.84	21.0008	20.77	20.82	26835	19.56	down	down	correct
CVET.US	Covetrus Inc	20190730	23.16	23.86	22.895	23.73	961020	23.73	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20190730	8.25	8.25	8.02	8.12	227408	8.12	down	down	correct
CVGW.US	Calavo Growers Inc	20190730	89.52	89.93	88.35	88.66	304753	83.8021	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20190730	16.12	16.85	16.05	16.85	214784	16.85	up	up	correct
CVLT.US	Commvault Systems Inc	20190730	48.25	49.17	44.4	44.84	1765316	44.84	down	up	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20190730	22.8889	23.9	22.8787	23.62	13828	20.9726	up	up	correct
CVV.US	CVD Equipment Corporation	20190730	3.7	3.75	3.6165	3.725	10892	3.725	up	up	correct
CWBC.US	Community West Bancshares	20190730	9.68	9.93	9.66	9.8395	3120	9.2913	up	up	correct
CWBR.US	CohBar Inc	20190730	1.58	1.73	1.57	1.71	43912	1.71	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190730	14.19	14.4	14.15	14.32	26337	13.5199	up	up	correct
CWST.US	Casella Waste Systems Inc	20190730	43.05	43.83	42.82	43.8	180456	43.8	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190730	2.0361	2.0361	2	2.0001	2051	2.0001	down	up	incorrect
CXDO.US	Crexendo Inc	20190730	3.15	3.15	3.15	3.15	1	3.15
CYAD.US	Celyad Oncology SA	20190730	12.58	12.69	12.02	12.06	16808	12.06	down	down	correct
CYBE.US	CyberOptics Corporation	20190730	13.32	13.8	13.17	13.79	45635	13.79	up	up	correct
CYBR.US	CyberArk Software Ltd	20190730	140	143.4627	139.11	140.69	512493	140.69	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190730	0.56	0.62	0.5333	0.5927	11031	11.854	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20190730	9.55	10.25	9.36	9.65	78135	9.65	up	up	correct
CYRN.US	Cyren Ltd	20190730	1.59	1.64	1.57	1.59	4698	1.59
CYRX.US	Cryoport Inc	20190730	19.74	20.23	19.58	20.12	304676	20.12	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190730	0.263	0.31	0.21	0.25	1364	25	down	down	correct
CYTK.US	Cytokinetics Incorporated	20190730	12.05	12.435	11.93	12.42	295163	12.42	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20190730	3	3.1	2.85	2.95	269110	2.95	down	down	correct
CZNC.US	Citizens & Northern Corporation	20190730	25.664	26	25.5748	25.67	16587	22.9282	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20190730	44.85	46.885	44.5	46.71	1713468	46.71	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20190730	10.75	11.05	10.75	11	69483	10.5853	up	up	correct
DAKT.US	Daktronics Inc	20190730	6.24	6.38	6.16	6.29	141362	6.1412	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190730	3.66	3.776	3.64	3.67	9328	12.1128	up	up	correct
DARE.US	Daré Bioscience Inc	20190730	0.75	0.8	0.75	0.79	24846	0.79	up	up	correct
DBVT.US	DBV Technologies S.A	20190730	9.58	9.63	9.36	9.63	201990	9.63	up	up	correct
DBX.US	Dropbox Inc	20190730	23.8	23.9228	23.6152	23.8	1991434	23.8
DCOM.US	Dime Community Bancshares Inc	20190730	19.42	20.18	19.42	20.17	167633	17.4645	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190730	21.54	22.44	21.5	22.41	328792	22.41	up	up	correct
DCTH.US	Delcath Systems Inc	20190730	0.0748	0.0748	0.071	0.072	24353	50.4	down	down	correct
DENN.US	Denny's Corporation	20190730	21.76	21.94	21.48	21.68	789700	21.68	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190730	2.27	2.35	2.2465	2.28	21928	2.28	up	up	correct
DGICA.US	Donegal Group Inc	20190730	14.84	14.94	14.5	14.82	21968	13.3632	down	down	correct
DGICB.US	Donegal Group Inc	20190730	14.5	14.5	14.5	14.5	140	13.2565
DGII.US	Digi International Inc	20190730	13.16	13.38	13.15	13.3	89851	13.3	up	up	correct
DGLY.US	Digital Ally Inc	20190730	1.19	1.2238	1.1601	1.2	20210	1.2	up	up	correct
DHC.US	Diversified Healthcare Trust	20190730	8.23	8.445	8.135	8.43	1367313	8.0242	up	up	correct
DHCNI.US	DHCNI	20190730	22.39	22.49	22.35	22.49	21000	19.4464	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20190730	24.99	25.15	24.98	25.15	36245	23.5327	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20190730	137.38	139.56	136.8	137.71	22915	117.4891	up	up	correct
DIOD.US	Diodes Incorporated	20190730	42.07	43.57	41.92	43.24	579566	43.24	up	up	correct
DISCA.US	Discovery Inc	20190730	30.87	31.105	30.63	31.02	4339536	31.02	up	up	correct
DISCK.US	Discovery Inc	20190730	28.8	28.96	28.51	28.87	1376937	28.87	up	up	correct
DISH.US	DISH Network Corporation	20190730	37.53	38.405	34.88	34.95	8483468	34.95	down	up	incorrect
DJCO.US	Daily Journal Corporation	20190730	234	242.4	234	242.4	1220	242.4	up	up	correct
DLHC.US	DLH Holdings Corp	20190730	5.06	5.315	4.82	5.02	31367	5.02	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20190730	1.24	1.24	1.08	1.1038	13938	5.519	down	down	correct
DLTH.US	Duluth Holdings Inc	20190730	12.44	12.44	11.9666	12.06	297804	12.06	down	down	correct
DLTR.US	Dollar Tree Inc	20190730	103.47	103.86	101.19	101.49	1806232	101.49	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20190730	3.84	3.85	3.62	3.76	40074	3.76	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190730	18.54	18.73	18.365	18.7	14553	14.8211	up	up	correct
DMRC.US	Digimarc Corporation	20190730	47.56	47.99	46.13	46.47	120515	46.47	down	down	correct
DNLI.US	Denali Therapeutics Inc	20190730	20.96	21.95	20.9144	21.92	244333	21.92	up	up	correct
DOCU.US	DocuSign Inc	20190730	53.55	54.41	53.18	54.15	1190155	54.15	up	up	correct
DOGZ.US	Dogness (International) Corporation	20190730	2.85	2.88	2.7311	2.88	3720	2.88	up	up	correct
DOMO.US	Domo Inc	20190730	28.97	30.055	28.56	29.21	798302	29.21	up	up	correct
DOOO.US	BRP Inc	20190730	34.48	35.08	34.22	34.89	9486	34.593	up	down	incorrect
DORM.US	Dorman Products Inc	20190730	77	77	67.39	73.05	869853	73.05	down	down	correct
DOX.US	Amdocs Limited	20190730	64	64.41	62.52	64.16	616742	61.3935	up	up	correct
DOYU.US	DouYu International Holdings Limited	20190730	10	10.12	9.98	10.02	985974	10.02	up	up	correct
DRIO.US	DarioHealth Corp	20190730	0.516	0.6	0.511	0.5802	241224	11.604	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190730	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190730	13.83	14.25	13.75	14.2	484240	14.2	up	up	correct
DRRX.US	DURECT Corporation	20190730	0.99	1.04	0.9801	1.04	471234	1.04	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190730	5.4546	5.456	5.451	5.456	4037	5.456	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20190730	37.6	37.68	36.77	36.97	90959	36.97	down	down	correct
DSKE.US	Daseke Inc	20190730	3.71	3.775	3.67	3.74	141677	3.74	up	up	correct
DSPG.US	DSP Group Inc	20190730	16	16	14.94	15.31	405804	15.31	down	down	correct
DSWL.US	Deswell Industries Inc	20190730	2.7499	2.7499	2.7499	2.7499	1010	2.3934
DTEA.US	DAVIDsTEA Inc	20190730	1.63	1.63	1.52	1.5901	51834	1.5901	down	down	correct
DTIL.US	Precision BioSciences Inc	20190730	13.22	13.27	12.81	13.18	26395	13.18	down	down	correct
DTSS.US	Datasea Inc	20190730	1.16	1.39	1.15	1.3179	7613	1.3179	up	up	correct
DTST.US	Data Storage Corporation	20190730	0.1542	0.177	0.1542	0.162	900	0.162	up	up	correct
DUOT.US	Duos Technologies Group Inc	20190730	8.295	8.3475	8.0095	8.0095	4723	8.0095	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20190730	2.66	2.75	2.6	2.69	1278691	2.69	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20190730	3.22	3.22	3.11	3.22	819	3.22
DWSN.US	Dawson Geophysical Company	20190730	2.25	2.35	2.22	2.28	24106	2.28	up	up	correct
DXCM.US	DexCom Inc	20190730	152.1	157.1	152.1	156.39	618501	156.39	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20190730	1.72	1.86	1.71	1.75	13655	1.75	up	up	correct
DXPE.US	DXP Enterprises Inc	20190730	32.35	34.34	32.25	34.29	102145	34.29	up	up	correct
DXYN.US	The Dixie Group Inc	20190730	0.5949	0.62	0.5301	0.5301	18523	0.5301	down	down	correct
DYAI.US	Dyadic International Inc	20190730	5.9435	6.4899	5.9435	6.44	64494	6.44	up	up	correct
DYNT.US	Dynatronics Corporation	20190730	1.46	1.58	1.46	1.57	5089	1.57	up	down	incorrect
DZSI.US	DZS Inc	20190730	10.66	10.89	10.31	10.37	31037	10.37	down	down	correct
EA.US	Electronic Arts Inc	20190730	87.93	89.01	86.24	88.57	5666045	88.0147	up	up	correct
EAST.US	Eastside Distilling Inc	20190730	4.17	4.2399	4.06	4.23	43029	4.23	up	up	correct
EBAY.US	eBay Inc	20190730	41.3	41.5	41.07	41.38	6328012	40.048	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190730	26.77	26.99	26.77	26.93	90597	24.6968	up	up	correct
EBIX.US	Ebix Inc	20190730	44.99	45.65	44.67	45.4	317852	44.2089	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190730	17.3	17.9149	17.3	17.74	9284	16.8507	up	down	incorrect
EBSB.US	Meridian Bancorp Inc	20190730	18.06	18.41	18.05	18.39	114102	17.518	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190730	28.97	30.66	28.82	30.51	14586	28.6692	up	up	correct
ECHO.US	Echo Global Logistics Inc	20190730	21.02	21.49	20.94	21.41	142636	21.41	up	up	correct
ECOL.US	US Ecology Inc	20190730	62.62	63.01	61.73	62.81	94129	62.4206	up	up	correct
ECOR.US	electroCore Inc	20190730	1.39	1.52	1.39	1.44	84775	1.44	up	up	correct
ECPG.US	Encore Capital Group Inc	20190730	34.91	36.22	34.63	36.19	262426	36.19	up	up	correct
EDAP.US	EDAP TMS S.A	20190730	3.49	3.49	3.1486	3.27	115300	3.27	down	up	incorrect
EDIT.US	Editas Medicine Inc	20190730	26.01	26.81	25.61	26.81	526065	26.81	up	up	correct
EDRY.US	EuroDry Ltd	20190730	8.4	8.4	8.4	8.4	207	8.4
EDSA.US	Edesa Biotech Inc	20190730	4.9913	5.2	4.9913	5.03	7268	5.03	up	up	correct
EDUC.US	Educational Development Corporation	20190730	6.6769	6.835	6.6769	6.75	7624	6.2525	up	up	correct
EEFT.US	Euronet Worldwide Inc	20190730	159.01	159.66	155.0801	155.63	398196	155.63	down	up	incorrect
EFOI.US	Energy Focus Inc	20190730	0.5278	0.93	0.5278	0.5652	22628952	2.826	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20190730	41.36	41.97	41.25	41.92	87072	39.974	up	up	correct
EGAN.US	eGain Corporation	20190730	7.83	7.94	7.8024	7.84	93910	7.84	up	up	correct
EGBN.US	Eagle Bancorp Inc	20190730	40.16	40.34	39.52	39.79	569171	37.6793	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20190730	4.42	4.64	4.375	4.62	1455894	30.7218	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190730	55.15	56.57	55.065	56.45	89407	56.45	up	up	correct
EHTH.US	eHealth Inc	20190730	103	106.72	100.96	105.5	939689	105.5	up	down	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20190730	11.18	11.49	11.12	11.41	107366	11.41	up	down	incorrect
EIOMX.US	EIOMX	20190730	10.33	10.33	10.33	10.33	0	10.0754
EKSO.US	Ekso Bionics Holdings Inc	20190730	1.18	1.2	1.15	1.2	15238	18	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190730	0.891	0.891	0.82	0.832	5648	14.976	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20190730	7.67	8.05	7.67	7.9	80390	7.9	up	up	correct
ELSE.US	Electro	20190730	3.3994	3.5	3.3994	3.48	3770	3.48	up	down	incorrect
ELTK.US	Eltek Ltd	20190730	3.95	3.99	3.799	3.9406	5386	3.9406	down	down	correct
EMCF.US	Emclaire Financial Corp	20190730	31.77	32.68	31.27	32.1091	591	28.729	up	down	incorrect
EMKR.US	EMCORE Corporation	20190730	2.98	3.06	2.98	3.03	29839	3.03	up	up	correct
EML.US	The Eastern Company	20190730	25.65	26.3	25.4825	26.05	17918	24.8719	up	up	correct
ENDP.US	Endo International plc	20190730	3	3.24	2.97	3.2	4891761	3.2	up	up	correct
ENG.US	ENGlobal Corporation	20190730	0.99	1.09	0.95	1.065	49701	1.065	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20190730	20.6	21.9	20.6	21.65	3277	21.65	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190730	4.87	5	4.8246	4.9	14245	4.9	up	up	correct
ENPH.US	Enphase Energy Inc	20190730	21	21.7	20.7	21.65	5147104	21.65	up	down	incorrect
ENSG.US	The Ensign Group Inc	20190730	59.5518	60.3016	58.4121	60.2116	274057	55.8631	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190730	76.13	77.03	76.034	76.98	165261	76.98	up	up	correct
ENTG.US	Entegris Inc	20190730	44.48	44.67	43.85	44.29	1259971	43.8704	down	down	correct
ENTX.US	Entera Bio Ltd	20190730	3.02	3.3	3.01	3.29	10019	3.29	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190730	0.309	0.32	0.2851	0.302	12714	30.2	down	down	correct
EOLS.US	Evolus Inc	20190730	18	18.61	17.62	18.32	525776	18.32	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20190730	44.49	44.675	43.88	44.01	336340	44.01	down	down	correct
EPIX.US	ESSA Pharma Inc	20190730	2.74	2.7948	2.33	2.79	7287	2.79	up	up	correct
EPSN.US	Epsilon Energy Ltd	20190730	3.7914	3.8302	3.7818	3.8302	3367	3.8302	up	up	correct
EPZM.US	Epizyme Inc	20190730	13	13.61	12.9	13.6	567058	13.6	up	up	correct
EQ.US	Equillium Inc	20190730	4.31	4.5	4.25	4.25	112905	4.25	down	down	correct
EQBK.US	Equity Bancshares Inc	20190730	26.35	26.83	25.98	26.73	59336	26.6678	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20190730	485.2	499.5	484.5736	498.82	465169	479.5393	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190730	8.81	8.87	8.7801	8.85	5425773	8.5334	up	up	correct
ERIE.US	Erie Indemnity Company	20190730	230.09	231.89	224.38	225.13	224086	213.2373	down	down	correct
ERII.US	Energy Recovery Inc	20190730	11.08	11.3876	11.08	11.34	130938	11.34	up	down	incorrect
ESBK.US	Elmira Savings Bank	20190730	14.52	15.4499	14.52	15.28	28410	13.5128	up	up	correct
ESCA.US	Escalade Incorporated	20190730	11.56	11.65	11.52	11.59	9766	10.5548	up	up	correct
ESEA.US	Euroseas Ltd	20190730	0.62	0.62	0.58	0.58	19739	4.64	down	down	correct
ESGR.US	Enstar Group Limited	20190730	173.57	176	172.94	176	52220	176	up	up	correct
ESGRO.US	Enstar Group Limited	20190730	26.27	26.3066	26.2101	26.3066	7050	22.3572	up	up	correct
ESGRP.US	Enstar Group Limited	20190730	26.65	26.65	26.5	26.58	13970	22.6961	down	down	correct
ESLT.US	Elbit Systems Ltd	20190730	161	161.5396	160.86	161.45	4419	156.5974	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190730	40.73	41.66	40.52	41.34	402933	41.34	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20190730	24.56	26	24.56	25.84	21178	25.84	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190730	15.3628	15.64	15.35	15.35	7802	14.2576	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20190730	25.49	25.5899	24.84	25.25	29230	25.25	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20190730	7.77	8.07	7.77	7.93	173772	7.4034	up	up	correct
ET.US	PE	20190730	25.34	25.4	25.235	25.25	1447072	21.2264	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20190730	6.37	6.4183	5.77	6.24	70055	6.24	down	down	correct
ETSY.US	Etsy Inc	20190730	68.58	69.0906	67.86	68	1285254	68	down	up	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20190730	6.44	6.45	6.41	6.45	961	6.45	up	up	correct
EVBG.US	Everbridge Inc	20190730	100.65	103.58	100.65	103.23	336792	103.23	up	up	correct
EVER.US	EverQuote Inc	20190730	14.75	15.13	14.593	14.96	76000	14.96	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190730	5.04	5.09	4.96	4.96	41432	4.96	down	up	incorrect
EVGN.US	Evogene Ltd	20190730	1.46	1.54	1.43	1.54	6015	1.54	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190730	6.7634	6.91	6.62	6.72	13688	6.72	down	down	correct
EVOK.US	Evoke Pharma Inc	20190730	1.03	1.03	0.98	1.005	263094	1.005	down	down	correct
EVOL.US	Evolving Systems Inc	20190730	0.86	0.89	0.8357	0.8601	5527	0.8601	up	up	correct
EVOP.US	EVO Payments Inc	20190730	31.47	31.925	30.88	31.05	276511	31.05	down	down	correct
EWBC.US	East West Bancorp Inc	20190730	47.55	48.62	47.51	48.61	524006	45.8088	up	up	correct
EXAS.US	Exact Sciences Corporation	20190730	118.43	123.99	115.8	117.89	4438181	117.89	down	up	incorrect
EXC.US	Exelon Corporation	20190730	46.06	46.435	45.865	46.05	4200939	42.2089	down	down	correct
EXEL.US	Exelixis Inc	20190730	20.9	21.205	20.71	21.2	2097051	21.2	up	up	correct
EXLS.US	ExlService Holdings Inc	20190730	65.99	68.805	65.99	68.37	205959	68.37	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190730	75.94	76.7973	75.56	76.25	617301	74.0989	up	up	correct
EXPE.US	Expedia Group Inc	20190730	136.54	137.08	133.69	135.25	2853634	133.921	down	down	correct
EXPI.US	eXp World Holdings Inc	20190730	10.43	10.95	10.1437	10.87	166978	5.4258	up	up	correct
EXPO.US	Exponent Inc	20190730	68.43	69.2	68.05	68.82	206755	67.3031	up	down	incorrect
EXTR.US	Extreme Networks Inc	20190730	7.16	7.395	7.11	7.36	1549627	7.36	up	up	correct
EYE.US	National Vision Holdings Inc	20190730	31.48	31.56	30.785	31.19	663581	31.19	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20190730	0.215	0.2185	0.2045	0.215	3888	3.225
EYEN.US	Eyenovia Inc	20190730	3.3	3.45	3.0801	3.32	165768	3.32	up	up	correct
EYES.US	Second Sight Medical Products Inc	20190730	0.83	0.87	0.825	0.8649	9751	6.9192	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190730	1.42	1.48	1.39	1.42	288046	14.2
EZPW.US	EZCORP Inc	20190730	9.68	10.05	9.66	10.04	268399	10.04	up	down	incorrect
FAMI.US	Farmmi Inc	20190730	1.4	1.4	1.4	1.4	867	1.4
FANG.US	Diamondback Energy Inc	20190730	99.25	103.28	98.92	102.83	1311876	96.7868	up	up	correct
FANH.US	Fanhua Inc	20190730	33.5	34.305	32.93	33.54	322695	29.0598	up	up	correct
FARM.US	Farmer Bros. Co	20190730	16.52	16.68	16.47	16.47	79440	16.47	down	down	correct
FARO.US	FARO Technologies Inc	20190730	52.16	53.975	50.67	53.67	139095	53.67	up	up	correct
FAST.US	Fastenal Company	20190730	31.16	31.73	31.04	31.61	2526128	29.7586	up	down	incorrect
FAT.US	FAT Brands Inc	20190730	3.85	3.96	3.7	3.8107	3457	3.6366	down	down	correct
FATE.US	Fate Therapeutics Inc	20190730	22.1	22.55	21.87	22.49	498563	22.49	up	up	correct
FB.US	Meta Platforms Inc.	20190730	195.39	198.71	193.5	197.04	11903560	197.04	up	down	incorrect
FBIO.US	Fortress Biotech Inc	20190730	1.37	1.49	1.37	1.4	311091	1.4	up	down	incorrect
FBIOP.US	Fortress Biotech Inc	20190730	21.4703	21.6276	21.4703	21.565	1851	16.2582	up	up	correct
FBIZ.US	First Business Financial Services Inc	20190730	24.08	24.17	23.95	23.96	14854	22.1884	down	down	correct
FBMS.US	The First Bancshares Inc	20190730	32.24	32.92	30.8	32.85	52852	31.6228	up	up	correct
FBNC.US	First Bancorp	20190730	36.36	37.33	36.28	37.27	54445	35.3687	up	up	correct
FBRX.US	Forte Biosciences Inc	20190730	5.15	5.427	5.01	5.39	15517	80.85	up	up	correct
FCAP.US	First Capital Inc	20190730	55	56.21	55	56.04	4709	53.494	up	up	correct
FCBC.US	First Community Bankshares Inc	20190730	32.83	33.98	32.795	33.82	24268	30.6943	up	up	correct
FCCO.US	First Community Corporation	20190730	19.1051	19.81	19.1051	19.5	2669	18.3297	up	up	correct
FCCY.US	1st Constitution Bancorp	20190730	18.27	18.39	18.06	18.2	11466	17.2674	down	down	correct
FCEL.US	FuelCell Energy Inc	20190730	0.36	0.3639	0.335	0.3531	8132827	0.3531	down	down	correct
FCFS.US	FirstCash Inc	20190730	101.31	103.99	101.31	103.22	197065	99.4445	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190730	454.83	466.92	454.83	465.69	57599	461.9868	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190730	6.64	6.7	6.64	6.69	39500	4.7363	up	up	correct
FCREX.US	FCREX	20190730	12.98	12.98	12.98	12.98	0	11.266
FCRIX.US	FCRIX	20190730	13.02	13.02	13.02	13.02	0	11.227
FCUV.US	Focus Universal Inc. Common Stock	20190730	5.7	5.7	5.7	5.7	100	5.7
FDBC.US	Fidelity D & D Bancorp Inc	20190730	66	67.2	66	66.24	6099	62.676	up	up	correct
FDUS.US	Fidus Investment Corporation	20190730	16.16	16.2298	16.16	16.2	69307	12.4706	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20190730	26	26	25.85	25.92	14300	22.3329	down	down	correct
FEIM.US	Frequency Electronics Inc	20190730	11.85	12.31	11.85	11.9643	7334	11.9643	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20190730	46.13	47.23	46.08	47.07	199972	45.896	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20190730	4.21	4.5	4.05	4.43	51342	4.43	up	up	correct
FEYE.US	Mandiant Inc	20190730	16.23	16.32	16	16.1	4808563	16.1	down	down	correct
FFBC.US	First Financial Bancorp	20190730	25.04	25.52	25.04	25.49	349580	22.7139	up	down	incorrect
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190730	2.06	2.15	2.06	2.11	17921	2.11	up	up	correct
FFIC.US	Flushing Financial Corporation	20190730	20.38	20.54	20.31	20.47	85030	18.2063	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190730	32.38	32.97	32.35	32.94	372353	31.758	up	down	incorrect
FFIV.US	F5 Networks Inc	20190730	151.02	151.545	148.99	149.88	548759	149.88	down	up	incorrect
FFNW.US	First Financial Northwest Inc	20190730	14.71	15.24	14.71	14.9	8369	13.7528	up	up	correct
FFWM.US	First Foundation Inc	20190730	14.92	15.255	14.9	15.18	299688	14.5813	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20190730	21.49	21.9	21.3	21.35	9692	16.0841	down	down	correct
FGEN.US	FibroGen Inc	20190730	47.35	48.54	46.73	48.45	543241	48.45	up	down	incorrect
FGFPP.US	FG Financial Group Inc	20190730	25.69	25.699	25.688	25.69	1000	21.0365
FHB.US	First Hawaiian Inc	20190730	26.38	26.855	26.25	26.82	690665	24.0243	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190730	39.61	40.23	39.4889	40.05	191391	35.8156	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20190730	184.29	184.29	184.29	184.29	0	184.29
FISI.US	Financial Institutions Inc	20190730	29.12	30.62	29.05	30.25	69643	27.2303	up	down	incorrect
FISV.US	Fiserv Inc	20190730	102.78	104.22	102.78	103.91	11513740	103.91	up	up	correct
FITB.US	Fifth Third Bancorp	20190730	29.49	29.89	29.42	29.88	4783774	27.2848	up	up	correct
FITBI.US	Fifth Third Bancorp	20190730	28.39	28.39	28.23	28.3	20208	24.7076	down	up	incorrect
FIVE.US	Five Below Inc	20190730	118.9	118.97	115.61	115.79	738056	115.79	down	down	correct
FIVN.US	Five9 Inc	20190730	47.5	49.91	47.5	49.38	1406193	49.38	up	up	correct
FIXX.US	Homology Medicines Inc	20190730	18.29	18.99	18.02	18.69	316587	18.69	up	down	incorrect
FIZZ.US	National Beverage Corp	20190730	42.23	43.565	41.7	43.22	632596	19.1183	up	up	correct
FLDM.US	Fluidigm Corporation	20190730	11.86	12.12	11.85	12.06	387896	12.06	up	up	correct
FLEX.US	Flex Ltd	20190730	11.18	11.49	11.09	11.46	5110945	11.46	up	up	correct
FLGT.US	Fulgent Genetics Inc	20190730	6.54	6.9	6.3465	6.87	9958	6.87	up	down	incorrect
FLIC.US	The First of Long Island Corporation	20190730	21.84	22.115	21.49	21.81	91161	19.9668	down	down	correct
FLL.US	Full House Resorts Inc	20190730	1.72	1.88	1.72	1.83	45837	1.83	up	up	correct
FLMN.US	Falcon Minerals Corporation	20190730	7.73	8.1	7.73	7.93	117319	6.3266	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190730	0.75	0.75	0.75	0.75	1000	0.75
FLNT.US	Fluent Inc	20190730	5.35	5.62	5.325	5.545	302148	5.545	up	up	correct
FLWS.US	1	20190730	19.6	20.06	19.54	20.03	264849	20.03	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20190730	9.48	9.99	9.47	9.94	459595	9.94	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20190730	16.96	17.5	16.9539	17.43	14951	16.2039	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190730	28.51	28.9	28.51	28.68	10953	26.7541	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190730	33.11	33.73	33.11	33.47	42305	31.5077	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190730	21.18	21.665	21.17	21.63	518749	19.8525	up	up	correct
FMNB.US	Farmers National Banc Corp	20190730	14.31	14.74	14.31	14.66	66315	13.5796	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190730	7.74	8	7.74	7.97	20843	7.35	up	up	correct
FNHC.US	FedNat Holding Company	20190730	12.04	12.32	12.01	12.15	44534	11.5673	up	up	correct
FNKO.US	Funko Inc	20190730	24.7	24.935	24.31	24.9	751526	24.9	up	up	correct
FNLC.US	The First Bancorp Inc	20190730	26.15	26.41	25.87	26.11	11736	23.4507	down	down	correct
FNWB.US	First Northwest Bancorp	20190730	16.09	16.24	16.01	16.19	11102	15.6374	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190730	45	45	45	45	100	41.8099
FOCS.US	Focus Financial Partners Inc	20190730	28.34	28.48	27.77	28.13	153259	28.13	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20190730	12.64	12.9901	12.58	12.93	2693004	12.93	up	up	correct
FONR.US	FONAR Corporation	20190730	23.48	24.31	23.48	24.3	40081	24.3	up	down	incorrect
FORD.US	Forward Industries Inc	20190730	1.14	1.14	1.11	1.14	5560	1.14
FORM.US	FormFactor Inc	20190730	16.28	16.83	16.28	16.82	334206	16.82	up	up	correct
FORR.US	Forrester Research Inc	20190730	49.49	50	49.26	49.27	51761	49.27	down	down	correct
FOSL.US	Fossil Group Inc	20190730	10.66	10.86	10.515	10.84	778789	10.84	up	up	correct
FOX.US	Fox Corporation	20190730	37.5	38.06	37.5	37.85	1825475	36.5311	up	up	correct
FOXA.US	Fox Corporation	20190730	37.35	37.98	37.32	37.82	2971835	36.5387	up	up	correct
FOXF.US	Fox Factory Holding Corp	20190730	82.4	83.13	80.91	82.84	239629	82.84	up	down	incorrect
FPAY.US	FlexShopper Inc	20190730	1.59	1.69	1.51	1.61	111810	1.61	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20190730	36.49	36.49	35.7184	36.49	6099	33.02
FRBA.US	First Bank	20190730	11.45	11.58	11.31	11.46	15572	11.1003	up	up	correct
FRBK.US	Republic First Bancorp Inc	20190730	4.5	4.7963	4.38	4.41	362688	4.41	down	down	correct
FRG.US	Franchise Group Inc	20190730	11.85	11.9	11.76	11.76	25100	10.5066	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20190730	10.08	10.11	9.83	9.93	162142	9.93	down	down	correct
FRHC.US	Freedom Holding Corp	20190730	10.89	10.91	10.78	10.78	14057	10.78	down	up	incorrect
FRME.US	First Merchants Corporation	20190730	37.68	38.68	37.68	38.65	162861	35.8734	up	up	correct
FROPX.US	FROPX	20190730	19.93	19.93	19.93	19.93	0	15.4347
FRPH.US	FRP Holdings Inc	20190730	50.12	51.19	50.12	50.6	13805	50.6	up	up	correct
FRPT.US	Freshpet Inc	20190730	44.05	44.62	42.225	44.34	377042	44.34	up	up	correct
FRST.US	Primis Financial Corp	20190730	15.59	16	15.22	15.88	44967	14.6969	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20190730	1.78	1.79	1.73	1.77	58266	1.77	down	down	correct
FRTA.US	Forterra Inc	20190730	6.37	6.67	6.32	6.65	150020	6.65	up	up	correct
FSBW.US	FS Bancorp Inc	20190730	48.37	49.28	48.37	48.63	9426	23.3485	up	up	correct
FSEA.US	First Seacoast Bancorp	20190730	8.86	8.9967	8.86	8.98	52560	8.98	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190730	60.02	60.93	60.02	60.83	3552	19.5833	up	up	correct
FSLR.US	First Solar Inc	20190730	65.31	66.26	65	66.04	765345	66.04	up	up	correct
FSTR.US	L.B. Foster Company	20190730	25.9	26.44	25.74	26.36	40498	26.36	up	up	correct
FSTX.US	F	20190730	4.5225	4.77	4.27	4.63	70499	18.52	up	up	correct
FSV.US	FirstService Corporation	20190730	104.31	106.39	104.31	106.27	107227	104.938	up	down	incorrect
FTDR.US	Frontdoor Inc	20190730	47.12	47.67	46.98	47.12	372792	47.12
FTEK.US	Fuel Tech Inc	20190730	1.08	1.14	1.08	1.09	63990	1.09	up	up	correct
FTFT.US	Future FinTech Group Inc	20190730	1.07	1.1599	1	1.0448	149289	1.0448	down	down	correct
FTNT.US	Fortinet Inc	20190730	82.13	83.36	82.1	82.44	1151260	82.44	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20190730	14.9	14.9	14.51	14.75	21523	14.75	down	down	correct
FULT.US	Fulton Financial Corporation	20190730	16.77	17.11	16.73	17.1	511295	15.4823	up	down	incorrect
FUNC.US	First United Corporation	20190730	21.1	21.35	21.01	21.34	28804	19.7914	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20190730	6.77	6.89	6.77	6.89	35237	5.5859	up	up	correct
FUSB.US	First US Bancshares Inc	20190730	8.75	9.1668	8.75	9.125	4926	8.8408	up	up	correct
FUTU.US	Futu Holdings Limited	20190730	11.26	11.35	11.25	11.35	90872	11.35	up	up	correct
FUV.US	Arcimoto Inc	20190730	3.05	3.08	2.92	2.98	28729	2.98	down	down	correct
FVCB.US	FVCBankcorp Inc	20190730	17.08	17.7	17.08	17.52	16669	17.52	up	up	correct
FVE.US	Five Star Senior Living Inc	20190730	0.4603	0.48	0.452	0.452	16822	4.52	down	down	correct
FWBI.US	First Wave BioPharma Inc	20190730	1	1.06	0.97	1.06	169628	1.06	up	down	incorrect
FWONA.US	Formula One Group	20190730	37.25	37.72	37.17	37.52	68577	37.52	up	up	correct
FWONK.US	Formula One Group	20190730	39.15	39.59	39.14	39.51	855862	39.51	up	up	correct
FWRD.US	Forward Air Corporation	20190730	61.36	62.35	61	62.06	254501	60.3771	up	up	correct
FXNC.US	First National Corporation	20190730	19.75	19.75	19.05	19.5	949	18.3415	down	down	correct
GABC.US	German American Bancorp Inc	20190730	30.86	31.41	30.27	31.38	119824	29.6374	up	down	incorrect
GAIA.US	Gaia Inc	20190730	5.9	6.04	5.85	5.97	106618	5.97	up	up	correct
GAIN.US	Gladstone Investment Corporation	20190730	11.21	11.3398	11.2	11.28	67826	9.3111	up	up	correct
GALT.US	Galectin Therapeutics Inc	20190730	3.76	3.82	3.7504	3.77	105271	3.77	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20190730	0.3825	0.3825	0.3825	0.3825	205	28.6875
GASS.US	StealthGas Inc	20190730	3.81	3.97	3.76	3.78	49080	3.78	down	down	correct
GBCI.US	Glacier Bancorp Inc	20190730	40.66	42	40.66	41.84	480308	38.756	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20190730	17.6841	17.839	17.6638	17.839	47444	14.496	up	up	correct
GBLI.US	Global Indemnity Group LLC	20190730	26.56	28.2	26.56	27.58	10226	25.0386	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190730	26.44	26.6	26.44	26.6	11613	22.4191	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190730	56.01	56.62	55.2	56.04	529658	56.04	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190730	27.2501	27.68	27.2501	27.35	2326	26.1493	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20190730	10	10.04	10	10.04	2100	9.76	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20190730	26.53	26.53	26.53	26.53	0	23.2643
GDEN.US	Golden Entertainment Inc	20190730	14.38	14.6	14.08	14.49	89905	14.49	up	up	correct
GDS.US	GDS Holdings Limited	20190730	39.98	41	39.45	40.84	915773	40.84	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20190730	10.06	10.06	10.06	10.06	141	10.06
GECC.US	Great Elm Capital Corporation	20190730	8.76	8.83	8.7	8.7	45548	6.7295	down	down	correct
GECCM.US	GECCM	20190730	25.21	25.21	25.2	25.2	624	22.981	down	down	correct
GECCN.US	Great Elm Capital	20190730	25.08	25.09	24.96	25	9900	21.3995	down	down	correct
GEG.US	Great Elm Group Inc	20190730	4.05	4.17	4	4.16	22431	4.16	up	up	correct
GENC.US	Gencor Industries Inc	20190730	13.09	13.48	13.025	13.3	9785	13.3	up	up	correct
GENE.US	Genetic Technologies Limited	20190730	0.62	0.66	0.62	0.62	107948	2.48
GEOS.US	Geospace Technologies Corporation	20190730	14.52	15.37	14.46	15.3	81835	15.3	up	up	correct
GERN.US	Geron Corporation	20190730	1.17	1.24	1.15	1.22	1612698	1.22	up	down	incorrect
GEVO.US	Gevo Inc	20190730	2.39	2.64	2.39	2.57	131636	2.57	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20190730	24	24	23.88	24	1512	22.3145
GFN.US	General Finance Corporation	20190730	7.61	8.2	7.52	8.08	24529	8.08	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20190730	37.91	38.81	37.38	37.6	832964	36.9067	down	down	correct
GH.US	Guardant Health Inc	20190730	93.04	97.94	91.63	96.99	489626	96.99	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20190730	7.26	7.74	6.72	6.99	22333	6.99	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20190730	6.78	7.045	6.7601	6.99	10856	6.99	up	up	correct
GIGM.US	GigaMedia Limited	20190730	2.5496	2.59	2.513	2.5312	8406	2.5312	down	down	correct
GIII.US	G	20190730	28.83	29.53	28.025	28.72	585535	28.72	down	down	correct
GILD.US	Gilead Sciences Inc	20190730	67.8	67.83	66.66	67.09	6694549	60.6888	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20190730	8.42	8.42	8.3107	8.3107	4889	7.1726	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20190730	27.32	27.32	27.32	27.32	0	23.9568
GLAD.US	Gladstone Capital Corporation	20190730	9.51	9.545	9.45	9.51	151458	7.6798
GLBFX.US	GL Beyond Income Fund	20190730	1.62	1.62	1.62	1.62	0	1.4149
GLBS.US	Globus Maritime Limited	20190730	2.25	2.27	2.01	2.2	161878	220	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20190730	10.8751	11.39	10.8751	11.39	921	10.5585	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190730	10.33	10.53	10.16	10.52	551002	10.52	up	down	incorrect
GLG.US	TD Holdings Inc	20190730	0.3999	0.3999	0.3529	0.3561	117651	0.3561	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20190730	6.1	6.2	5.99	6.14	38004	6.14	up	up	correct
GLNG.US	Golar LNG Limited	20190730	16.49	17.01	16.22	16.92	1475666	16.92	up	up	correct
GLPG.US	Galapagos NV	20190730	175.68	177.65	174.84	176.84	154117	176.84	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190730	37.4	38.03	37.4	37.8	1326555	33.0712	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20190730	8.43	8.68	8.41	8.58	147609	8.58	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190730	27.19	27.19	27.19	27.19	0	23.8432
GLYC.US	GlycoMimetics Inc	20190730	9	9.25	8.895	9.19	337221	9.19	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20190730	0.5157	0.5298	0.5157	0.5298	169	7.947	up	up	correct
GMDA.US	Gamida Cell Ltd	20190730	3.96	3.96	3.8	3.8	8664	3.8	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190730	26.96	26.96	26.96	26.96	0	23.6411
GNCA.US	Genocea Biosciences Inc	20190730	3.58	3.6	3.4718	3.58	84478	3.58
GNFT.US	Genfit SA	20190730	17.78	17.791	17.4	17.61	79837	17.61	down	down	correct
GNLN.US	Greenlane Holdings Inc	20190730	7.87	8.33	7.8	8.26	248083	8.26	up	up	correct
GNPX.US	Genprex Inc	20190730	0.92	0.9999	0.9187	0.9999	18342	0.9999	up	up	correct
GNSS.US	Genasys Inc	20190730	4.1	4.1489	4.091	4.1	42843	4.1
GNTX.US	Gentex Corporation	20190730	27.39	27.45	27.04	27.15	2105728	26.1768	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20190730	30.54	31	30.44	30.84	14380	26.1721	up	up	correct
GNUS.US	Genius Brands International Inc	20190730	0.84	0.8499	0.8	0.8116	106072	0.8116	down	down	correct
GO.US	Grocery Outlet Holding Corp	20190730	38.95	39.01	38.31	38.54	274865	38.54	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20190730	0.73	0.73	0.7	0.7299	11900	0.7299	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20190730	6.24	6.31	6.18	6.26	158661	5.0588	up	up	correct
GOGO.US	Gogo Inc	20190730	4.16	4.285	4.13	4.16	639989	4.16
GOOD.US	Gladstone Commercial Corporation	20190730	21.42	21.5	21.21	21.36	93528	17.653	down	down	correct
GOOG.US	Alphabet Inc	20190730	1225.41	1234.87	1223.3	1225.14	1453263	1225.14	down	down	correct
GOOGL.US	Alphabet Inc	20190730	1227	1236.91	1225.32	1228	1430775	1228	up	up	correct
GOSS.US	Gossamer Bio Inc	20190730	20.1	20.3023	19.6031	19.82	165665	19.82	down	down	correct
GOVX.US	GeoVax Labs Inc	20190730	0.165	0.165	0.1105	0.14	2	5600	down	down	correct
GP.US	GreenPower Motor Company Inc	20190730	0.46	0.4646	0.4515	0.4646	39700	3.2522	up	up	correct
GPP.US	Green Plains Partners LP	20190730	14.29	14.42	14.29	14.39	21139	11.6313	up	up	correct
GPRE.US	Green Plains Inc	20190730	9.83	10.42	9.485	10.31	2308513	10.31	up	up	correct
GPRO.US	GoPro Inc	20190730	5.32	5.42	5.29	5.4	2727609	5.4	up	up	correct
GRBK.US	Green Brick Partners Inc	20190730	9.3	9.72	9.16	9.61	41619	9.61	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190730	13.4783	13.913	13.4783	13.4783	6463	6.967
GRFS.US	Grifols S.A	20190730	22.17	22.59	22.08	22.56	924133	21.4967	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190730	27.59	27.59	27.59	27.59	0	24.1944
GRIN.US	Grindrod Shipping Holdings Ltd	20190730	6.27	6.6525	6.161	6.33	3068	6.0178	up	down	incorrect
GRMN.US	Garmin Ltd	20190730	78.24	78.58	76.4	76.6	1889748	72.3797	down	down	correct
GRNQ.US	Greenpro Capital Corp	20190730	1.15	1.15	1.14	1.14	407	1.14	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190730	0.1899	0.19	0.17	0.19	21000	6.08	up	up	correct
GROW.US	U.S. Global Investors Inc	20190730	1.74	1.78	1.71	1.73	44057	1.6732	down	down	correct
GRPN.US	Groupon Inc	20190730	3.46	3.48	3.36	3.4	339021	68	down	down	correct
GRTS.US	Gritstone bio Inc	20190730	10.42	11	10.32	10.69	93240	10.69	up	up	correct
GRVY.US	Gravity Co. Ltd	20190730	40.85	40.97	39.3558	40.65	67764	40.65	down	down	correct
GRWG.US	GrowGeneration Corp	20190730	4.35	4.4975	4.15	4.22	154451	4.22	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20190730	58.98	59.98	58.98	59.85	21512	54.8676	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190730	45.7	45.96	44.19	45.29	101549	44.1977	down	down	correct
GSIT.US	GSI Technology Inc	20190730	8.18	8.33	8.11	8.16	52880	8.16	down	down	correct
GSKY.US	GreenSky Inc	20190730	11.59	11.91	11.58	11.82	638942	11.82	up	up	correct
GSM.US	Ferroglobe PLC	20190730	1.5	1.52	1.46	1.5	359951	1.5
GSMG.US	Glory Star New Media Group Holdings Limited	20190730	10.05	10.05	10.045	10.05	596	10.05
GSMGW.US	Glory Star New Media Group Holdings Limited	20190730	0.1	0.1	0.1	0.1	100	0.1
GT.US	The Goodyear Tire & Rubber Company	20190730	13.74	13.94	13.36	13.92	4793849	13.4651	up	up	correct
GTBP.US	GT Biopharma Inc	20190730	0.233	0.245	0.221	0.234	1061	3.978	up	up	correct
GTHX.US	G1 Therapeutics Inc	20190730	25.43	26.79	25.33	26.75	166820	26.75	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190730	1.87	1.92	1.86	1.86	7266	1.86	down	down	correct
GTX.US	Garrett Motion Inc	20190730	13.5	13.83	12.17	13.71	2672795	13.71	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190730	6.74	7.14	6.74	7.05	60936	7.05	up	up	correct
GURE.US	Gulf Resources Inc	20190730	0.92	0.929	0.89	0.89	17663	4.45	down	down	correct
GVP.US	GSE Systems Inc	20190730	2.11	2.32	2.11	2.29	17924	2.29	up	up	correct
GWGH.US	GWG Holdings Inc	20190730	10.08	10.08	9.84	9.89	7267	9.89	down	down	correct
GWRS.US	Global Water Resources Inc	20190730	12.24	12.7483	12.2101	12.56	36353	11.9334	up	up	correct
GYRO.US	Gyrodyne LLC	20190730	18.33	18.4217	18.33	18.4217	746	18.4217	up	up	correct
HA.US	Hawaiian Holdings Inc	20190730	26.18	26.85	26.18	26.69	762616	26.3454	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190730	21.28	21.69	21.1	21.65	105658	19.6745	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190730	21.37	21.94	21.02	21.93	846245	21.93	up	up	correct
HALL.US	Hallmark Financial Services Inc	20190730	14.96	15.315	14.96	15.27	69375	15.27	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20190730	16.86	17.11	16.76	17.04	803608	17.04	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20190730	14.7646	15.04	14.76	14.92	13071	14.92	up	up	correct
HAS.US	Hasbro Inc	20190730	125.24	126.87	122.66	124.38	1217176	115.5379	down	down	correct
HAYN.US	Haynes International Inc	20190730	30.04	30.95	29.99	30.65	55782	28.3755	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190730	14.27	14.45	14.18	14.44	8031346	12.8077	up	up	correct
HBCP.US	Home Bancorp Inc	20190730	36.81	37.72	36.81	37.47	26038	34.9465	up	up	correct
HBIO.US	Harvard Bioscience Inc	20190730	2.45	2.54	2.4	2.53	362964	2.53	up	up	correct
HBMD.US	Howard Bancorp Inc	20190730	15.1	15.15	14.88	15.07	67933	15.07	down	down	correct
HBNC.US	Horizon Bancorp Inc	20190730	17.11	17.65	17.11	17.57	150685	16.2229	up	down	incorrect
HBP.US	Huttig Building Products Inc	20190730	2.75	2.81	2.75	2.81	14295	2.81	up	up	correct
HCAT.US	Health Catalyst Inc	20190730	41.42	44	40.631	43.37	569204	43.37	up	up	correct
HCCI.US	Heritage	20190730	28.09	28.37	27.72	28.09	51891	28.09
HCKT.US	The Hackett Group Inc	20190730	16.57	16.7	16.47	16.53	93250	15.6326	down	down	correct
HCM.US	HUTCHMED (China) Limited	20190730	20.49	21.05	20.1	20.74	394626	20.74	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190730	24.26	24.6	23.91	24.58	1030217	22.5969	up	up	correct
HDSN.US	Hudson Technologies Inc	20190730	0.6	0.69	0.59	0.64	465418	0.64	up	up	correct
HEAR.US	Turtle Beach Corporation	20190730	10.2	10.3	10.06	10.22	202949	10.22	up	up	correct
HEES.US	H&E Equipment Services Inc	20190730	31.38	31.67	31.11	31.58	180822	28.5541	up	up	correct
HELE.US	Helen of Troy Limited	20190730	152.26	153.8	149.34	150.54	175639	150.54	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20190730	3.33	3.55	2.9	2.97	852145	2.97	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20190730	4.33	4.44	4.12	4.2	5532833	16.8	down	down	correct
HFFG.US	HF Foods Group Inc	20190730	22.75	23.35	22.3088	22.56	14685	22.56	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20190730	27.76	28.05	27.65	28.04	253431	25.6766	up	down	incorrect
HGSH.US	China HGS Real Estate Inc	20190730	0.89	0.89	0.89	0.89	1905	1.78
HHR.US	HeadHunter Group PLC	20190730	18.08	18.715	18	18.44	21700	17.5477	up	up	correct
HIBB.US	Hibbett Inc	20190730	18.09	18.34	17.71	18.31	516894	18.145	up	up	correct
HIFS.US	Hingham Institution for Savings	20190730	193	198.23	193	195.8	5299	190.8644	up	up	correct
HIHO.US	Highway Holdings Limited	20190730	2.1206	2.1206	2	2.054	13007	1.8148	down	down	correct
HIMX.US	Himax Technologies Inc	20190730	3.14	3.21	3.09	3.19	600344	3.1325	up	up	correct
HITI.US	High Tide Inc. Common Shares	20190730	0.44	0.44	0.365	0.4	597205	0.4	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20190730	0.24	0.2478	0.2299	0.2342	124117	0.2342	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190730	1.08	1.12	1.06	1.09	126631	27.25	up	up	correct
HLG.US	Hailiang Education Group Inc	20190730	63.5	63.5	61.49	63.2	16320	63.2	down	down	correct
HLIT.US	Harmonic Inc	20190730	7.95	8	6.9027	7.31	2882580	7.31	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20190730	59.33	59.635	59	59.1	133720	56.5695	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190730	5.61	5.88	5.53	5.84	488256	5.84	up	up	correct
HMNF.US	HMN Financial Inc	20190730	21.16	21.21	21	21.1	4604	21.1	down	down	correct
HMST.US	HomeStreet Inc	20190730	28.36	29.25	28.36	29.18	89386	27.9232	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190730	12.58	13.06	12.3	12.36	35743	12.36	down	down	correct
HNNA.US	Hennessy Advisors Inc	20190730	10.05	10.17	9.75	10	2606	8.6729	down	down	correct
HNRG.US	Hallador Energy Company	20190730	5.46	5.61	5.3701	5.57	61804	5.3788	up	up	correct
HOFT.US	Hooker Furniture Corporation	20190730	20.72	21.15	20.66	20.76	185627	19.3832	up	down	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20190730	17.5	17.75	17.5	17.55	278767	17.0126	up	up	correct
HOLX.US	Hologic Inc	20190730	50.16	51.57	50.13	51.5	2108742	51.5	up	up	correct
HON.US	Honeywell International Inc	20190730	174.22	174.95	173.34	173.91	1433511	165.4431	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20190730	18.9	19.15	18.9	19.1	65696	10.4216	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20190730	6.47	7.4689	6.315	7.25	319709	7.25	up	up	correct
HOPE.US	Hope Bancorp Inc	20190730	14.31	14.67	14.28	14.65	462451	13.1103	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20190730	6	6.31	5.26	5.44	9554	5.44	down	down	correct
HPK.US	HighPeak Energy Inc	20190730	10.17	10.17	10.17	10.17	100	10.0572
HQI.US	HireQuest Inc	20190730	6.3	6.99	6.29	6.85	38800	6.6778	up	up	correct
HQY.US	HealthEquity Inc	20190730	80.17	81.95	80.07	81.91	485863	81.91	up	up	correct
HROW.US	Harrow Health Inc	20190730	7.7	7.88	7.45	7.61	119474	7.61	down	down	correct
HRTX.US	Heron Therapeutics Inc	20190730	17.62	17.87	17.3318	17.83	640452	17.83	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20190730	12.08	12.17	12.08	12.16	34053	9.7136	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20190730	2.09	2.19	2.08	2.12	26858	74.2	up	down	incorrect
HSIC.US	Henry Schein Inc	20190730	67.66	68.91	67.49	68.88	810388	68.88	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20190730	32.65	32.65	28.77	29.74	225206	28.237	down	down	correct
HSKA.US	Heska Corporation	20190730	79.87	82.205	79.87	81.54	86361	81.54	up	up	correct
HSON.US	Hudson Global Inc	20190730	10.4086	10.9	10.3	10.6051	1619	10.6051	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20190730	17.43	17.7	17.42	17.68	4439536	16.934	up	up	correct
HSTM.US	HealthStream Inc	20190730	27.27	28.1	27.25	28.02	176549	28.02	up	up	correct
HSTO.US	Histogen Inc	20190730	0.3158	0.33	0.305	0.3221	62402	3.221	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190730	25.89	26.56	25.51	26.24	34305	25.3613	up	up	correct
HTBK.US	Heritage Commerce Corp	20190730	12.26	12.47	12.26	12.42	248961	10.8884	up	up	correct
HTBX.US	Heat Biologics Inc	20190730	0.5788	0.8358	0.56	0.66	400848	4.62	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190730	1.37	1.4	1.35	1.36	5470	20.4	down	down	correct
HTHT.US	Huazhu Group Limited	20190730	33.77	33.95	32.85	33.68	864650	33.3951	down	down	correct
HTLD.US	Heartland Express Inc	20190730	19.82	20.28	19.79	20.26	273566	19.4745	up	down	incorrect
HTLF.US	Heartland Financial USA Inc	20190730	49.49	49.49	46.32	48.25	304139	45.8934	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20190730	10.14	10.14	10.14	10.14	50063	10.14
HUBG.US	Hub Group Inc	20190730	40.1	41.64	40	41.45	444528	41.45	up	up	correct
HUGE.US	FSD Pharma Inc	20190730	0.093	0.098	0.085	0.0902	272697	18.1302	down	up	incorrect
HURC.US	Hurco Companies Inc	20190730	33.9	34.6	33.9	34.06	20062	32.7849	up	up	correct
HURN.US	Huron Consulting Group Inc	20190730	54.91	56.02	54.47	54.84	127364	54.84	down	down	correct
HUSN.US	Hudson Capital Inc	20190730	2.12	2.18	2.0698	2.18	3571	10.9	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190730	1.58	1.65	1.5743	1.65	4137	1.65	up	up	correct
HVBC.US	HV Bancorp Inc	20190730	14.42	14.435	14.4	14.4186	3404	14.4186	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20190730	23.5762	23.9367	23.456	23.456	36571	22.0507	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20190730	41.2	41.85	40.95	41.84	314383	38.5872	up	up	correct
HWKN.US	Hawkins Inc	20190730	43.87	45.5248	43.87	44.94	37785	21.4931	up	up	correct
HX.US	Xiaobai Maimai Inc	20190730	2.21	2.29	2.195	2.21	51813	6.63
HYAC.US	Haymaker Acquisition Corp. III	20190730	9.923	9.9499	9.923	9.9388	902	9.9388	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20190730	10.33	10.33	10.33	10.33	155000	10.33
HYACW.US	Haymaker Acquisition Corp. III	20190730	1.26	1.26	1.26	1.26	1000	1.26
HYRE.US	HyreCar Inc	20190730	3.21	3.34	3.1	3.16	303559	3.16	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190730	24.68	24.88	24.36	24.87	1115021	24.87	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20190730	63.49	64.69	63.305	64.59	425212	64.59	up	up	correct
IBCP.US	Independent Bank Corporation	20190730	21.35	21.82	21.35	21.75	80699	19.585	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190730	50.24	51.21	50.0038	50.98	230654	50.1864	up	up	correct
IBOC.US	International Bancshares Corporation	20190730	37.06	37.83	36.99	37.79	146947	34.7799	up	up	correct
IBTX.US	Independent Bank Group Inc	20190730	55.56	57.24	55.55	57.2	178789	54.2755	up	up	correct
ICAD.US	iCAD Inc	20190730	6.55	6.74	6.4801	6.67	44850	6.67	up	up	correct
ICBK.US	County Bancorp Inc	20190730	17.82	18.52	17.81	18.52	15608	17.9206	up	up	correct
ICCC.US	ImmuCell Corporation	20190730	6.25	6.25	6.2179	6.2179	3926	6.2179	down	down	correct
ICCH.US	ICC Holdings Inc	20190730	14.3473	14.3473	13.51	13.8	7601	13.8	down	down	correct
ICFI.US	ICF International Inc	20190730	83.63	84.77	83.105	83.88	101328	82.4209	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190730	25.36	25.79	24.95	25.54	289417	25.54	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190730	3.61	3.656	3.49	3.49	35540	3.49	down	down	correct
ICLR.US	ICON Public Limited Company	20190730	157.43	158.86	156.52	158.03	165000	158.03	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190730	7.3632	7.45	7.351	7.42	28067	5.9693	up	down	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20190730	63.07	64.39	63.07	63.98	499513	63.98	up	up	correct
ICUI.US	ICU Medical Inc	20190730	252.14	257.85	252.14	257.38	80989	257.38	up	down	incorrect
IDCC.US	InterDigital Inc	20190730	64.55	64.92	64.16	64.79	253910	61.4333	up	up	correct
IDEX.US	Ideanomics Inc	20190730	1.84	2	1.7903	1.94	523693	1.94	up	up	correct
IDN.US	Intellicheck Inc	20190730	5.45	5.65	5.31	5.4908	24790	5.4908	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20190730	2.59	2.75	2.5	2.66	448885	2.66	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20190730	283.44	286.41	283.19	286.05	285474	286.05	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20190730	7.07	7.1995	6.804	6.9	9895	6.9	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190730	2.39	2.6	2.26	2.56	263966	2.56	up	down	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190730	0.0342	0.035	0.0342	0.035	910	0.035	up	up	correct
IEP.US	Icahn Enterprises L.P	20190730	78.37	78.73	77.75	78.54	62533	54.9431	up	up	correct
IESC.US	IES Holdings Inc	20190730	17.9	18.57	17.7801	18.19	21987	18.19	up	up	correct
IFMK.US	iFresh Inc	20190730	1.91	1.9195	1.86	1.89	32548	1.89	down	down	correct
IFRX.US	InflaRx N.V	20190730	2.89	3.02	2.8634	2.96	1040415	2.96	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20190730	10.21	10.21	10.21	10.21	200	9.6885
IHRT.US	iHeartMedia Inc	20190730	14.36	14.9	14.07	14.5	109251	14.5	up	up	correct
III.US	Information Services Group Inc	20190730	2.68	2.81	2.67	2.74	42586	2.7042	up	up	correct
IIIV.US	i3 Verticals Inc	20190730	28.96	29.14	28.535	28.82	66764	28.82	down	up	incorrect
IIN.US	IntriCon Corporation	20190730	18	18.8	17.98	18.77	115983	18.77	up	up	correct
IIVI.US	II	20190730	40.33	40.62	39.64	39.94	1394864	39.94	down	up	incorrect
IKNX.US	IKONICS Corporation	20190730	7.14	7.14	7.14	7.14	144	7.14
ILMN.US	Illumina Inc	20190730	298.86	304	294.83	299.96	2354491	299.96	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190730	20.83	21.53	20.7657	21.47	526815	19.0588	up	up	correct
IMAC.US	IMAC Holdings Inc	20190730	3.793	4.38	3.56	4.2	15546	4.2	up	up	correct
IMACW.US	IMAC Holdings Inc	20190730	0.75	0.75	0.75	0.75	600	0.75
IMBI.US	iMedia Brands Inc	20190730	0.405	0.449	0.405	0.4429	230807	4.429	up	up	correct
IMGN.US	ImmunoGen Inc	20190730	2.26	2.29	2.21	2.28	1738265	2.28	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190730	31.65	31.95	31.53	31.9	40061	30.8901	up	down	incorrect
IMMP.US	Immutep Limited	20190730	1.54	1.55	1.48	1.5106	21650	1.5106	down	down	correct
IMMR.US	Immersion Corporation	20190730	7.73	7.98	7.68	7.93	238886	7.93	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190730	18.26	18.26	17.91	18.19	14215	15.8877	down	down	correct
IMRN.US	Immuron Limited	20190730	3.68	3.89	3.6	3.72	25886	3.72	up	up	correct
IMTE.US	Integrated Media Technology Limited	20190730	7.17	7.55	7.17	7.55	606	7.55	up	up	correct
IMUX.US	Immunic Inc	20190730	13	14	12.63	14	74904	14	up	up	correct
IMV.US	IMV Inc	20190730	2.83	2.8484	2.8001	2.83	18271	2.83
IMXI.US	International Money Express Inc	20190730	13.88	14.13	13.5238	13.85	148903	13.85	down	down	correct
INBK.US	First Internet Bancorp	20190730	20.75	21.12	20.62	20.94	29450	20.4347	up	up	correct
INBKZ.US	INBKZ	20190730	25.97	26.2	25.97	26.2	9000	22.6047	up	up	correct
INCY.US	Incyte Corporation	20190730	82.77	85.57	80.06	85.43	1740300	85.43	up	up	correct
INDB.US	Independent Bank Corp	20190730	76.66	78.4	76.54	78.08	118224	73.1679	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190730	36.8	36.96	34	36.08	13559	36.08	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190730	38	38.41	37.36	38.06	3800	36.3812	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190730	1.56	1.62	1.54	1.57	44603	1.57	up	up	correct
INFN.US	Infinera Corporation	20190730	3.68	3.8	3.6501	3.79	1654845	3.79	up	up	correct
INGN.US	Inogen Inc	20190730	59.4	63.23	59.4	63.18	504956	63.18	up	up	correct
INMB.US	INmune Bio Inc	20190730	9.15	9.349	9	9.105	19914	9.105	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20190730	2.76	2.86	2.73	2.84	363395	2.84	up	up	correct
INOD.US	Innodata Inc	20190730	1.28	1.34	1.275	1.29	5044	1.29	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20190730	15.2	15.44	15.15	15.24	421630	15.24	up	up	correct
INPX.US	Inpixon	20190730	0.3718	0.3718	0.3529	0.3655	6946	16.4475	down	down	correct
INSE.US	Inspired Entertainment Inc	20190730	7.47	7.83	7.1701	7.56	14120	7.56	up	down	incorrect
INSG.US	Inseego Corp	20190730	5.12	5.32	5.11	5.2	671620	5.2	up	up	correct
INSM.US	Insmed Incorporated	20190730	22.06	22.955	21.84	22.89	1051005	22.89	up	up	correct
INTC.US	Intel Corporation	20190730	51.71	52.31	51.56	51.7	16487692	48.5754	down	down	correct
INTG.US	The InterGroup Corporation	20190730	30.5	30.5	30.5	30.5	962	30.5
INTU.US	Intuit Inc	20190730	279.48	281.84	278.37	279.62	767097	275.9202	up	up	correct
INTZ.US	Intrusion Inc	20190730	4.53	4.59	4.52	4.59	1300	4.59	up	up	correct
INVA.US	Innoviva Inc	20190730	11.74	11.94	11.63	11.86	932839	11.86	up	up	correct
INVE.US	Identiv Inc	20190730	4.7483	5.09	4.7483	4.98	7582	4.98	up	up	correct
INVO.US	INVO Bioscience Inc	20190730	0.3256	0.3499	0.2912	0.3499	322	11.1968	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20190730	1.574	1.578	1.574	1.578	2100	1.578	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20190730	64.34	65.6	63.34	65.53	986562	65.53	up	up	correct
IOSP.US	Innospec Inc	20190730	92.13	94.3859	92.06	94.29	86037	91.3271	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20190730	24.34	24.87	23.8	24.77	899832	24.77	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190730	0.43	0.4506	0.4005	0.4506	53490	0.4506	up	up	correct
IPAR.US	Inter Parfums Inc	20190730	68.69	70.89	68.69	70.41	91919	68.4396	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20190730	1.9	1.9	1.8575	1.8882	2311	1.8882	down	down	correct
IPGP.US	IPG Photonics Corporation	20190730	132.48	143.61	129.51	137.22	882579	137.22	up	up	correct
IPLDP.US	Interstate Power and Light Company	20190730	25.64	25.71	25.64	25.71	9600	22.7052	up	up	correct
IPWR.US	Ideal Power Inc	20190730	0.34	0.3801	0.34	0.378	23508	3.78	up	up	correct
IQ.US	iQIYI Inc	20190730	18.76	18.98	18.52	18.93	3539401	18.93	up	up	correct
IRBT.US	iRobot Corporation	20190730	74.14	74.83	72.77	74.49	869020	74.49	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190730	20.65	20.69	20.5	20.5855	1928	14.6851	down	down	correct
IRDM.US	Iridium Communications Inc	20190730	26.53	26.93	25.97	25.99	877119	25.99	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190730	67.4	67.8	67.4	67.4	4599	67.4
IRIX.US	IRIDEX Corporation	20190730	3.48	3.6	3.48	3.6	4058	3.6	up	up	correct
IRMD.US	IRadimed Corporation	20190730	20	25.5606	19.97	24.1	401959	24.1	up	up	correct
IROQ.US	IF Bancorp Inc	20190730	21.3	21.69	21.3	21.67	2183	20.8032	up	up	correct
IRTC.US	iRhythm Technologies Inc	20190730	80.5	83.58	80.23	83.3	226365	83.3	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190730	10.18	10.71	10.13	10.53	1407364	10.53	up	up	correct
ISBC.US	Investors Bancorp Inc	20190730	11.07	11.33	11.04	11.32	2457072	10.1156	up	up	correct
ISEE.US	IVERIC bio Inc	20190730	1.21	1.24	1.21	1.22	51430	1.22	up	up	correct
ISIG.US	Insignia Systems Inc	20190730	1.01	1.01	0.995	1.01	1031	7.07
ISRG.US	Intuitive Surgical Inc	20190730	526.19	535.09	525.55	531.64	407601	177.2133	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190730	5.61	5.67	5.57	5.67	12524	4.8759	up	up	correct
ISTR.US	Investar Holding Corporation	20190730	24.05	24.5	24.05	24.25	10386	23.4529	up	up	correct
ISUN.US	iSun Inc	20190730	5.3536	5.41	5.15	5.15	34751	5.15	down	up	incorrect
ITCI.US	Intra	20190730	8.05	8.58	7.95	8.52	754743	8.52	up	down	incorrect
ITI.US	Iteris Inc	20190730	5.33	5.41	5.25	5.39	109631	5.39	up	down	incorrect
ITIC.US	Investors Title Company	20190730	162.66	164.52	161.7	163.62	1875	128.7257	up	up	correct
ITMR.US	Itamar Medical Ltd	20190730	9.87	9.87	9.87	9.87	400	9.87
ITRI.US	Itron Inc	20190730	61.89	62.9	61.8	62.55	189744	62.55	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190730	6.55	6.82	6.495	6.58	11408	6.58	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20190730	29.94	30.08	28.82	29.1	113704	27.0624	down	down	correct
IVAC.US	Intevac Inc	20190730	5.14	5.28	5.02	5.23	144282	5.23	up	up	correct
IZEA.US	IZEA Worldwide Inc	20190730	0.42	0.45	0.4	0.4292	789600	0.4292	up	up	correct
JACK.US	Jack in the Box Inc	20190730	74.01	74.35	72.15	72.44	507467	69.4749	down	down	correct
JAGX.US	Jaguar Health Inc	20190730	1.75	1.77	1.7	1.75	235513	5.25
JAKK.US	JAKKS Pacific Inc	20190730	0.9077	0.99	0.833	0.946	1288	9.46	up	up	correct
JAN.US	JanOne Inc	20190730	3.9	4.1	3.9	4	5754	4	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190730	137.66	141.57	136.96	141.48	265113	141.48	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190730	100.85	102.7	99.82	102.64	639818	100.4968	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20190730	19.34	19.5	19.15	19.46	4077711	19.46	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190730	85.44	87.96	85.01	87.45	88664	78.188	up	up	correct
JCS.US	Communications Systems Inc	20190730	3.6	3.67	3.51	3.6599	20426	2.1248	up	down	incorrect
JD.US	JD.com Inc	20190730	30.85	30.99	30.375	30.42	8441212	30.42	down	up	incorrect
JFIN.US	Jiayin Group Inc	20190730	17.39	18.05	16.66	16.68	1431866	16.68	down	down	correct
JG.US	Aurora Mobile Limited	20190730	5.28	5.46	5.28	5.29	34055	5.29	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190730	171.26	188.11	168.74	185.12	348737	178.1716	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20190730	140.71	140.92	136.01	139.12	346401	135.3177	down	up	incorrect
JNCE.US	Jounce Therapeutics Inc	20190730	4.71	4.9185	4.68	4.86	113394	4.86	up	up	correct
JOBS.US	51job Inc	20190730	82.21	82.21	79.51	79.6	264365	79.6	down	down	correct
JOUT.US	Johnson Outdoors Inc	20190730	68.4	69.81	67.76	68.4	48566	67.0568
JRJC.US	China Finance Online Co. Limited	20190730	0.8317	0.85	0.83	0.8342	6981	8.342	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20190730	7	7	6.9862	7	2570	6.4442
JRVR.US	James River Group Holdings Ltd	20190730	47.39	48.02	47.39	47.89	126070	44.3134	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190730	22.73	22.805	22.18	22.22	36052	19.2568	down	down	correct
JVA.US	Coffee Holding Co. Inc	20190730	3.95	4.05	3.93	3.96	31581	3.96	up	down	incorrect
JYNT.US	The Joint Corp	20190730	18.81	18.96	18.21	18.68	128405	18.68	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20190730	5.72	5.92	5.67	5.9	288234	5.9	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20190730	96.04	96.77	95.5	96.01	143235	90.2787	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20190730	16.75	16.82	16.25	16.51	165430	16.51	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190730	0.1932	0.216	0.1932	0.216	1950	0.216	up	up	correct
KBAL.US	Kimball International Inc	20190730	17.09	17.89	16.87	17.81	151893	16.5581	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190730	2.668	2.675	2.667	2.675	1246	2.675	up	up	correct
KDMN.US	Kadmon Holdings Inc	20190730	2.45	2.66	2.43	2.64	1135303	2.64	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20190730	6.55	7.1	6.55	6.85	67041	6.85	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190730	27.87	28.29	27.86	28.2	2655612	26.8866	up	up	correct
KE.US	Kimball Electronics Inc	20190730	16.21	16.54	16.14	16.3	48536	16.3	up	down	incorrect
KELYA.US	Kelly Services Inc	20190730	27.9	28.19	27.53	27.99	196291	27.5636	up	down	incorrect
KEQU.US	Kewaunee Scientific Corporation	20190730	17.01	18.06	17.01	18.06	6187	17.8386	up	up	correct
KERN.US	Akerna Corp	20190730	11.55	11.74	11.45	11.64	36437	11.64	up	up	correct
KERNW.US	Akerna Corp	20190730	1.91	2.0559	1.91	1.9499	98718	1.9499	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20190730	7.7178	7.77	7.7178	7.77	928	6.809	up	up	correct
KFRC.US	Kforce Inc	20190730	36.16	36.39	35.77	36.28	161289	34.5449	up	up	correct
KHC.US	The Kraft Heinz Company	20190730	31.63	31.86	31.3102	31.84	4081956	28.163	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20190730	34.26	35.85	34.06	35.69	52015	35.69	up	down	incorrect
KINS.US	Kingstone Companies Inc	20190730	8.26	8.66	8.26	8.66	40646	8.0736	up	up	correct
KIRK.US	Kirkland's Inc	20190730	1.65	1.68	1.5977	1.65	244726	1.65
KLAC.US	KLA Corporation	20190730	138.13	140.83	138	140	615125	134.529	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20190730	7.28	7.7153	7.28	7.45	10876	7.45	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20190730	23.1	23.42	23.1	23.19	240037	22.2567	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190730	15.27	16	15	15.73	338522	78.65	up	up	correct
KMDA.US	Kamada Ltd	20190730	5.7	5.76	5.6269	5.74	18900	5.74	up	down	incorrect
KMPH.US	KemPharm Inc	20190730	1.34	1.37	1.3	1.34	5182	21.44
KNDI.US	Kandi Technologies Group Inc	20190730	5.35	5.48	5.35	5.44	136637	5.44	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190730	12	12.25	10.76	12.19	118318	12.19	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190730	88.13	91.13	87.83	90.91	123980	90.3973	up	up	correct
KOD.US	Kodiak Sciences Inc	20190730	12.71	13.08	12.71	12.79	73880	12.79	up	up	correct
KOPN.US	Kopin Corporation	20190730	1.17	1.22	1.13	1.18	399206	1.18	up	up	correct
KOR.US	Corvus Gold Inc	20190730	1.6872	1.73	1.6413	1.73	70189	1.73	up	up	correct
KOSS.US	Koss Corporation	20190730	1.95	1.95	1.95	1.95	10	1.95
KPRX.US	Kiora Pharmaceuticals Inc	20190730	3.225	3.285	3.075	3.225	3887	3.225
KPTI.US	Karyopharm Therapeutics Inc	20190730	8.57	8.9	8.38	8.88	1692766	8.88	up	up	correct
KRMD.US	Repro Med Systems Inc	20190730	3.13	3.185	3.05	3.1	54350	3.1	down	down	correct
KRNT.US	Kornit Digital Ltd	20190730	29.81	31.17	29.61	31.04	139899	31.04	up	down	incorrect
KRNY.US	Kearny Financial Corp	20190730	13.64	13.87	13.64	13.86	256019	12.8476	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20190730	19.42	19.7983	18.63	19.25	31191	19.25	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20190730	49.85	50.29	46.71	47.59	133412	47.59	down	down	correct
KSPN.US	Kaspien Holdings Inc	20190730	0.29	0.3299	0.29	0.2909	5123	5.818	up	up	correct
KTCC.US	Key Tronic Corporation	20190730	5.04	5.04	4.93	4.93	6779	4.93	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190730	23.93	24.64	23.85	24.63	944693	24.63	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190730	1.68	1.7	1.58	1.68	122810	1.68
KURA.US	Kura Oncology Inc	20190730	19.14	19.4	19.04	19.22	434772	19.22	up	up	correct
KVHI.US	KVH Industries Inc	20190730	10.12	10.37	10.11	10.11	26536	10.11	down	down	correct
KXIN.US	Kaixin Auto Holdings	20190730	1.49	1.53	1.4545	1.515	24739	1.515	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20190730	2.85	2.85	2.5973	2.7784	3288	2.7784	down	down	correct
KZR.US	Kezar Life Sciences Inc	20190730	5.83	6	5.83	5.88	60574	5.88	up	up	correct
LAKE.US	Lakeland Industries Inc	20190730	10.64	10.83	10.58	10.83	13215	10.83	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20190730	79.24	81.02	79.24	80.95	248313	73.3793	up	up	correct
LANC.US	Lancaster Colony Corporation	20190730	153.12	155.64	152.01	154.7	110821	148.0738	up	up	correct
LAND.US	Gladstone Land Corporation	20190730	11.4	11.58	11.3901	11.55	74037	10.6456	up	up	correct
LARK.US	Landmark Bancorp Inc	20190730	21.7687	22.2222	21.2508	22.2222	3880	18.534	up	up	correct
LASR.US	nLIGHT Inc	20190730	16.41	17.06	16.12	17.04	416026	17.04	up	up	correct
LAUR.US	Laureate Education Inc	20190730	16.3	16.615	16.22	16.55	1431179	9.3064	up	up	correct
LAWS.US	Lawson Products Inc	20190730	41.91	42.39	41.62	41.63	30174	41.63	down	down	correct
LAZR.US	Luminar Technologies Inc	20190730	10.88	10.88	10.05	10.34	1230	10.34	down	down	correct
LAZY.US	Lazydays Holdings Inc	20190730	5.12	5.13	5.05	5.05	2768	5.05	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20190730	16.01	16.215	16	16.17	157848	14.7805	up	up	correct
LBC.US	Luther Burbank Corporation	20190730	11.02	11.53	11.02	11.28	47938	10.6004	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190730	99.42	100.84	99.42	100.04	160922	100.04	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20190730	100.65	102.27	100.65	101.49	513461	101.49	up	down	incorrect
LBTYA.US	Liberty Global plc	20190730	26.9	27.18	26.74	27.16	1204354	27.16	up	down	incorrect
LBTYB.US	Liberty Global plc	20190730	27.94	27.94	27.94	27.94	145	27.94
LBTYK.US	Liberty Global plc	20190730	26.38	26.655	26.19	26.54	1314308	26.54	up	up	correct
LCNB.US	LCNB Corp	20190730	17.97	18.25	17.94	18.24	25125	16.3371	up	up	correct
LCRDX.US	LCRDX	20190730	10.11	10.11	10.11	10.11	0	8.6845
LCUT.US	Lifetime Brands Inc	20190730	9.1	9.26	8.95	8.95	24287	8.5918	down	down	correct
LE.US	Lands' End Inc	20190730	10.91	11.12	10.82	10.96	101648	10.96	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20190730	84.91	85.845	84.91	85.68	478364	81.8824	up	up	correct
LEDS.US	SemiLEDs Corporation	20190730	2.52	2.65	2.5	2.51	28460	2.51	down	down	correct
LEE.US	Lee Enterprises Incorporated	20190730	2.05	2.22	2.05	2.21	255278	22.1	up	up	correct
LEGH.US	Legacy Housing Corporation	20190730	12.63	12.85	12.56	12.63	39582	12.63
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190730	10.2	10.2	10.2	10.2	0	34.4699
LEVL.US	Level One Bancorp Inc	20190730	23.39	23.4	23.267	23.33	5526	22.8417	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20190730	0.6	0.7014	0.6	0.65	4858	19.4985	up	up	correct
LFMD.US	LifeMD Inc	20190730	0.675	0.675	0.675	0.675	2980	0.675
LFUS.US	Littelfuse Inc	20190730	183.97	188.85	182.73	188.84	216441	184.5047	up	up	correct
LFVN.US	LifeVantage Corporation	20190730	11.2	11.3	11.01	11.27	84248	11.27	up	up	correct
LGIH.US	LGI Homes Inc	20190730	70.19	73.42	70.19	71.25	293636	71.25	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20190730	106.16	106.67	94.04	95.22	1434701	95.22	down	down	correct
LGO.US	Largo Resources Ltd	20190730	1.31	1.51	1.31	1.4833	703332	14.833	up	down	incorrect
LHCG.US	LHC Group Inc	20190730	122.72	126.85	121.54	126.58	225355	126.58	up	up	correct
LIFE.US	aTyr Pharma Inc	20190730	3.31	3.42	3.16	3.39	66975	3.39	up	up	correct
LILA.US	Liberty Latin America Ltd	20190730	16.42	16.8	16.2471	16.67	230346	15.7116	up	up	correct
LILAK.US	Liberty Latin America Ltd	20190730	16.57	16.85	16.38	16.81	687157	15.8286	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20190730	1.94	2.03	1.85	1.9	30492	1.9	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190730	18.43	18.87	18.35	18.85	129413	18.85	up	down	incorrect
LIQT.US	LiqTech International Inc	20190730	8.47	8.52	8.26	8.3	209331	8.3	down	down	correct
LITE.US	Lumentum Holdings Inc	20190730	57.97	59.03	57.29	58.77	1242676	58.77	up	up	correct
LIVE.US	Live Ventures Incorporated	20190730	6.5305	6.5305	6.4425	6.4425	1163	6.4425	down	down	correct
LIVN.US	LivaNova PLC	20190730	73.68	75.75	73.13	75.73	413494	75.73	up	down	incorrect
LIVX.US	LiveXLive Media Inc	20190730	2.65	2.78	2.62	2.68	71834	2.68	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190730	1.01	1.01	1.01	1.01	83	6.06
LJPC.US	La Jolla Pharmaceutical Company	20190730	8.04	8.43	7.94	8.22	277440	8.22	up	up	correct
LKCO.US	Luokung Technology Corp	20190730	9.61	9.98	9.215	9.83	213770	9.83	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190730	44.4	45.4	44.26	45.39	86372	42.8946	up	up	correct
LKQ.US	LKQ Corporation	20190730	27.24	27.3	26.6	26.9	2636588	26.7831	down	down	correct
LLL.US	JX Luxventure Ltd	20190730	2.6676	2.675	2.667	2.675	1246	2.675	up	up	correct
LLNW.US	Limelight Networks Inc	20190730	2.47	2.765	2.47	2.65	1644009	2.65	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20190730	32.8	32.91	31.95	32.65	146214	31.7958	down	down	correct
LMB.US	Limbach Holdings Inc	20190730	8.69	8.8	8.5	8.53	25922	8.53	down	down	correct
LMFA.US	LM Funding America Inc	20190730	1.1303	1.16	1.08	1.1299	38724	5.6495	down	up	incorrect
LMNL.US	Liminal BioSciences Inc	20190730	12.17	12.17	12.17	12.17	15	12.17
LMNR.US	Limoneira Company	20190730	19.36	19.99	19.3	19.8	32720	18.8906	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190730	16.8	16.8	16.5	16.63	79204	13.868	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190730	25.15	25.3	25.13	25.28	979	21.2408	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190730	25.44	25.44	25.35	25.42	6138	20.8424	down	down	correct
LMST.US	Limestone Bancorp Inc	20190730	15.2	15.25	15.2	15.225	1908	15.225	up	up	correct
LNDC.US	Landec Corporation	20190730	10.52	10.89	10.47	10.83	129490	10.83	up	up	correct
LNT.US	Alliant Energy Corporation	20190730	49.84	50.18	49.46	49.67	1056659	46.5833	down	down	correct
LNTH.US	Lantheus Holdings Inc	20190730	22.86	23.285	22.83	23.17	364935	23.17	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190730	6.34	6.4401	6.34	6.36	14403	5.2979	up	up	correct
LOB.US	Live Oak Bancshares Inc	20190730	19.67	19.94	19.65	19.85	256643	19.6356	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20190730	10.01	10.1	9.79	9.9	492596	9.9	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20190730	12.5	13.25	12.5	12.61	10872	12.61	up	up	correct
LOGI.US	Logitech International S.A	20190730	41.14	41.45	41.07	41.41	123861	39.7926	up	up	correct
LOOP.US	Loop Industries Inc	20190730	12.79	13.38	12.45	12.88	63592	12.88	up	up	correct
LOPE.US	Grand Canyon Education Inc	20190730	127.14	128.65	127.04	128.5	128634	128.5	up	up	correct
LORL.US	Loral Space & Communications Inc	20190730	37.64	37.87	36.79	36.9	48852	26.8173	down	down	correct
LOVE.US	The Lovesac Company	20190730	21.72	21.76	20.77	20.95	91971	20.95	down	down	correct
LPCN.US	Lipocine Inc	20190730	1.87	1.95	1.85	1.9	112889	1.9	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20190730	84.13	84.61	83.55	84.52	454732	82.2729	up	up	correct
LPSN.US	LivePerson Inc	20190730	32.22	32.76	31.95	32.59	440798	32.59	up	up	correct
LPTH.US	LightPath Technologies Inc	20190730	0.77	0.784	0.76	0.77	70280	0.77
LPTX.US	Leap Therapeutics Inc	20190730	2.22	2.4	2.17	2.36	923398	2.36	up	up	correct
LQDA.US	Liquidia Corporation	20190730	7.46	7.59	7.37	7.43	17363	7.43	down	down	correct
LQDT.US	Liquidity Services Inc	20190730	6.28	6.44	6.28	6.33	51895	6.33	up	up	correct
LRCX.US	Lam Research Corporation	20190730	208.63	212.73	207.56	211.32	956002	204.1031	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190730	9.57	9.57	9.4101	9.53	122723	6.4561	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20190730	0.915	0.92	0.85	0.8883	40286	10.6596	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20190730	14.85	14.85	14.85	14.85	689	13.571
LSCC.US	Lattice Semiconductor Corporation	20190730	16.14	16.72	15.67	16.41	2296055	16.41	up	up	correct
LSEA.US	Landsea Homes Corporation	20190730	10.2	10.2	10.2	10.2	136	10.2
LSTR.US	Landstar System Inc	20190730	110.73	113.09	110.72	113.02	259453	107.8083	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20190730	40.21	41.06	40.07	40.69	536974	40.69	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190730	40.8	41.35	40.26	40.94	598700	40.2727	up	up	correct
LTAFX.US	Altst Strgs Fd A	20190730	7.21	7.21	7.21	7.21	0	6.2551
LTBR.US	Lightbridge Corporation	20190730	0.66	0.68	0.66	0.6798	105689	8.1576	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20190730	6.97	6.97	6.97	6.97	0	6.0343
LTIFX.US	LTIFX	20190730	7.24	7.24	7.24	7.24	0	7.24
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190730	11.84	11.91	11.6	11.65	403673	11.65	down	down	correct
LTRX.US	Lantronix Inc	20190730	3.5391	3.58	3.43	3.43	48714	3.43	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20190730	190.98	193.46	189.4641	191.77	1075517	191.77	up	up	correct
LUMO.US	Lumos Pharma Inc	20190730	1.55	1.67	1.55	1.66	541641	14.94	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190730	5.06	5.2656	5.06	5.2141	191477	5.2141	up	up	correct
LVO.US	LiveOne Inc	20190730	2.65	2.78	2.62	2.68	71800	2.68	up	up	correct
LVOX.US	LiveVox Holding Inc	20190730	9.8	9.8	9.8	9.8	0	9.8
LVOXU.US	LiveVox Holdings Inc Unit	20190730	10.13	10.13	10.13	10.13	100	10.13
LWAY.US	Lifeway Foods Inc	20190730	3.42	3.63	3.42	3.589	66802	3.589	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190730	0.79	0.8199	0.77	0.78	49900	0.78	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190730	10.7	10.7494	10.6	10.61	360461	10.61	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190730	1.7	1.79	1.57	1.66	5769097	1.66	down	down	correct
LYFT.US	Lyft Inc	20190730	63.8	63.94	61.68	62.46	2619198	62.46	down	up	incorrect
LYL.US	Dragon Victory International Limited	20190730	1.03	1.14	1	1.05	60600	1.05	up	up	correct
LYTS.US	LSI Industries Inc	20190730	3.82	3.99	3.7616	3.95	37641	3.6703	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190730	6.4	6.79	6.4	6.49	70299	4.5371	up	up	correct
MANH.US	Manhattan Associates Inc	20190730	86.83	88.23	86.56	87.12	464472	87.12	up	down	incorrect
MANT.US	ManTech International Corporation	20190730	67.78	69.2	67.33	68.56	122709	65.6386	up	down	incorrect
MAR.US	Marriott International Inc	20190730	140.33	141.46	139.88	140.81	947484	139.2374	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190730	2.09	2.17	2.09	2.17	46339	2.17	up	down	incorrect
MARK.US	Remark Holdings Inc	20190730	0.91	0.96	0.8802	0.9154	226946	0.9154	up	up	correct
MARPS.US	Marine Petroleum Trust	20190730	2.06	2.0682	2.06	2.0682	1704	1.6752	up	up	correct
MASI.US	Masimo Corporation	20190730	156.3	158.39	155.79	158.25	416810	158.25	up	up	correct
MAT.US	Mattel Inc	20190730	14.37	14.54	14.24	14.47	5301744	14.47	up	up	correct
MATW.US	Matthews International Corporation	20190730	34.39	35.32	34.1	35.27	105389	33.1597	up	up	correct
MAYS.US	J.W. Mays Inc	20190730	35.5	36	35.2	36	1857	36	up	up	correct
MBCN.US	Middlefield Banc Corp	20190730	41.45	41.96	41.4	41.96	27339	19.5572	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20190730	1.34	1.4	1.32	1.38	70197	1.38	up	up	correct
MBIN.US	Merchants Bancorp	20190730	16.8	17.48	16.8	17.42	105779	16.8479	up	up	correct
MBINP.US	Merchants Bancorp	20190730	27.25	27.6	27.192	27.4	100	23.2377	up	up	correct
MBIO.US	Mustang Bio Inc	20190730	3.16	3.24	3.04	3.13	147392	3.13	down	down	correct
MBOT.US	Microbot Medical Inc	20190730	6.57	6.91	6.35	6.76	49375	6.76	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190730	1.13	1.14	1.12	1.13	10011	6.78
MBUU.US	Malibu Boats Inc	20190730	30.37	30.74	29.89	30.38	233691	30.38	up	up	correct
MBWM.US	Mercantile Bank Corporation	20190730	33.2	33.83	33.13	33.66	30244	30.4862	up	up	correct
MCBC.US	Macatawa Bank Corporation	20190730	10.15	10.34	10	10.29	81693	9.4035	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190730	13.04	13.04	13.04	13.04	0	11.3318
MCFT.US	MasterCraft Boat Holdings Inc	20190730	16.53	16.915	16.4	16.69	240793	16.69	up	up	correct
MCHP.US	Microchip Technology Incorporated	20190730	96.83	97.37	95.93	96.99	4210876	46.9168	up	up	correct
MCHX.US	Marchex Inc	20190730	4.25	4.25	4.07	4.21	198482	4.21	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190730	2.7	2.77	2.63	2.69	237335	2.69	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20190730	47.54	48.71	47.5	47.74	75872	47.74	up	up	correct
MDB.US	MongoDB Inc	20190730	144.01	146.08	140	142.03	1432242	142.03	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190730	86.33	89.42	85.63	89.38	118975	89.38	up	up	correct
MDGS.US	Medigus Ltd	20190730	2.36	2.43	2.2916	2.3601	11079	2.3601	up	up	correct
MDLZ.US	Mondelez International Inc	20190730	54.97	55.27	54.73	54.81	5496311	52.1814	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20190730	0.8143	0.8631	0.7964	0.8301	28275	0.8301	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20190730	4.44	4.44	4.26	4.2601	4167	3.6763	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190730	10.31	10.56	10.25	10.54	2122103	10.54	up	up	correct
MDVL.US	Medavail Holdings Inc	20190730	1.5	1.65	1.5	1.6	11424	19.2	up	up	correct
MDWD.US	MediWound Ltd	20190730	3.55	3.55	3	3	202788	3	down	down	correct
MDXG.US	MiMedx Group Inc	20190730	5.11	5.3	5.01	5.16	399153	5.16	up	up	correct
MEDP.US	Medpace Holdings Inc	20190730	75	80.3808	74.2793	79.61	2824449	79.61	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20190730	0.65	0.65	0.65	0.65	217	3.9
MEIP.US	MEI Pharma Inc	20190730	1.67	1.8	1.67	1.74	446131	1.74	up	up	correct
MELI.US	MercadoLibre Inc	20190730	646.73	650.05	629.6325	633.78	467100	633.78	down	down	correct
MEOH.US	Methanex Corporation	20190730	39.29	40.32	38.94	40.13	491466	37.9454	up	up	correct
MERC.US	Mercer International Inc	20190730	12.45	13.24	12.39	13.23	454937	12.1162	up	down	incorrect
MESA.US	Mesa Air Group Inc	20190730	10.03	10.33	9.96	10.32	257920	10.32	up	up	correct
MESO.US	Mesoblast Limited	20190730	5.25	5.26	5.0897	5.185	22932	5.185	down	down	correct
METC.US	Ramaco Resources Inc	20190730	5.06	5.34	5.03	5.17	202249	5.17	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20190730	10.06	10.06	10.06	10.06	1350	10.06
MFH.US	Mercurity Fintech Holding Inc	20190730	1.16	1.1889	1.1022	1.18	5154	2.36	up	up	correct
MFIN.US	Medallion Financial Corp	20190730	4.71	4.86	4.68	4.85	118442	4.85	up	up	correct
MGEE.US	MGE Energy Inc	20190730	74.46	75.33	74.41	74.82	102654	71.1411	up	up	correct
MGI.US	MoneyGram International Inc	20190730	2.38	2.48	2.32	2.41	805313	2.41	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20190730	8.98	9.17	8.9553	9.17	9119	8.6353	up	up	correct
MGLN.US	Magellan Health Inc	20190730	66.21	68.34	60.87	67.61	1036365	67.61	up	up	correct
MGNI.US	Magnite Inc	20190730	7.57	7.81	7.52	7.72	578112	7.72	up	down	incorrect
MGNX.US	MacroGenics Inc	20190730	14.01	14.74	13.88	14.71	390827	14.71	up	up	correct
MGPI.US	MGP Ingredients Inc	20190730	67.76	68.84	66.94	67.14	521550	65.4789	down	up	incorrect
MGRC.US	McGrath RentCorp	20190730	64.46	67.37	64.21	66.59	190278	63.0303	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20190730	13.59	14.14	13.26	14	64930	14	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20190730	28.77	28.88	27.8035	27.91	155618	27.91	down	down	correct
MHLD.US	Maiden Holdings Ltd	20190730	0.483	0.5186	0.483	0.5009	157840	0.5009	up	up	correct
MICT.US	MICT Inc	20190730	0.6797	0.742	0.6797	0.7	10986	0.7	up	up	correct
MIDD.US	The Middleby Corporation	20190730	134.33	135.25	132.3	134.91	459605	134.91	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190730	0.38	0.402	0.33	0.33	10352	0.33	down	up	incorrect
MIME.US	Mimecast Limited	20190730	48.54	48.92	47.52	48.54	318561	48.54
MIND.US	MIND Technology Inc	20190730	4.2	4.2	3.87	4	30179	4	down	down	correct
MINDP.US	MIND Technology Inc	20190730	23.29	23.5271	23.29	23.41	4552	18.6577	up	up	correct
MINM.US	Minim Inc. Common Stock	20190730	0.825	0.825	0.825	0.825	30	0.825
MIRM.US	Mirum Pharmaceuticals Inc	20190730	13.6	13.75	13.33	13.5	33053	13.5	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20190730	17.9	18	15.9	15.95	76609	15.95	down	down	correct
MITK.US	Mitek Systems Inc	20190730	10.33	10.38	10.14	10.18	279977	10.18	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190730	12.815	12.815	12.5	12.5	1842	12.5	down	down	correct
MKSI.US	MKS Instruments Inc	20190730	86.88	89.23	86.72	89.07	503217	87.719	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190730	335.95	340.72	334.38	336.05	261628	331.4674	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20190730	0.88	0.88	0.82	0.85	10070	0.85	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190730	235.39	268.47	235.37	255.01	238915	253.4235	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20190730	23.81	23.825	23.39	23.71	1925781	23.1396	down	down	correct
MLHR.US	Herman Miller Inc	20190730	45.1	45.93	44.95	45.91	376747	44.4235	up	down	incorrect
MLKN.US	MillerKnoll Inc	20190730	45.1	45.93	44.95	45.91	376747	44.225	up	up	correct
MLVF.US	Malvern Bancorp Inc	20190730	21.83	22.14	21.83	21.85	18438	21.85	up	down	incorrect
MMAT.US	Meta Materials Inc	20190730	2.96	3.04	2.92	2.98	41700	2.98	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20190730	5.68	5.91	5.67	5.89	228765	5.0352	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190730	0.5599	0.5599	0.52	0.52	10000	0.52	down	down	correct
MMSI.US	Merit Medical Systems Inc	20190730	40	40.46	39.55	40.19	965227	40.19	up	up	correct
MMYT.US	MakeMyTrip Limited	20190730	26.7	28.2	25.87	25.88	346155	25.88	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20190730	2.22	2.22	2.2	2.2	8685	1.7819	down	down	correct
MNDT.US	Mandiant Inc.	20190730	16.23	16.32	16	16.1	4808563	16.1	down	down	correct
MNKD.US	MannKind Corporation	20190730	1.1	1.13	1.0886	1.12	1665465	1.12	up	up	correct
MNOV.US	MediciNova Inc	20190730	9.39	9.715	9.2	9.62	227124	9.62	up	up	correct
MNRO.US	Monro Inc	20190730	85.48	86.26	84.72	85.14	312722	81.8501	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20190730	22.48	23.2	22.24	22.54	11571	22.54	up	up	correct
MNST.US	Monster Beverage Corporation	20190730	65.16	65.68	65.05	65.51	2100585	65.51	up	up	correct
MNTV.US	Momentive Global Inc	20190730	18.02	18.12	17.37	17.62	2200400	17.62	down	down	correct
MNTX.US	Manitex International Inc	20190730	6.66	6.72	6.24	6.56	54801	6.56	down	up	incorrect
MODV.US	ModivCare Inc	20190730	54.73	56.13	54.73	55.84	74927	54.2487	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20190730	29.95	31.19	29.7333	30.9	27643	28.4744	up	up	correct
MOGO.US	Mogo Inc	20190730	2.764	2.89	2.764	2.849	2344	2.849	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190730	13.2	13.2	12.7	12.88	3410	12.88	down	down	correct
MOMO.US	Momo Inc	20190730	34.1	34.64	34.01	34.47	1024727	31.9035	up	up	correct
MOR.US	MorphoSys AG	20190730	29.88	30.09	29.69	30.02	65296	30.02	up	up	correct
MORF.US	Morphic Holding Inc	20190730	20.61	21.77	19.8	21.11	13748	21.11	up	down	incorrect
MORN.US	Morningstar Inc	20190730	151.37	154.7	151.37	152.7	69108	150.3854	up	up	correct
MOSY.US	MoSys Inc	20190730	3.538	3.6	3.43	3.504	6418	3.504	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190730	2.82	2.84	2.67	2.7	129778	2.7	down	down	correct
MOXC.US	Moxian Inc	20190730	1.81	1.89	1.79	1.89	5769	1.89	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20190730	18.11	18.39	17.7473	18.26	152538	18.26	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190730	26.43	26.43	26.06	26.06	3044	24.0029	down	up	incorrect
MPWR.US	Monolithic Power Systems Inc	20190730	149.2	151.8	148.49	150.91	193126	148.2347	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20190730	6.66	6.8	6.47	6.71	34164	6.71	up	up	correct
MRBK.US	Meridian Corporation	20190730	17.38	17.5	17.15	17.49	4342	16.2279	up	up	correct
MRCC.US	Monroe Capital Corporation	20190730	11.39	11.5	11.31	11.5	60833	8.5743	up	up	correct
MRCY.US	Mercury Systems Inc	20190730	68.74	71.68	68.25	71.43	435320	71.43	up	up	correct
MREO.US	Mereo BioPharma Group plc	20190730	2.68	2.8558	2.5	2.5	4210	2.5	down	down	correct
MRIN.US	Marin Software Incorporated	20190730	2.09	2.14	2.01	2.04	93063	2.04	down	down	correct
MRKR.US	Marker Therapeutics Inc	20190730	5.13	5.29	4.76	4.8	729089	4.8	down	down	correct
MRLN.US	Marlin Business Services Corp	20190730	23.02	23.94	22.98	23.65	12604	21.3955	up	down	incorrect
MRNA.US	Moderna Inc	20190730	13.61	13.76	13.29	13.4	929543	13.4	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190730	1.15	1.2	1.11	1.13	213927	4.52	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20190730	3.56	3.615	3.53	3.59	105842	3.59	up	up	correct
MRTN.US	Marten Transport Ltd	20190730	19.79	20.24	19.66	20.19	267502	12.0853	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190730	96.88	99.09	96.7	99	309010	99	up	down	incorrect
MRUS.US	Merus N.V	20190730	15.85	16	15.6	15.77	30546	15.77	down	down	correct
MRVL.US	Marvell Technology Inc	20190730	27	27.08	26.68	26.87	7175363	26.4671	down	down	correct
MSBI.US	Midland States Bancorp Inc	20190730	26.74	27.21	26.55	27.12	52583	23.9195	up	up	correct
MSEX.US	Middlesex Water Company	20190730	61.22	62.62	61.22	62.07	66612	59.8829	up	down	incorrect
MSFDX.US	Mlt Strgy Grwt A	20190730	13.5	13.5	13.5	13.5	0	11.6729
MSFIX.US	The Multi	20190730	13.73	13.73	13.73	13.73	0	11.8714
MSFT.US	Microsoft Corporation	20190730	140.14	141.2199	139.8005	140.35	16846529	136.8017	up	up	correct
MSFYX.US	The Multi	20190730	13.19	13.19	13.19	13.19	0	11.4048
MSTR.US	MicroStrategy Incorporated	20190730	121.41	123.933	121.16	123.19	112270	123.19	up	up	correct
MSVB.US	Mid	20190730	12.69	12.77	12.68	12.7499	6591	12.5243	up	up	correct
MTBC.US	CareCloud Inc	20190730	4.67	4.72	4.595	4.6468	23489	4.6468	down	down	correct
MTBCP.US	CareCloud Inc	20190730	27.72	27.72	27.6	27.6076	8468	21.7711	down	down	correct
MTC.US	Mmtec Inc	20190730	10.84	12.07	10.84	12.07	8246	12.07	up	up	correct
MTEM.US	Molecular Templates Inc	20190730	6.5	6.94	6.45	6.76	75107	6.76	up	up	correct
MTEX.US	Mannatech Incorporated	20190730	16.59	16.59	16.59	16.59	224	14.0315
MTLS.US	Materialise NV	20190730	19.65	19.81	19.17	19.72	124919	19.72	up	up	correct
MTP.US	Midatech Pharma plc	20190730	1.63	1.8	1.6	1.62	29956	8.1	down	down	correct
MTRX.US	Matrix Service Company	20190730	17.97	18.48	17.86	18.37	118736	18.37	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20190730	19.16	19.83	19.06	19.72	673180	19.72	up	up	correct
MU.US	Micron Technology Inc	20190730	46.88	47.68	46.195	47.46	21301556	47.3938	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190730	0.55	0.58	0.55	0.58	1200	0.58	up	up	correct
MULN.US	Mullen Automotive Inc	20190730	3.69	3.78	3.66	3.78	19600	3.78	up	up	correct
MVBF.US	MVB Financial Corp	20190730	17.5	17.645	17.275	17.4	16137	16.7104	down	down	correct
MVIS.US	MicroVision Inc	20190730	0.64	0.6859	0.639	0.6545	350068	0.6545	up	up	correct
MVST.US	Microvast Holdings Inc	20190730	9.88	9.88	9.845	9.85	19700	9.85	down	down	correct
MYFW.US	First Western Financial Inc	20190730	14.11	14.25	14.11	14.25	1026	14.25	up	up	correct
MYGN.US	Myriad Genetics Inc	20190730	28.63	29.52	28.41	29.51	610855	29.51	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190730	0.415	0.43	0.41	0.426	70631	20.448	up	up	correct
MYRG.US	MYR Group Inc	20190730	36.77	38	36.58	37.66	85002	37.66	up	up	correct
MYSZ.US	My Size Inc	20190730	0.63	0.63	0.56	0.5615	44535	8.4225	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20190730	10.29	10.52	10.04	10.48	3954	10.48	up	up	correct
NAKD.US	Naked Brand Group Limited	20190730	0.095	0.095	0.088	0.093	12649	139.4821	down	up	incorrect
NAOV.US	NanoVibronix Inc	20190730	2.9	3.17	2.9	3.09	652	3.09	up	up	correct
NATH.US	Nathan's Famous Inc	20190730	72.03	72.95	69.625	72.62	11363	68.745	up	up	correct
NATI.US	National Instruments Corporation	20190730	44.75	45.39	44.75	45.14	589190	42.2945	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20190730	8.99	9.45	8.99	9.29	19235	8.7982	up	up	correct
NAVI.US	Navient Corporation	20190730	14.13	14.385	14.06	14.32	2047098	12.5859	up	up	correct
NBEV.US	NewAge Inc	20190730	3.7	3.95	3.6555	3.9	2230531	3.9	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20190730	91.75	97.625	91.36	95.95	3916975	95.95	up	up	correct
NBN.US	Northeast Bank	20190730	21.32	21.4	20.89	21.06	16821	20.968	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20190730	2.35	2.48	2.34	2.39	93536	23.9	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20190730	4.18	4.73	4.17	4.48	209826	4.48	up	up	correct
NBTB.US	NBT Bancorp Inc	20190730	37.94	38.77	37.88	38.69	110272	35.8237	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190730	64.49	66.16	64.44	66.02	28141	66.02	up	up	correct
NCMI.US	National CineMedia Inc	20190730	7.04	7.29	7	7.25	289765	5.9482	up	down	incorrect
NCNA.US	NuCana plc	20190730	9.14	9.53	8.71	9	42164	9	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20190730	3.17	3.39	3.17	3.26	21941	65.2	up	up	correct
NCTY.US	The9 Limited	20190730	0.98	1	0.89	0.895	180917	8.95	down	down	correct
NDAQ.US	Nasdaq Inc	20190730	96.34	97.08	95.96	96.8	591623	93.2094	up	up	correct
NDLS.US	Noodles & Company	20190730	7.62	7.86	7.6	7.73	280638	7.73	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20190730	1.64	1.64	1.57	1.59	38859	1.59	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190730	0.64	0.64	0.64	0.64	10000	0.64
NDSN.US	Nordson Corporation	20190730	138.72	142.6	138.325	142.52	142804	139.4194	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190730	11.475	11.5	11.31	11.5	1964	8.3624	up	up	correct
NEGG.US	Newegg Commerce Inc	20190730	8.8	9.12	7.92	7.92	900	7.92	down	down	correct
NEO.US	NeoGenomics Inc	20190730	24.05	24.42	22.4493	23.9	1619302	23.9	down	down	correct
NEOG.US	Neogen Corporation	20190730	70.15	70.95	69.94	70.67	223457	35.335	up	up	correct
NEON.US	Neonode Inc	20190730	2.98	2.98	2.88	2.89	23359	2.89	down	down	correct
NEPH.US	Nephros Inc	20190730	6.1	6.2	6	6.2	10332	6.2	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20190730	5.82	5.92	5.71	5.78	871088	5.78	down	down	correct
NERV.US	Minerva Neurosciences Inc	20190730	6.37	6.64	6.31	6.57	169900	6.57	up	up	correct
NESR.US	National Energy Services Reunited Corp	20190730	7.76	8.07	7.5	8.03	92901	8.03	up	up	correct
NETE.US	Net Element Inc	20190730	3.69	3.78	3.6616	3.78	19644	3.78	up	up	correct
NEWT.US	Newtek Business Services Corp	20190730	22.03	22.27	21.2635	22.19	143282	16.7463	up	up	correct
NEXT.US	NextDecade Corporation	20190730	4.95	5.09	4.7901	5.01	16562	5.01	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190730	15.74	16	15.74	15.8	147166	14.5228	up	up	correct
NFE.US	New Fortress Energy Inc	20190730	11.75	12.45	11.75	12.31	189469	12.096	up	up	correct
NFLX.US	Netflix Inc	20190730	329.2	329.65	323.23	325.93	6029320	325.93	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20190730	13.72	14	13.71	13.95	65709	13.95	up	down	incorrect
NH.US	NantHealth Inc	20190730	0.514	0.5399	0.51	0.51	65570	0.51	down	down	correct
NHTC.US	Natural Health Trends Corp	20190730	7.02	7.5	6.9592	7.5	66497	5.5535	up	down	incorrect
NICE.US	NICE Ltd	20190730	149.24	152.11	148.74	152.11	229399	152.11	up	up	correct
NICHX.US	NICHX	20190730	26.18	26.18	26.18	26.18	0	23.2049
NICK.US	Nicholas Financial Inc	20190730	8.65	8.88	8.65	8.7	1351	8.7	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190730	2.13	2.3	2.0111	2.24	280415	2.24	up	up	correct
NIU.US	Niu Technologies	20190730	6.66	6.7	6.6	6.65	81662	6.65	down	down	correct
NK.US	NantKwest Inc	20190730	1.23	1.32	1.22	1.32	108784	1.32	up	down	incorrect
NKSH.US	National Bankshares Inc	20190730	36	37.58	36	37.29	4849	33.7816	up	up	correct
NKTR.US	Nektar Therapeutics	20190730	29.05	29.38	28.13	29.28	2239210	29.28	up	up	correct
NLOK.US	NortonLifeLock Inc	20190730	22	22.1299	21.89	21.93	4642258	12.0209	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20190730	2.66	2.805	2.66	2.72	49223	2.72	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20190730	13.74	13.85	13.68	13.85	396139	10.7193	up	up	correct
NMIH.US	NMI Holdings Inc	20190730	24.87	25.4	24.87	25.3	460298	25.3	up	up	correct
NMRD.US	Nemaura Medical Inc	20190730	0.9	0.9	0.8555	0.8906	3485	8.906	down	down	correct
NMRK.US	Newmark Group Inc	20190730	9.73	10.06	9.73	9.96	828007	9.5771	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190730	3.5	3.69	3.36	3.36	100	3.36	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20190730	1.06	1.1	1.04	1.05	182834	1.05	down	down	correct
NNBR.US	NN Inc	20190730	8.09	8.52	8.02	8.48	157225	8.3933	up	up	correct
NNDM.US	Nano Dimension Ltd	20190730	0.45	0.45	0.4016	0.407	10947	4.07	down	up	incorrect
NODK.US	NI Holdings Inc	20190730	16.78	17.24	16.76	17.11	15057	17.11	up	down	incorrect
NOTV.US	Inotiv Inc	20190730	1.99	2	1.98	2	1546	2	up	up	correct
NOVN.US	Novan Inc	20190730	2.51	2.7	2.51	2.66	4609	26.6	up	up	correct
NOVT.US	Novanta Inc	20190730	87.77	89.59	87.305	87.58	159160	87.58	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190730	0.6826	0.699	0.6006	0.625	12216	15.625	down	down	correct
NRC.US	National Research Corporation	20190730	67.06	68.3	65.89	67.18	61796	65.9013	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190730	36.8	38.3	36.8	37.94	14017	34.4024	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190730	20.72	20.72	20.72	20.72	0	17.1102
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190730	20.85	20.85	20.85	20.85	0	17.5503
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190730	20.83	20.83	20.83	20.83	0	17.1362
NRXP.US	NRx Pharmaceuticals Inc	20190730	10.47	10.47	10.435	10.47	7200	10.47
NSIT.US	Insight Enterprises Inc	20190730	54.67	55.17	54.16	55.01	231268	55.01	up	down	incorrect
NSPR.US	InspireMD Inc	20190730	46.35	47.7	46.2	46.2	267	46.2	down	down	correct
NSSC.US	Napco Security Technologies Inc	20190730	28.27	29.19	27.93	28.6	121944	28.6	up	up	correct
NSTG.US	NanoString Technologies Inc	20190730	32.31	33.31	32	32.95	567480	32.95	up	up	correct
NSYS.US	Nortech Systems Incorporated	20190730	3.85	4.07	3.85	4.07	2488	4.07	up	up	correct
NTAP.US	NetApp Inc	20190730	58.84	59.61	58.68	59.49	1478241	55.1027	up	down	incorrect
NTCT.US	NetScout Systems Inc	20190730	26.21	26.59	26.06	26.34	579686	26.34	up	up	correct
NTES.US	NetEase Inc	20190730	230.5	236.38	228	232.78	2927755	44.4159	up	up	correct
NTGR.US	NETGEAR Inc	20190730	33.33	33.92	32.83	33.9	314419	33.9	up	up	correct
NTIC.US	Northern Technologies International Corporation	20190730	11.32	11.52	11.3	11.4	8384	11.036	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190730	18.04	18.53	17.8	18.51	432268	18.51	up	up	correct
NTNX.US	Nutanix Inc	20190730	23.56	23.84	23.41	23.6	1550912	23.6	up	up	correct
NTRA.US	Natera Inc	20190730	27.17	28.15	26.9062	28.12	517398	28.12	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20190730	39.25	39.5	39	39.5	3017	39.5	up	up	correct
NTRS.US	Northern Trust Corporation	20190730	98.07	99.12	98.02	99.09	675513	92.1476	up	down	incorrect
NTUS.US	Natus Medical Incorporated	20190730	28.93	31.725	28.56	31.1	577174	31.1	up	up	correct
NTWK.US	NetSol Technologies Inc	20190730	5.9	6.14	5.9	6.01	10037	6.01	up	up	correct
NUAN.US	Nuance Communications Inc	20190730	16.607	16.7668	16.517	16.7069	1386603	14.4648	up	up	correct
NURO.US	NeuroMetrix Inc	20190730	0.36	0.3797	0.36	0.3706	18236	3.706	up	up	correct
NUVA.US	NuVasive Inc	20190730	58.07	60.28	57.03	60.02	810633	60.02	up	down	incorrect
NUWE.US	Nuwellis Inc	20190730	2.72	2.9	2.72	2.84	42536	2.84	up	up	correct
NVAX.US	Novavax Inc	20190730	4.08	4.4336	4.07	4.35	501580	4.35	up	up	correct
NVCN.US	Neovasc Inc	20190730	2.6	2.9	2.53	2.79	185839	2.79	up	down	incorrect
NVCR.US	NovoCure Limited	20190730	81	83.49	80.68	83.3	1000885	83.3	up	up	correct
NVDA.US	NVIDIA Corporation	20190730	172.95	175.94	172.37	175.45	4944261	43.6765	up	down	incorrect
NVEC.US	NVE Corporation	20190730	69	69.77	68.26	68.77	29434	59.5258	down	down	correct
NVEE.US	NV5 Global Inc	20190730	80.49	81.43	79.4102	81.22	78446	81.22	up	up	correct
NVFY.US	Nova LifeStyle Inc	20190730	0.83	0.8698	0.83	0.85	37701	4.25	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190730	0.564	0.58	0.5512	0.57	102243	17.1	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20190730	28.28	29.8	28.28	29.39	621002	29.39	up	up	correct
NVNO.US	enVVeno Medical Corp	20190730	26.5	28	26.5	27.25	5064	27.25	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20190730	0.2	0.2	0.2	0.2	1000	0.2
NVOS.US	Novo Integrated Sciences Inc	20190730	0.09	0.09	0.09	0.09	3	9
NWBI.US	Northwest Bancshares Inc	20190730	17	17.31	16.99	17.3	388354	14.9396	up	up	correct
NWE.US	NorthWestern Corporation	20190730	70.72	71.32	70.01	70.19	309782	63.5982	down	up	incorrect
NWFL.US	Norwood Financial Corp	20190730	34.84	35.25	34.4496	34.88	9916	32.0965	up	up	correct
NWL.US	Newell Brands Inc	20190730	14.18	14.79	14.05	14.15	10248820	12.5695	down	down	correct
NWLI.US	National Western Life Group Inc	20190730	265.39	268.7	265.39	267.95	4572	266.6535	up	up	correct
NWPX.US	Northwest Pipe Company	20190730	23.5	24.03	23.28	23.87	23469	23.87	up	up	correct
NWS.US	News Corporation	20190730	13.57	13.69	13.53	13.68	355080	13.253	up	up	correct
NWSA.US	News Corporation	20190730	13.28	13.41	13.26	13.38	1476624	12.9604	up	up	correct
NXGN.US	NextGen Healthcare Inc	20190730	16.1	16.615	16.03	16.54	401731	16.54	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190730	103.5	106.26	101.12	105.79	5185787	102.6073	up	up	correct
NXST.US	Nexstar Media Group Inc	20190730	102.67	103.82	100.52	103.65	376602	98.1516	up	up	correct
NXTC.US	NextCure Inc	20190730	20.42	21.25	20.42	20.91	34994	20.91	up	up	correct
NXTD.US	Nxt	20190730	0.4896	0.5	0.4612	0.477	270058	4.77	down	down	correct
NXTP.US	Nextplay Technologies Inc	20190730	2.04	2.363	2.04	2.08	12600	2.08	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20190730	6.08	6.11	6.05	6.1	3361227	4.8365	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20190730	25.05	25.05	24.8	24.8	37819	20.4207	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20190730	24.8467	24.9714	24.8466	24.894	2823	20.6134	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190730	1.68	1.78	1.66	1.74	62243	1.74	up	up	correct
OBAS.US	Optibase Ltd	20190730	11.9	11.9	11.9	11.9	563	11.9
OBCI.US	Ocean Bio	20190730	3.5975	3.66	3.55	3.65	13832	3.5714	up	up	correct
OBLG.US	Oblong Inc	20190730	1.09	1.1	0.98	0.99	7064	0.99	down	down	correct
OBNK.US	Origin Bancorp Inc	20190730	34.05	35.13	33.7659	34.95	48910	33.8109	up	up	correct
OBSV.US	ObsEva SA	20190730	9.37	9.68	8.83	9.19	106764	9.19	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190730	26.93	27	26.93	27	5000	25.186	up	up	correct
OCC.US	Optical Cable Corporation	20190730	3.9001	3.95	3.9	3.93	5390	3.93	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20190730	17.14	17.1402	16.84	16.999	28387	11.3912	down	down	correct
OCCIP.US	OFS Credit Company Inc	20190730	25.4	25.5	25.4	25.45	500	21.6026	up	up	correct
OCFC.US	OceanFirst Financial Corp	20190730	23.9	24.49	23.9	24.45	207502	22.4205	up	up	correct
OCGN.US	Ocugen Inc	20190730	0.1921	0.1921	0.186	0.1895	29976	11.37	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190730	5.27	5.37	5.253	5.35	331620	4.3804	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20190730	4.65	4.89	4.65	4.82	439451	4.82	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20190730	5.126	5.31	5.11	5.11	2234	20.44	down	up	incorrect
OCX.US	OncoCyte Corporation	20190730	1.91	1.95	1.85	1.85	144619	1.85	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20190730	162.58	165.4	161.78	165.27	840525	109.2587	up	up	correct
ODP.US	The ODP Corporation	20190730	1.99	2.04	1.95	1.97	627565	18.9534	down	down	correct
ODT.US	Odonate Therapeutics Inc	20190730	39.32	39.9	38.65	39.44	79388	39.44	up	up	correct
OEG.US	Orbital Energy Group Inc	20190730	0.766	0.7799	0.76	0.7661	47605	0.7661	up	up	correct
OESX.US	Orion Energy Systems Inc	20190730	3.2	3.39	3.1538	3.21	701906	3.21	up	up	correct
OFED.US	Oconee Federal Financial Corp	20190730	23.55	24.9	23.55	24	1169	22.9888	up	up	correct
OFIX.US	Orthofix Medical Inc	20190730	49.59	52.83	49.59	52.38	196303	52.38	up	up	correct
OFLX.US	Omega Flex Inc	20190730	73.5	78.155	72.925	77.1	17076	75.3369	up	up	correct
OFS.US	OFS Capital Corporation	20190730	11.1	11.41	11.025	11.31	60820	8.3347	up	up	correct
OGI.US	OrganiGram Holdings Inc	20190730	5.96	6.05	5.76	5.97	1025063	5.97	up	up	correct
OIIM.US	O2Micro International Limited	20190730	1.39	1.4	1.33	1.39	10751	1.39
OKTA.US	Okta Inc	20190730	131.2	134.348	130.53	131.99	1478154	131.99	up	down	incorrect
OLB.US	The OLB Group Inc	20190730	0.31	0.31	0.31	0.31	100	9.3
OLED.US	Universal Display Corporation	20190730	212.5	214.21	211.04	213.26	416764	211.4088	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190730	84.69	85.042	81.07	82.49	1499029	82.49	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190730	50.92	51.77	50.25	51.42	88676	49.4719	up	up	correct
OMCL.US	Omnicell Inc	20190730	72.77	74.39	72.77	74.33	397699	74.33	up	down	incorrect
OMER.US	Omeros Corporation	20190730	15.22	15.62	15.05	15.41	316026	15.41	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20190730	4.95	5.26	4.95	5.02	7347	5.02	up	up	correct
OMP.US	Oasis Midstream Partners LP	20190730	21.7	21.85	21.6645	21.8	98444	15.4892	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20190730	0.3105	0.3105	0.3	0.3	3155	6	down	down	correct
ON.US	ON Semiconductor Corporation	20190730	21.85	22.295	21.73	22.21	4795993	22.21	up	down	incorrect
ONB.US	Old National Bancorp	20190730	17.38	17.66	17.35	17.64	749726	16.2382	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190730	2.15	2.28	2.15	2.23	47982	2.23	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20190730	4.94	4.9426	4.66	4.8	10042	4.8	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20190730	1.44	1.56	1.44	1.47	20454	1.47	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20190730	2.677	2.69	2.5357	2.5357	861	38.0355	down	down	correct
ONVO.US	Organovo Holdings Inc	20190730	0.4225	0.4396	0.4222	0.4232	18911	8.464	up	up	correct
OPBK.US	OP Bancorp	20190730	9.76	9.95	9.75	9.9	11085	9.1279	up	up	correct
OPCH.US	Option Care Health Inc	20190730	2.76	2.92	2.7	2.88	1153122	11.52	up	up	correct
OPGN.US	OpGen Inc	20190730	0.3609	0.3627	0.345	0.3451	3061	6.902	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20190730	3.27	3.36	2.98	3.2	2206	3.2	down	down	correct
OPI.US	Office Properties Income Trust	20190730	27.14	27.94	27.02	27.92	277158	23.7713	up	up	correct
OPK.US	OPKO Health Inc	20190730	2.08	2.16	2.07	2.15	2042550	2.15	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190730	12.11	12.26	12.1	12.25	27890	12.25	up	up	correct
OPOF.US	Old Point Financial Corporation	20190730	22.51	22.74	22.5	22.74	1584	21.4378	up	up	correct
OPRA.US	Opera Limited	20190730	11.04	11.09	10.89	10.94	30423	10.94	down	down	correct
OPRX.US	OptimizeRx Corporation	20190730	14.94	15.3	14.68	14.97	62858	14.97	up	up	correct
OPT.US	Opthea Limited	20190730	2.715	2.715	2.715	2.715	63	4.344
OPTN.US	OptiNose Inc	20190730	5.75	6.04	5.55	6.02	117942	6.02	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20190730	5.08	5.13	4.9923	5.01	23885	5.01	down	down	correct
ORGS.US	Orgenesis Inc	20190730	4.47	4.65	4.4	4.65	25610	4.65	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20190730	388.62	389.11	382.89	383.35	432866	383.35	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20190730	3.63	3.75	3.63	3.69	25038	3.69	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20190730	22.01	23.37	21.99	22.72	41962	20.7449	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190730	13.52	13.65	13.05	13.54	134463	13.54	up	up	correct
OSBC.US	Old Second Bancorp Inc	20190730	12.99	13.28	12.99	13.21	58013	12.9768	up	up	correct
OSIS.US	OSI Systems Inc	20190730	111.81	113.99	111.53	113.81	150822	113.81	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190730	3.25	3.26	3.09	3.24	36123	3.24	down	down	correct
OSPN.US	OneSpan Inc	20190730	14.78	15.09	14.485	14.52	208640	14.52	down	down	correct
OSS.US	One Stop Systems Inc	20190730	1.65	1.78	1.65	1.7224	43153	1.7224	up	up	correct
OSTK.US	Overstock.com Inc	20190730	22.2885	23.294	21.2341	22.3373	9456815	22.3373	up	up	correct
OSUR.US	OraSure Technologies Inc	20190730	8.44	8.49	8.08	8.4	481374	8.4	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20190730	15.53	15.8	15.41	15.76	163584	15.5191	up	down	incorrect
OTEL.US	Otelco Inc	20190730	14.73	14.89	14.694	14.89	9286	14.89	up	up	correct
OTEX.US	Open Text Corporation	20190730	43.39	43.59	43.13	43.2	420895	41.4048	down	down	correct
OTIC.US	Otonomy Inc	20190730	2.86	2.88	2.78	2.85	19970	2.85	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20190730	2.3	2.37	2.3	2.34	170189	2.34	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190730	0.135	0.135	0.135	0.135	1	0.135
OTRK.US	Ontrak Inc	20190730	17.47	17.9	17.02	17.72	107248	17.72	up	down	incorrect
OTTR.US	Otter Tail Corporation	20190730	53.16	53.86	52.98	53.51	75052	49.4801	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20190730	37.47	37.5	36.17	36.17	3838	33.5461	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190730	2.1	2.12	2.06	2.1	101843	2.1
OVLY.US	Oak Valley Bancorp	20190730	19	19.33	18.79	18.79	4881	18.1328	down	down	correct
OWSCX.US	OWSCX	20190730	20.45	20.45	20.45	20.45	0	19.8762
OXBR.US	Oxbridge Re Holdings Limited	20190730	1.05	1.06	1.02	1.0292	13697	1.0292	down	up	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20190730	0.062	0.062	0.0598	0.062	4010	0.062
OXLC.US	Oxford Lane Capital Corp	20190730	10.68	10.74	10.6	10.7	297113	6.9848	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20190730	25.35	25.45	25.35	25.45	545	21.5332	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190730	6.72	6.73	6.65	6.69	136040	4.7592	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190730	25.4801	25.4801	25.47	25.48	2692	21.6377	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20190730	25	25.05	24.982	25.044	11400	21.6597	up	up	correct
OZK.US	Bank OZK	20190730	30.15	30.72	29.92	30.7	530371	28.1474	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190730	23.73	24.02	23.45	23.95	2375103	19.8292	up	up	correct
PAAS.US	Pan American Silver Corp	20190730	16.01	16.17	15.87	16.05	2371199	15.672	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20190730	5.21	5.37	5.21	5.35	1090206	5.35	up	up	correct
PACW.US	PacWest Bancorp	20190730	38.2	39.09	38.135	39.05	529172	34.9663	up	up	correct
PAGP.US	Plains GP Holdings L.P	20190730	23.89	24.24	23.63	24.24	2279806	20.212	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20190730	29.44	30.6	29.44	30.41	155990	28.8567	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20190730	3	3.49	2.24	3.49	900	3.49	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190730	3.49	3.5	3.4401	3.49	21369	3.3096
PANW.US	Palo Alto Networks Inc. Common Stock	20190730	224.6	228.29	224.03	227.78	706881	227.78	up	down	incorrect
PATI.US	Patriot Transportation Holding Inc	20190730	18	18	17.55	17.55	460	8.1957	down	down	correct
PATK.US	Patrick Industries Inc	20190730	43.48	45.71	43.02	45.64	151603	44.156	up	up	correct
PAVM.US	PAVmed Inc	20190730	1.04	1.07	1.02	1.02	268310	1.02	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190730	0.35	0.35	0.33	0.34	5500	0.34	down	down	correct
PAYS.US	PaySign Inc	20190730	14.18	14.6	13.68	14.34	1176816	14.34	up	up	correct
PAYX.US	Paychex Inc	20190730	85.83	86.74	85.75	86.14	2182589	80.1051	up	up	correct
PBCT.US	People's United Financial Inc	20190730	16.44	16.65	16.41	16.64	2865005	14.6981	up	up	correct
PBCTP.US	People's United Financial Inc	20190730	27.56	27.56	26.87	27.13	31742	23.8691	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20190730	14.2	14.3	14.2	14.24	111853	14.24	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190730	13.85	14.125	13.51	13.51	2706	12.9148	down	up	incorrect
PBIP.US	Prudential Bancorp Inc	20190730	18.45	18.45	17.93	17.98	11633	16.7092	down	up	incorrect
PBPB.US	Potbelly Corporation	20190730	4.17	4.2	3.97	4.17	277002	4.17
PBTS.US	Powerbridge Technologies Co. Ltd	20190730	3.3	3.36	3.2	3.3475	14134	3.3475	up	up	correct
PBYI.US	Puma Biotechnology Inc	20190730	9.25	9.56	9.19	9.5	1142922	9.5	up	up	correct
PCAR.US	PACCAR Inc	20190730	70.54	71.03	69.2	70.97	1242039	64.6861	up	up	correct
PCB.US	PCB Bancorp	20190730	16.7	16.965	16.65	16.78	18749	15.6294	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190730	38.97	39.5	37.42	39.46	562684	33.6825	up	up	correct
PCOM.US	Points International Ltd	20190730	11.76	12.1725	11.76	12.09	45716	12.09	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190730	44.17	45.04	43.78	44.99	458185	44.99	up	up	correct
PCSB.US	PCSB Financial Corporation	20190730	19.65	20	19.65	19.92	23296	19.3815	up	up	correct
PCTI.US	PCTEL Inc	20190730	4.63	4.79	4.63	4.75	7973	4.3584	up	up	correct
PCTY.US	Paylocity Holding Corporation	20190730	102.55	104.47	102.37	103.13	202531	103.13	up	up	correct
PCYG.US	Park City Group Inc	20190730	5.1	5.19	4.95	5.05	45067	5.05	down	down	correct
PCYO.US	Pure Cycle Corporation	20190730	10.98	11.09	10.7918	11	28089	11	up	up	correct
PDCE.US	PDC Energy Inc	20190730	27.02	28.68	26.56	28.44	1512571	27.9209	up	up	correct
PDCO.US	Patterson Companies Inc	20190730	19.65	20.13	19.52	20.05	2209525	18.1521	up	up	correct
PDD.US	Pinduoduo Inc	20190730	21.68	22.25	21.55	21.95	3072654	21.95	up	up	correct
PDEX.US	Pro	20190730	14.53	14.7045	14.16	14.52	6832	14.52	down	down	correct
PDFS.US	PDF Solutions Inc	20190730	13.2	13.55	13.2	13.47	134803	13.47	up	up	correct
PDLB.US	PDL Community Bancorp	20190730	13.98	14.48	13.98	14.26	23799	14.26	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20190730	6.0516	6.71	6.0516	6.71	71994	6.71	up	up	correct
PDSKX.US	PDSKX	20190730	25	25	25	25	0	23.5659
PDSRX.US	PDSRX	20190730	25	25	25	25	0	23.5049
PDSYX.US	PDSYX	20190730	25.01	25.01	25.01	25.01	0	23.5778
PEBK.US	Peoples Bancorp of North Carolina Inc	20190730	27.69	27.69	27.28	27.28	10687	25.4583	down	down	correct
PEBO.US	Peoples Bancorp Inc	20190730	31.97	32.77	31.97	32.63	56789	28.864	up	down	incorrect
PEGA.US	Pegasystems Inc	20190730	77.05	77.6	76.24	76.85	172678	76.6408	down	down	correct
PENN.US	Penn National Gaming Inc	20190730	19.51	19.74	18.99	19.74	1432726	19.74	up	up	correct
PEP.US	PepsiCo Inc	20190730	131.34	132.08	130.23	130.48	3367872	121.4916	down	down	correct
PERI.US	Perion Network Ltd	20190730	4.5	4.67	4.4411	4.52	106106	4.52	up	up	correct
PESI.US	Perma	20190730	3.6	3.88	3.6	3.75	2041	3.75	up	up	correct
PETQ.US	PetIQ Inc	20190730	34.33	34.5	33	34.02	595498	34.02	down	down	correct
PETS.US	PetMed Express Inc	20190730	16.13	16.88	15.97	16.88	848443	15.2375	up	up	correct
PETZ.US	TDH Holdings Inc	20190730	1	1.35	0.95	1.17	1199872	1.17	up	down	incorrect
PFBC.US	Preferred Bank	20190730	53.22	54.74	52.49	54.61	62274	51.4233	up	up	correct
PFC.US	Premier Financial Corp	20190730	28.05	28.85	28.05	28.69	58828	26.1395	up	up	correct
PFFLX.US	PFFLX	20190730	10.04	10.04	10.04	10.04	0	8.39
PFG.US	Principal Financial Group Inc	20190730	59	59.45	58.61	59.43	1133813	53.3571	up	up	correct
PFHD.US	Professional Holding Corp	20190730	18.475	18.5	18.475	18.5	500	18.5	up	up	correct
PFIE.US	Profire Energy Inc	20190730	1.41	1.46	1.4073	1.44	54334	1.44	up	down	incorrect
PFIN.US	P&F Industries Inc	20190730	8.02	8.02	8	8.01	3766	7.836	down	down	correct
PFIS.US	Peoples Financial Services Corp	20190730	46.45	48.35	46.45	47.18	9477	43.3628	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190730	10.04	10.04	10.04	10.04	0	8.0911
PFLT.US	PennantPark Floating Rate Capital Ltd	20190730	11.68	11.79	11.68	11.79	72613	9.0778	up	down	incorrect
PFMT.US	Performant Financial Corporation	20190730	1.155	1.32	1.155	1.27	16991	1.27	up	down	incorrect
PFSW.US	PFSweb Inc	20190730	3.41	3.72	3.4	3.57	85886	3.57	up	up	correct
PFX.US	Phenixfin Corporation	20190730	2.74	2.79	2.64	2.79	166101	54.3644	up	down	incorrect
PFXNL.US	PhenixFIN Corporation	20190730	22.87	23.56	22.2	23.56	16586	20.3647	up	down	incorrect
PGC.US	Peapack	20190730	28.22	28.48	27.94	28.39	60512	27.825	up	down	incorrect
PGEN.US	Precigen Inc	20190730	7.63	8.1	7.6102	8.08	708818	8.08	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190730	7.64	8.41	7.25	8.28	203474	8.28	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190730	2.51	2.87	2.51	2.87	1151	2.87	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190730	0.3999	0.4	0.39	0.398	29828	21.89	down	down	correct
PHUN.US	Phunware Inc	20190730	1.64	1.67	1.61	1.66	209933	1.66	up	down	incorrect
PI.US	Impinj Inc	20190730	34.61	40.24	34.32	39.94	1169592	39.94	up	down	incorrect
PIIVX.US	PIIVX	20190730	29.56	29.56	29.56	29.56	0	28.9841
PINC.US	Premier Inc	20190730	39.71	40.135	39.4	39.88	534663	38.5784	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190730	5.05	5.89	4.91	5.81	1470108	5.81	up	up	correct
PIXY.US	ShiftPixy Inc	20190730	0.48	0.52	0.48	0.505	2504	20.2	up	up	correct
PKBK.US	Parke Bancorp Inc	20190730	23.72	24.05	23.72	23.85	9694	19.9243	up	up	correct
PKOH.US	Park	20190730	30.2638	31.44	30.2638	31.2	15972	30.1244	up	up	correct
PLAB.US	Photronics Inc	20190730	9.66	9.73	9.47	9.62	628425	9.62	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190730	40.34	40.81	39.27	40.7	827131	40.3805	up	up	correct
PLBC.US	Plumas Bancorp	20190730	24.8	24.94	24.59	24.59	1074	23.4479	down	down	correct
PLCE.US	The Children's Place Inc	20190730	98.17	98.86	97.08	98.18	436147	96.5753	up	up	correct
PLMR.US	Palomar Holdings Inc	20190730	27.21	29	26.989	28.61	145247	28.61	up	up	correct
PLPC.US	Preformed Line Products Company	20190730	57.56	58.6	57.51	57.9	5563	56.1424	up	up	correct
PLSE.US	Pulse Biosciences Inc	20190730	12.78	13.45	12.78	13.4	71705	13.4	up	up	correct
PLUG.US	Plug Power Inc	20190730	2.23	2.25	2.16	2.24	3103570	2.24	up	down	incorrect
PLUS.US	ePlus inc	20190730	74.51	76	74.385	75.69	80717	37.845	up	up	correct
PLXP.US	PLx Pharma Inc	20190730	6.12	6.34	6.12	6.21	1887	6.21	up	down	incorrect
PLXS.US	Plexus Corp	20190730	58.55	59.71	58.385	59.37	122950	59.37	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20190730	7.25	7.34	7.18	7.31	195060	7.31	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190730	0.0351	0.038	0.035	0.037	2576	55.5028	up	up	correct
PMD.US	Psychemedics Corporation	20190730	9	9.25	8.9306	9.12	20293	8.5255	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20190730	2.65	2.65	2.62	2.65	1195	2.65
PMFLX.US	PMFLX	20190730	10.51	10.51	10.51	10.51	0	9.7826
PMTS.US	CPI Card Group Inc. Common Stock	20190730	2.5568	2.685	2.5568	2.64	8379	2.64	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20190730	15.45	15.45	15.45	15.45	217	15.4258
PNFP.US	Pinnacle Financial Partners Inc	20190730	60.07	61.15	60.01	61.14	453037	59.4655	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190730	6.63	6.665	6.625	6.66	232990	5.0643	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20190730	119.625	121.6	119.625	121.6	1332	121.6	up	up	correct
POAI.US	Predictive Oncology Inc	20190730	0.66	0.694	0.6361	0.66	4586	6.6
PODD.US	Insulet Corporation	20190730	124.66	126.71	124.51	125.83	456456	125.83	up	up	correct
POLA.US	Polar Power Inc	20190730	4.46	4.69	4.37	4.37	4645	4.37	down	down	correct
POOL.US	Pool Corporation	20190730	190.91	194.36	190.71	191.15	152077	187.157	up	up	correct
POPM.US	PopMail.com Inc	20190730	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190730	90.11	91.16	89.2388	91.05	630972	44.7514	up	up	correct
POWL.US	Powell Industries Inc	20190730	37.29	37.87	36.41	37.74	46865	34.672	up	up	correct
POWW.US	AMMO Inc	20190730	2.04	2.05	2.04	2.05	1657	2.05	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20190730	30.93	31.73	30.93	31.61	331815	28.8971	up	up	correct
PPBT.US	Purple Biotech Ltd	20190730	0.085	0.087	0.082	0.085	113688	0.8497
PPC.US	Pilgrim's Pride Corporation	20190730	27.3	27.4275	26.71	27.31	683297	27.31	up	down	incorrect
PPIH.US	Perma	20190730	8.75	8.89	8.69	8.86	27828	8.86	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20190730	5.44	5.44	5.35	5.35	880	3.6899	down	down	correct
PPTA.US	Midas Gold Corp.	20190730	5.67	5.945	5.67	5.9	15159	5.9	up	up	correct
PRAA.US	PRA Group Inc	20190730	29.98	31.5	29.97	31.34	421419	31.34	up	down	incorrect
PRDEX.US	PREDEX Funds	20190730	26.17	26.17	26.17	26.17	0	23.779
PRDO.US	Perdoceo Education Corporation	20190730	19.42	19.8	19.38	19.7	334487	19.7	up	up	correct
PRFT.US	Perficient Inc	20190730	34.56	35.19	34.23	35.07	229848	35.07	up	down	incorrect
PRGS.US	Progress Software Corporation	20190730	43.15	43.91	43	43.6	254726	41.8759	up	up	correct
PRIM.US	Primoris Services Corporation	20190730	20.88	21.34	20.55	21.32	169804	20.7843	up	up	correct
PRIVX.US	Sharespost 100 Fund	20190730	29.44	29.44	29.44	29.44	0	28.8622
PRLVX.US	PRLVX	20190730	29.33	29.33	29.33	29.33	0	28.7503
PROF.US	Profound Medical Corp	20190730	0.6346	0.6714	0.6298	0.6394	8467	6.394	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20190730	20.35	20.9	20.35	20.56	7830	18.8765	up	up	correct
PRPH.US	ProPhase Labs Inc	20190730	2.03	2.06	2.03	2.06	2372	1.7399	up	up	correct
PRPL.US	Purple Innovation Inc	20190730	6.2208	6.35	6.2	6.2	3250	6.2	down	down	correct
PRPO.US	Precipio Inc	20190730	3	3.069	2.8763	2.98	116682	2.98	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20190730	8.32	8.96	8.32	8.91	100096	8.91	up	up	correct
PRTA.US	Prothena Corporation plc	20190730	9.7	9.92	9.68	9.83	107491	9.83	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20190730	7.63	8	7.3	7.55	10537	7.55	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20190730	3.25	3.37	3.17	3.25	255260	3.25
PRTS.US	CarParts.com Inc	20190730	1.21	1.25	1.21	1.2344	43182	1.2344	up	up	correct
PRVB.US	Provention Bio Inc	20190730	10.25	10.62	9.3	9.99	710154	9.99	down	down	correct
PSEC.US	Prospect Capital Corporation	20190730	6.64	6.69	6.61	6.68	1122999	5.1155	up	down	incorrect
PSHG.US	Performance Shipping Inc	20190730	0.9711	0.9739	0.88	0.9	25660	8.8279	down	down	correct
PSMT.US	PriceSmart Inc	20190730	60.77	62.19	60.77	62.15	115317	60.6504	up	up	correct
PSNL.US	Personalis Inc	20190730	17.81	18.81	17.81	18.25	276523	18.25	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190730	18.63	18.63	18.63	18.63	0	16.349
PSTI.US	Pluristem Therapeutics Inc	20190730	5.52	5.6582	5.52	5.6	91103	5.6	up	up	correct
PSTV.US	Plus Therapeutics Inc	20190730	0.1706	0.1895	0.166	0.1873	8801	9.365	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190730	3.7	4.05	3.66	3.93	269455	3.93	up	up	correct
PTC.US	PTC Inc	20190730	69.98	70.41	68.58	69.06	1600406	69.06	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20190730	46.5	48.36	46.5	47.85	658871	47.85	up	up	correct
PTDEX.US	PREDEX	20190730	26.19	26.19	26.19	26.19	0	23.9319
PTE.US	PolarityTE Inc	20190730	4.65	4.83	4.55	4.82	132448	4.82	up	down	incorrect
PTEN.US	Patterson	20190730	10.15	11.56	10.15	11.56	8734493	11.0918	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190730	11.11	11.24	10.95	11.1	90444	11.1	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20190730	23.6	23.7	23.2	23.5	7500	16.9261	down	down	correct
PTNR.US	Partner Communications Company Ltd	20190730	4	4.25	3.68	4.25	606	4.25	up	up	correct
PTRS.US	Partners Bancorp	20190730	7.54	7.54	7.54	7.54	2600	7.2812
PTSI.US	P.A.M. Transportation Services Inc	20190730	56.65	58.64	56.4705	57.2	2355	28.6	up	up	correct
PULM.US	Pulmatrix Inc	20190730	0.9018	0.9255	0.9001	0.9107	170607	0.9107	up	down	incorrect
PUYI.US	Puyi Inc	20190730	12.14	12.9	11.86	12.03	814460	12.03	down	down	correct
PVAC.US	Penn Virginia Corporation	20190730	32.57	35.05	32.24	34.39	270483	34.39	up	up	correct
PVBC.US	Provident Bancorp Inc	20190730	27.95	27.98	27.63	27.63	2831	13.4048	down	down	correct
PWDEX.US	PREDEX	20190730	26.19	26.19	26.19	26.19	0	23.9319
PWFL.US	PowerFleet Inc	20190730	5.97	6.26	5.9078	6.26	48510	6.26	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20190730	45.1	45.87	44.8892	45.63	9086	26.9439	up	up	correct
PXLW.US	Pixelworks Inc	20190730	2.99	3.095	2.97	3	168787	3	up	up	correct
PXS.US	Pyxis Tankers Inc	20190730	1.07	1.08	1.0653	1.08	16045	1.08	up	up	correct
PYPL.US	PayPal Holdings Inc	20190730	110.79	112.29	108.77	112.04	8456015	112.04	up	up	correct
PZZA.US	Papa John's International Inc	20190730	45.1	45.27	43.755	44.27	714684	42.9735	down	down	correct
QADA.US	QAD Inc	20190730	42.95	43.75	42.91	43.55	28635	43.0632	up	down	incorrect
QADB.US	QAD Inc	20190730	32.06	32.06	32.06	32.06	164	31.6627
QCOM.US	QUALCOMM Incorporated	20190730	74.58	75.07	74.36	74.81	7397857	70.5114	up	up	correct
QCRH.US	QCR Holdings Inc	20190730	37.9	39.13	37.73	38.88	56067	38.2788	up	down	incorrect
QDEL.US	Quidel Corporation	20190730	57.51	58.825	57.31	58.43	143134	58.43	up	up	correct
QFIN.US	360 DigiTech Inc	20190730	10.8	10.96	10.7266	10.82	352717	10.6739	up	up	correct
QIWI.US	QIWI plc	20190730	20.84	21.3799	20.81	21.15	140190	16.9989	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190730	0.9521	1.0799	0.92	1.04	25957	26	up	up	correct
QLYS.US	Qualys Inc	20190730	88.73	90.7	88.73	89.13	236134	89.13	up	up	correct
QMCO.US	Quantum Corporation	20190730	3.22	3.25	3.15	3.155	35269	3.155	down	down	correct
QNST.US	QuinStreet Inc	20190730	16.46	16.56	16.13	16.27	368473	16.27	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190730	22.92	22.92	22.72	22.92	129220	20.113
QRHC.US	Quest Resource Holding Corporation	20190730	2.43	2.5	2.3618	2.5	5929	2.5	up	up	correct
QRTEA.US	Qurate Retail Inc	20190730	14.13	14.5	14	14.48	5064000	8.2598	up	down	incorrect
QRTEB.US	Qurate Retail Inc	20190730	8.1592	8.1592	8.1592	8.1592	54	3.6839
QRVO.US	Qorvo Inc	20190730	74.17	75.55	73.05	75.49	844033	75.49	up	up	correct
QTNT.US	Quotient Limited	20190730	10.44	10.94	10.44	10.89	141001	10.89	up	up	correct
QTRX.US	Quanterix Corporation	20190730	32.04	32.3599	31.37	31.79	79394	31.79	down	up	incorrect
QTT.US	Qutoutiao Inc	20190730	4.22	4.2219	3.93	3.98	2321489	39.8	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20190730	5	5	5	5	101	5
QUIK.US	QuickLogic Corporation	20190730	0.5345	0.5474	0.5201	0.5301	94437	7.4214	down	down	correct
QUMU.US	Qumu Corporation	20190730	4.4	4.5	4.32	4.5	32530	4.5	up	up	correct
QURE.US	uniQure N.V	20190730	60.7	61.23	57.89	59.96	781162	59.96	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20190730	3.37	3.3901	3.35	3.37	17720	3.37
RAIL.US	FreightCar America Inc	20190730	5.37	5.59	5.35	5.55	62170	5.55	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190730	60.18	61.5	59.71	61.36	514694	61.36	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190730	2.73	2.73	2.52	2.62	25609	2.62	down	down	correct
RAVN.US	Raven Industries Inc	20190730	35.48	36.45	35.12	36.36	122721	35.6499	up	up	correct
RBB.US	RBB Bancorp	20190730	19.68	20.35	19.64	20.04	70891	19.0492	up	up	correct
RBBN.US	Ribbon Communications Inc	20190730	4.85	4.96	4.83	4.91	371252	4.91	up	up	correct
RBCAA.US	Republic Bancorp Inc	20190730	48.26	49.45	48.22	48.95	21542	45.5657	up	up	correct
RBCN.US	Rubicon Technology Inc	20190730	9.18	9.5208	8.89	9.2	15939	9.2	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20190730	10.98	10.98	10.87	10.96	1084	10.96	down	down	correct
RBNC.US	Reliant Bancorp Inc	20190730	24.15	24.99	23.6101	24.61	20369	23.4871	up	up	correct
RCAT.US	Red Cat Holdings Inc	20190730	0.0032	0.0033	0.0032	0.0033	18	3.96	up	up	correct
RCEL.US	AVITA Medical Inc	20190730	5.843	5.843	5.843	5.843	22336	29.215
RCIAX.US	Resource Credit Income Fund Class A Shar	20190730	10.99	10.99	10.99	10.99	0	9.1675
RCICX.US	Resource Credit Income Fund Class C	20190730	11.11	11.11	11.11	11.11	0	9.4485
RCII.US	Rent	20190730	26.54	26.93	26.28	26.92	1015197	24.7489	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190730	11.01	11.01	11.01	11.01	0	9.1514
RCILX.US	RCILX	20190730	10.98	10.98	10.98	10.98	0	9.4785
RCIWX.US	Resource Credit Income Fund Class W Shar	20190730	10.98	10.98	10.98	10.98	0	9.1927
RCKT.US	Rocket Pharmaceuticals Inc	20190730	12.06	12.72	11.89	12.7	231529	12.7	up	down	incorrect
RCKY.US	Rocky Brands Inc	20190730	32.07	32.07	31.15	31.27	28848	29.8703	down	down	correct
RCM.US	R1 RCM Inc	20190730	12.47	12.73	12.33	12.55	1185138	12.55	up	down	incorrect
RCMT.US	RCM Technologies Inc	20190730	3.2946	3.37	3.28	3.34	5382	3.34	up	up	correct
RCON.US	Recon Technology Ltd	20190730	0.7476	0.75	0.702	0.7258	4183	3.629	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190730	0.0398	0.0398	0.028	0.028	84267	5.6	down	up	incorrect
RDCM.US	RADCOM Ltd	20190730	7.9	7.9	7.6453	7.89	3307	7.89	down	down	correct
RDFN.US	Redfin Corporation	20190730	17.36	18.03	17.35	18.01	649508	18.01	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190730	6.85	7	6.7701	6.84	21429	6.84	down	down	correct
RDI.US	Reading International Inc	20190730	13.1	13.155	12.97	13.07	66988	13.07	down	down	correct
RDNT.US	RadNet Inc	20190730	14.74	14.99	14.6038	14.93	337997	14.93	up	up	correct
RDUS.US	Radius Health Inc	20190730	21.6	22.69	21.575	22.4	461265	22.4	up	up	correct
RDVT.US	Red Violet Inc	20190730	14.93	17.5	14.93	15.69	69635	15.69	up	up	correct
RDWR.US	Radware Ltd	20190730	25.1	25.11	24.8	24.85	94918	24.85	down	up	incorrect
REAL.US	The RealReal Inc	20190730	25	25.31	23.89	24.61	582166	24.61	down	down	correct
REDU.US	RISE Education Cayman Ltd	20190730	8.58	8.73	8.58	8.62	38043	8.62	up	down	incorrect
REED.US	Reed's Inc	20190730	3.22	3.44	3.22	3.34	34028	3.34	up	up	correct
REFR.US	Research Frontiers Incorporated	20190730	3.56	3.74	3.3011	3.62	861823	3.62	up	up	correct
REG.US	Regency Centers Corporation	20190730	66.68	67.35	66.47	66.93	618802	60.1628	up	up	correct
REGI.US	Renewable Energy Group Inc	20190730	13.51	13.96	13.25	13.76	494688	13.76	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190730	304.31	311.27	303.52	311.13	516739	311.13	up	up	correct
REKR.US	Rekor Systems Inc	20190730	4.28	4.28	3.85	3.85	1207130	3.85	down	up	incorrect
RELI.US	Reliance Global Group Inc	20190730	0.1574	0.1698	0.1558	0.1558	284	13.3536	down	down	correct
RELL.US	Richardson Electronics Ltd	20190730	5.702	5.74	5.62	5.7	9113	5.1243	down	down	correct
REPH.US	Recro Pharma Inc	20190730	9.81	9.93	9.71	9.79	125248	8.7803	down	down	correct
REPL.US	Replimune Group Inc	20190730	12.36	13.398	12.3113	12.77	28566	12.77	up	up	correct
RESN.US	Resonant Inc	20190730	2.4	2.4	2.2394	2.25	79694	2.25	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20190730	88.86	91.2	88.5	90.62	150822	90.62	up	up	correct
RETO.US	ReTo Eco	20190730	1.15	1.28	1.1	1.11	11092	1.11	down	down	correct
RFIL.US	RF Industries Ltd	20190730	7.82	8.07	7.6556	7.98	24118	7.8954	up	up	correct
RGCO.US	RGC Resources Inc	20190730	28.896	29.47	28.64	28.82	6777	27.007	down	down	correct
RGEN.US	Repligen Corporation	20190730	94.24	95.09	93.0735	94.66	675716	94.66	up	up	correct
RGLD.US	Royal Gold Inc	20190730	119.49	121.06	119.22	119.46	362105	116.7048	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20190730	0.67	0.68	0.5501	0.602	109303	0.602	down	up	incorrect
RGNX.US	REGENXBIO Inc	20190730	47.04	47.37	45.48	45.91	499227	45.91	down	down	correct
RGP.US	Resources Connection Inc	20190730	17.06	17.59	16.96	17.49	152700	15.8185	up	up	correct
RIBT.US	RiceBran Technologies	20190730	2.6	3.13	2.6	3.02	534143	3.02	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20190730	16.815	17.325	16.64	17.22	49817	16.982	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190730	2.24	2.31	2.2	2.3	920301	2.3	up	down	incorrect
RILY.US	B. Riley Financial Inc	20190730	18.71	19.39	18.71	19.04	37353	16.5092	up	up	correct
RIOT.US	Riot Blockchain Inc	20190730	1.95	1.97	1.8693	1.91	819952	1.91	down	up	incorrect
RIVE.US	Riverview Financial Corporation	20190730	10.52	10.52	10.52	10.52	600	10.2024
RKDA.US	Arcadia Biosciences Inc	20190730	2.43	2.4927	2.17	2.27	315013	2.27	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20190730	2.1	2.2	2	2.13	5616	8.52	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20190730	13.02	13.15	13	13.1	89600	12.2537	up	up	correct
RMBL.US	RumbleON Inc	20190730	4.47	4.61	4.35	4.46	2970	89.2	down	up	incorrect
RMBS.US	Rambus Inc	20190730	12.39	13.16	12.2545	12.86	790888	12.86	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190730	8.9046	9.1651	8.9	8.97	14108	8.6076	up	up	correct
RMNI.US	Rimini Street Inc	20190730	4.96	5.04	4.95	4.97	27789	4.97	up	up	correct
RMR.US	The RMR Group Inc	20190730	47.62	49.62	47.554	49.43	124362	38.4543	up	up	correct
RMRM.US	RMR Mortgage Trust	20190730	18.83	19.09	18.83	19.01	21200	16.4341	up	up	correct
RMTI.US	Rockwell Medical Inc	20190730	3.08	3.145	2.625	2.66	973461	2.66	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190730	15	15.17	15	15	11954	14.9138
RNST.US	Renasant Corporation	20190730	35	36.03	34.92	36.01	177657	33.6046	up	up	correct
RNWK.US	RealNetworks Inc	20190730	1.61	1.63	1.58	1.58	27173	1.58	down	down	correct
ROAD.US	Construction Partners Inc	20190730	15.27	15.57	15.23	15.49	124186	15.49	up	up	correct
ROCK.US	Gibraltar Industries Inc	20190730	41.54	41.8595	41.27	41.46	401822	41.46	down	up	incorrect
ROIC.US	Retail Opportunity Investments Corp	20190730	18.02	18.27	18.02	18.25	1358520	17.0606	up	up	correct
ROKU.US	Roku Inc	20190730	104	106.74	102.38	105.76	4762618	105.76	up	up	correct
ROLL.US	RBC Bearings Incorporated	20190730	161.56	164.91	161.14	164.79	94488	164.79	up	up	correct
ROST.US	Ross Stores Inc	20190730	106.15	106.48	105.47	106.34	1220464	104.504	up	up	correct
RPAY.US	Repay Holdings Corporation	20190730	11.55	11.66	11.51	11.59	96316	11.59	up	up	correct
RPD.US	Rapid7 Inc	20190730	62.86	64.3	62.85	63.59	499699	63.59	up	up	correct
RRBI.US	Red River Bancshares Inc	20190730	47.3	47.74	47.3	47.74	4900	47.2313	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190730	34.67	34.7	33.82	34.3	222273	34.3	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20190730	21.35	21.71	21.06	21.57	758251	19.9587	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20190730	0.075	0.08	0.07	0.08	180505	0.08	up	up	correct
RSSS.US	Research Solutions Inc	20190730	2.7	2.7	2.7	2.7	4624	2.7
RTLR.US	Rattler Midstream LP	20190730	19	19.19	18.603	18.77	159700	14.9962	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20190730	14.49	14.81	14.11	14.32	199119	14.32	down	up	incorrect
RUN.US	Sunrun Inc	20190730	18.59	19.13	18.45	19.12	1199314	19.12	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190730	37.34	38.015	36.67	37.73	379972	24.2891	up	up	correct
RUSHB.US	Rush Enterprises Inc	20190730	39.27	40.24	39.265	39.69	15131	25.4895	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190730	22.53	22.81	22.33	22.68	114824	22.2217	up	up	correct
RVNC.US	Revance Therapeutics Inc	20190730	11.99	12.715	11.89	12.63	333783	12.63	up	up	correct
RVSB.US	Riverview Bancorp Inc	20190730	8.46	8.62	8.45	8.55	25639	7.9339	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20190730	3.78	3.9404	3.64	3.92	155505	3.92	up	up	correct
RYAAY.US	Ryanair Holdings plc	20190730	62.07	62.47	61.23	62.12	598317	62.12	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190730	18	19.78	18	19.05	328579	19.05	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20190730	28.04	28.04	27.9	27.92	36622	24.5257	down	up	incorrect
RZLT.US	Rezolute Inc	20190730	0.2121	0.2121	0.2121	0.2121	744	10.605
SABR.US	Sabre Corporation	20190730	23.65	23.735	23.46	23.7	1241006	22.779	up	up	correct
SAFM.US	Sanderson Farms Inc	20190730	132.52	134.98	131.3	133.74	364073	130.606	up	up	correct
SAFT.US	Safety Insurance Group Inc	20190730	99.18	100.78	99.18	100.44	62282	90.0664	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190730	162.87	163.47	160.32	161.35	363073	161.35	down	down	correct
SAIA.US	Saia Inc	20190730	68.2	70.14	68.17	69.63	274756	69.63	up	up	correct
SAL.US	Salisbury Bancorp Inc	20190730	39.02	39.68	39.02	39.58	936	36.8827	up	down	incorrect
SALM.US	Salem Media Group Inc	20190730	2.06	2.1	2.05	2.09	22833	1.9263	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190730	13.7	14.5	13.42	14.13	25106	12.5558	up	down	incorrect
SANM.US	Sanmina Corporation	20190730	32.49	33.49	30.95	33	939847	33	up	up	correct
SANW.US	S&W Seed Company	20190730	2.95	3.01	2.87	2.96	15098	2.96	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20190730	35.73	36.35	35.585	36.32	95440	33.1175	up	up	correct
SATS.US	EchoStar Corporation	20190730	46.47	46.47	45.72	45.97	338799	37.2528	down	down	correct
SAVA.US	Cassava Sciences Inc	20190730	1.31	1.39	1.28	1.37	198267	1.37	up	up	correct
SBAC.US	SBA Communications Corporation	20190730	248.86	249.05	238.18	248.43	1015744	244.2575	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20190730	26.7	27.41	26.7	27.36	197788	27.0408	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20190730	1.03	1.03	0.99	1.01	4300	1.01	down	down	correct
SBFG.US	SB Financial Group Inc	20190730	16.75	16.75	16.6	16.7	89662	15.7153	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190730	51.9	52	47.94	50.92	2275374	47.3651	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20190730	10.02	10.15	9.66	10	797423	8.6154	down	down	correct
SBNY.US	Signature Bank	20190730	126	128.63	126	128.35	299517	123.2357	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20190730	20.62	20.97	20.59	20.95	937803	17.161	up	up	correct
SBSI.US	Southside Bancshares Inc	20190730	33.79	34.5	33.77	34.47	162343	31.2832	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190730	9.42	10.01	9.42	9.82	80945	9.7862	up	up	correct
SBUX.US	Starbucks Corporation	20190730	97.5	98.275	96.52	96.65	7248270	92.3399	down	down	correct
SCHL.US	Scholastic Corporation	20190730	33.43	34.82	32.86	34.56	266351	32.8327	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20190730	26.77	27.39	26.65	27.38	122007	25.3642	up	down	incorrect
SCKT.US	Socket Mobile Inc	20190730	2.74	2.76	2.68	2.72	40660	2.72	down	down	correct
SCOA.US	Scion Tech Growth I	20190730	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190730	3.23	3.33	3.1	3.26	431712	3.26	up	up	correct
SCPH.US	scPharmaceuticals Inc	20190730	5.87	6.1	5.5	5.64	53147	5.64	down	down	correct
SCPL.US	SciPlay Corporation	20190730	10.49	10.49	10.18	10.23	85192	10.23	down	down	correct
SCR.US	Score Media and Gaming Inc	20190730	0.3102	0.3209	0.3102	0.318	32500	0.318	up	up	correct
SCSC.US	ScanSource Inc	20190730	33.44	34.428	33.44	34.24	124794	34.24	up	up	correct
SCVL.US	Shoe Carnival Inc	20190730	25.75	25.95	25.1	25.54	548278	12.4604	down	up	incorrect
SCWX.US	SecureWorks Corp	20190730	11.99	12.17	11.82	11.88	61301	11.88	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20190730	1.15	1.18	1.11	1.14	41518	11.4	down	down	correct
SEAC.US	SeaChange International Inc	20190730	1.92	2.0354	1.9	1.94	264230	1.94	up	up	correct
SECO.US	Secoo Holding Limited	20190730	7.82	8.19	7.8	8.08	13280	8.08	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20190730	63.8	64.21	63.06	63.4	332722	63.4	down	down	correct
SEED.US	Origin Agritech Limited	20190730	5.56	5.95	5.3545	5.95	17885	5.95	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20190730	1.73	1.79	1.7	1.79	109010	1.79	up	up	correct
SEIC.US	SEI Investments Company	20190730	60.02	60.485	59.96	60.41	563918	58.5793	up	up	correct
SELB.US	Selecta Biosciences Inc	20190730	1.68	1.8169	1.67	1.71	127466	1.71	up	up	correct
SELF.US	Global Self Storage Inc	20190730	4.16	4.2	4.1301	4.19	15097	3.6351	up	up	correct
SENEA.US	Seneca Foods Corporation	20190730	30.31	32.85	30.0989	31.61	20908	31.61	up	up	correct
SESN.US	Sesen Bio Inc	20190730	1.07	1.16	1.07	1.145	1340829	1.145	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20190730	35	36.5	35	36.5	2196	34.5431	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20190730	33.37	34.16	33.37	34.13	144533	32.8157	up	up	correct
SFET.US	Safe	20190730	1.26	1.2663	1.1618	1.25	142185	25	down	up	incorrect
SFIX.US	Stitch Fix Inc	20190730	26.98	27.32	25.46	27.09	4862460	27.09	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20190730	17.16	17.42	17.1	17.3	1411621	17.3	up	up	correct
SFNC.US	Simmons First National Corporation	20190730	24.8	25.82	24.77	25.79	594659	23.8885	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20190730	40.81	41.48	40.81	41.05	15659	41.05	up	up	correct
SGA.US	Saga Communications Inc	20190730	30.65	31.62	30.4097	31.17	6040	28.9441	up	up	correct
SGBX.US	SG Blocks Inc	20190730	0.83	0.9498	0.82	0.8999	10368	17.998	up	up	correct
SGC.US	Superior Group of Companies Inc	20190730	16.93	17.975	16.93	17.43	23290	16.5078	up	down	incorrect
SGEN.US	Seagen Inc	20190730	75.07	76.13	75	75.52	639280	75.52	up	up	correct
SGH.US	SMART Global Holdings Inc	20190730	31.46	32.18	31.16	31.96	174235	31.96	up	down	incorrect
SGLB.US	Sigma Labs Inc	20190730	1.54	1.7	1.2024	1.26	3259264	12.6	down	down	correct
SGMA.US	SigmaTron International Inc	20190730	4.47	4.5295	4	4.27	156554	4.27	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190730	1.67	1.67	1.67	1.67	1000	1.67
SGMO.US	Sangamo Therapeutics Inc	20190730	12	12.21	11.87	12.2	1200662	12.2	up	up	correct
SGMS.US	Scientific Games Corporation	20190730	19.71	20.75	19.5	20.67	967265	20.67	up	up	correct
SGOC.US	SGOCO Group Ltd	20190730	1.18	1.18	1.0499	1.05	35194	1.05	down	down	correct
SGRP.US	SPAR Group Inc	20190730	0.76	0.76	0.7435	0.759	10893	0.759	down	down	correct
SGRY.US	Surgery Partners Inc	20190730	7.63	7.7	7.53	7.69	265977	7.69	up	up	correct
SHBI.US	Shore Bancshares Inc	20190730	16.34	16.5	16.33	16.41	12822	15.0833	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20190730	40.94	41.28	40.02	40.38	171709	24.9626	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20190730	0.6068	0.6068	0.5769	0.5913	6868	9.4608	down	up	incorrect
SHOO.US	Steven Madden Ltd	20190730	34.92	34.92	33.08	34.29	920673	33.3724	down	down	correct
SHYF.US	The Shyft Group Inc	20190730	11.88	12.07	11.74	11.95	208755	11.8209	up	down	incorrect
SIBN.US	SI	20190730	18.58	18.86	18.1	18.44	223967	18.44	down	up	incorrect
SIEB.US	Siebert Financial Corp	20190730	11.17	11.29	10.992	11.12	9801	11.12	down	down	correct
SIEN.US	Sientra Inc	20190730	5.87	6.3	5.71	6.23	1071375	6.23	up	up	correct
SIFY.US	Sify Technologies Limited	20190730	1.39	1.455	1.39	1.42	45387	1.42	up	up	correct
SIGA.US	SIGA Technologies Inc	20190730	5.47	5.85	5.47	5.69	163125	5.69	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190730	74.22	75.235	74.1	74.94	151968	72.2689	up	up	correct
SILC.US	Silicom Ltd	20190730	31.82	32.56	31.51	32.05	43651	32.05	up	up	correct
SILK.US	Silk Road Medical Inc	20190730	42.67	44.42	40.75	41.01	372224	41.01	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20190730	39.88	41.1	39.525	40.86	303888	37.9554	up	up	correct
SINO.US	Sino	20190730	0.679	0.696	0.6401	0.6513	3471	3.2565	down	down	correct
SINT.US	Sintx Technologies Inc	20190730	3.08	3.0899	2.6	2.75	803939	2.75	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190730	6.61	7.18	6.53	7.16	109516	7.16	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20190730	6.16	6.25	6.115	6.18	30037061	6.037	up	up	correct
SISI.US	Shineco Inc	20190730	0.77	0.79	0.7501	0.7654	164971	0.7654	down	down	correct
SIVB.US	SVB Financial Group	20190730	226.69	230.92	226.69	230.83	256836	230.83	up	up	correct
SKYW.US	SkyWest Inc	20190730	61.36	62.47	61.1695	62.36	168712	61.7971	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190730	113.94	114.935	112.81	114.84	232300	114.84	up	up	correct
SLDB.US	Solid Biosciences Inc	20190730	5.48	6.05	5.33	5.94	742149	5.94	up	up	correct
SLGG.US	Super League Gaming Inc	20190730	7.63	7.9	7.63	7.76	20893	7.76	up	up	correct
SLGL.US	Sol	20190730	10.45	10.45	10.12	10.22	37995	10.22	down	down	correct
SLGN.US	Silgan Holdings Inc	20190730	30.5	30.78	30.28	30.7	392281	29.6444	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190730	0.145	0.161	0.145	0.161	400	0.805	up	up	correct
SLM.US	SLM Corporation	20190730	9.11	9.2	9.08	9.19	2487758	8.9058	up	up	correct
SLMBP.US	SLM Corporation	20190730	58.54	58.54	58.11	58.3	4527	51.3431	down	down	correct
SLNG.US	Stabilis Solutions Inc	20190730	5.36	5.81	5.04	5.08	28113	5.08	down	down	correct
SLNH.US	Soluna Holdings Inc	20190730	0.88	0.88	0.82	0.85	10100	0.85	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20190730	2.448	2.51	2.2	2.34	150718	2.34	down	down	correct
SLP.US	Simulations Plus Inc	20190730	40.08	40.25	39.0627	39.41	193748	39.0273	down	down	correct
SLRC.US	SLR Investment Corp	20190730	20.78	20.87	20.75	20.87	51881	16.5662	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190730	9.96	10.59	8.79	8.975	69580	8.975	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190730	0.16	0.205	0.155	0.2015	1861054	10.075	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190730	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190730	34.42	35.96	34.38	35.45	13021	33.8071	up	up	correct
SMBK.US	SmartFinancial Inc	20190730	21.86	22.5	21.7	22.43	55130	21.8742	up	up	correct
SMCI.US	Super Micro Computer Inc	20190730	19.375	19.375	18.5	18.52	21865	18.52	down	down	correct
SMED.US	Sharps Compliance Corp	20190730	3.71	3.73	3.69	3.73	5519	3.73	up	up	correct
SMID.US	Smith	20190730	8.9	8.9	8.8	8.9	600	8.8118
SMIT.US	Schmitt Industries Inc	20190730	2.15	2.25	2.1301	2.25	669	2.25	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190730	50.5	53.35	50.5	51	16714	51	up	up	correct
SMMF.US	Summit Financial Group Inc	20190730	26.86	27.275	26.81	26.98	137610	24.933	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190730	1.41	1.41	1.31	1.31	8938	1.31	down	down	correct
SMPL.US	The Simply Good Foods Company	20190730	27.08	27.59	27.035	27.57	343060	27.57	up	up	correct
SMSI.US	Smith Micro Software Inc	20190730	5.4	6.43	5.23	6.31	2842343	6.31	up	up	correct
SMTC.US	Semtech Corporation	20190730	52.82	53.97	52.82	53.95	316407	53.95	up	up	correct
SMTI.US	Sanara MedTech Inc	20190730	7.125	7.125	6.01	7	1984	7	down	down	correct
SNAX.US	Stryve Foods Inc	20190730	9.9005	9.9005	9.9005	9.9005	1000	9.9005
SNBR.US	Sleep Number Corporation	20190730	50.89	51.17	48.915	50.48	872152	50.48	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20190730	7.85	8.19	7.85	8.14	202074	8.14	up	up	correct
SND.US	Smart Sand Inc	20190730	2.19	2.53	2.19	2.48	467704	2.48	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20190730	8.9	9.43	8.89	9.32	158017	9.32	up	up	correct
SNES.US	SenesTech Inc	20190730	1.5	1.57	1.49	1.515	11963	30.3	up	up	correct
SNEX.US	StoneX Group Inc	20190730	39.88	41.01	39.83	40.67	74372	40.67	up	up	correct
SNFCA.US	Security National Financial Corporation	20190730	5.0453	5.0453	4.7387	4.7573	3255	4.5307	down	up	incorrect
SNGX.US	Soligenix Inc	20190730	1.21	1.39	1.1999	1.31	620378	1.31	up	up	correct
SNGXW.US	Soligenix Inc. Warrant	20190730	0.18	0.18	0.18	0.18	10000	0.18
SNOA.US	Sonoma Pharmaceuticals Inc	20190730	6.3	6.5595	6.2	6.5595	2136	6.5595	up	down	incorrect
SNPS.US	Synopsys Inc	20190730	135.13	136.36	134.85	135.37	548398	135.37	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190730	4.7537	4.78	4.7537	4.76	4097	2.6067	up	up	correct
SNY.US	Sanofi	20190730	42.15	42.32	41.96	42.07	1362392	39.0886	down	down	correct
SOHO.US	Sotherly Hotels Inc	20190730	6.96	7.1	6.96	7.06	20797	6.4092	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20190730	25.26	25.32	25.2397	25.25	7078	22.7321	down	down	correct
SOHON.US	Sotherly Hotels Inc	20190730	25.85	26	25.85	26	4292	23.2629	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20190730	25.03	25.14	25.02	25.03	5758	22.3734
SOHU.US	Sohu.com Limited	20190730	12.62	12.66	12.31	12.43	333664	12.43	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20190730	2.92	2.99	2.835	2.9	219458	2.9	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190730	0.65	0.68	0.635	0.6351	8207	0.6351	down	down	correct
SOLY.US	Soliton Inc	20190730	12.3	12.6	12.11	12.17	377300	12.17	down	down	correct
SONM.US	Sonim Technologies Inc	20190730	11.62	11.94	11.51	11.7	3809	117	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190730	0.805	0.8199	0.7053	0.7401	139730	19.2426	down	down	correct
SONO.US	Sonos Inc	20190730	10.75	10.9	10.66	10.82	324145	10.82	up	down	incorrect
SOTK.US	Sono	20190730	2.55	2.75	2.55	2.75	3425	2.75	up	up	correct
SP.US	SP Plus Corporation	20190730	34.86	35.49	34.52	35.37	91334	35.37	up	up	correct
SPCB.US	SuperCom Ltd	20190730	1.07	1.08	1.04	1.04	34912	1.04	down	down	correct
SPFI.US	South Plains Financial Inc	20190730	17.53	17.57	17.26	17.4	5800	16.9812	down	down	correct
SPI.US	SPI Energy Co. Ltd	20190730	2	2.16	1.96	1.96	5050	1.96	down	up	incorrect
SPKE.US	Spark Energy Inc	20190730	11.2	11.2	11.2	11.2	4000	10.0835
SPLK.US	Splunk Inc	20190730	136.16	139.15	135.14	137.49	915672	137.49	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20190730	12.51	13.24	12.51	13.03	35043	13.03	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190730	16.35	16.555	16.33	16.53	32505	16.0533	up	up	correct
SPOK.US	Spok Holdings Inc	20190730	14.49	14.63	14.1	14.11	89491	12.4858	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190730	7.5	7.68	7.42	7.66	622830	7.66	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190730	9.97	10.43	9.9	10.36	34928	10.36	up	up	correct
SPSC.US	SPS Commerce Inc	20190730	111.52	113.47	110.14	113.4	351410	56.7	up	down	incorrect
SPTN.US	SpartanNash Company	20190730	11.88	12.1	11.66	12.04	311806	10.7609	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190730	4.25	4.5	4.215	4.35	326377	4.35	up	up	correct
SPWR.US	SunPower Corporation	20190730	10.6977	10.9276	10.5577	10.7976	1768982	7.0711	up	up	correct
SQBG.US	Sequential Brands Group Inc	20190730	0.4377	0.4401	0.43	0.44	1099	17.6	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20190730	17.6	17.6	17.2	17.6	1100	17.6
SRAX.US	SRAX Inc	20190730	3.94	4.08	3.8	4.06	66217	4.06	up	up	correct
SRCE.US	1st Source Corporation	20190730	46.41	47.25	46.3	47.19	37155	44.0072	up	up	correct
SRCL.US	Stericycle Inc	20190730	45.43	47.05	45.33	46.66	959035	46.66	up	up	correct
SRDX.US	Surmodics Inc	20190730	39.34	41.58	39.34	41.3	64471	41.3	up	up	correct
SREV.US	ServiceSource International Inc	20190730	0.91	0.9377	0.91	0.9151	88577	0.9151	up	up	correct
SRGA.US	Surgalign Holdings Inc	20190730	4.18	4.29	4.16	4.21	182088	4.21	up	down	incorrect
SRNE.US	Sorrento Therapeutics Inc	20190730	2.63	2.7	2.59	2.69	446824	2.69	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20190730	148.42	150.14	146.59	149.66	626851	149.66	up	up	correct
SRRA.US	Sierra Oncology Inc	20190730	0.4847	0.52	0.48	0.5098	302470	20.392	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190730	8.19	8.19	8.19	8.19	0	40.3722
SRRK.US	Scholar Rock Holding Corporation	20190730	12.29	12.775	12.23	12.4	67050	12.4	up	up	correct
SRTS.US	Sensus Healthcare Inc	20190730	5.04	5.1349	4.86	4.9	20023	4.9	down	down	correct
SSB.US	South State Corporation	20190730	77.55	78.92	76.5	78.83	211196	73.8812	up	up	correct
SSBI.US	Summit State Bank	20190730	12.08	12.5	12.05	12.5	4180	10.369	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20190730	2.67	2.83	2.67	2.8	72809	2.8	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20190730	49.65	50.92	47	49.94	15496660	48.8514	up	up	correct
SSNT.US	SilverSun Technologies Inc	20190730	2.93	3.03	2.85	2.8857	3804	2.1881	down	up	incorrect
SSP.US	The E.W. Scripps Company	20190730	15.13	15.44	14.93	15.41	239554	14.9935	up	up	correct
SSRM.US	SSR Mining Inc	20190730	16.3	16.78	16.27	16.55	1667574	16.3458	up	up	correct
SSSS.US	SuRo Capital Corp	20190730	6.63	6.65	6.53	6.6	60400	3.5204	down	down	correct
SSTI.US	ShotSpotter Inc	20190730	37.6	39	37.11	38.54	81459	38.54	up	up	correct
SSYS.US	Stratasys Ltd	20190730	28.22	28.43	27.685	28.4	879415	28.4	up	up	correct
STAA.US	STAAR Surgical Company	20190730	30.43	31.255	30.26	30.3	650770	30.3	down	down	correct
STAB.US	Statera Biopharma Inc	20190730	1.6	1.6	1.5	1.5	1300	1.5	down	up	incorrect
STAF.US	Staffing 360 Solutions Inc	20190730	1.52	1.59	1.52	1.54	9292	9.073	up	up	correct
STBA.US	S&T Bancorp Inc	20190730	37.38	38.35	37.38	38.34	112161	34.7618	up	up	correct
STCN.US	Steel Connect Inc	20190730	1.82	1.82	1.77	1.78	8916	1.78	down	down	correct
STFC.US	State Auto Financial Corporation	20190730	34.57	34.99	34.52	34.72	34621	33.2691	up	down	incorrect
STGW.US	MDC Partners Inc	20190730	2.42	2.52	2.38	2.5	248033	2.5	up	up	correct
STIM.US	Neuronetics Inc	20190730	11.28	12.24	11.26	12.05	45219	12.05	up	up	correct
STKL.US	SunOpta Inc	20190730	2.82	2.88	2.73	2.86	232044	2.86	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20190730	3.22	3.22	3.08	3.1	324573	3.1	down	down	correct
STLD.US	Steel Dynamics Inc	20190730	32.29	32.87	31.96	32.86	1985419	30.7395	up	up	correct
STND.US	Standard AVB Financial Corp	20190730	27.57	27.575	27.55	27.55	777	25.844	down	down	correct
STNE.US	StoneCo Ltd	20190730	36	37.57	35.02	35.79	5369133	35.79	down	down	correct
STOK.US	Stoke Therapeutics Inc	20190730	23.53	24.92	23.34	24.37	52388	24.37	up	up	correct
STRA.US	Strategic Education Inc	20190730	184.24	186.03	181.55	182.02	276077	173.0284	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20190730	12.56	12.8	12.33	12.73	136725	12.73	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190730	1.21	1.37	1.21	1.3	56664	1.3	up	up	correct
STRO.US	Sutro Biopharma Inc	20190730	11.5757	11.66	11.31	11.41	30430	11.41	down	down	correct
STRR.US	Star Equity Holdings Inc	20190730	5.38	5.4499	5.33	5.3936	12465	5.3936	up	up	correct
STRS.US	Stratus Properties Inc	20190730	27.95	28.36	27.57	27.57	8150	27.57	down	down	correct
STRT.US	Strattec Security Corporation	20190730	20.09	21	19.99	20.9262	2440	20.5052	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20190730	47.1	47.565	46.78	47.44	1721409	42.6344	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20190730	21.52	21.91	21.47	21.65	113502	21.0483	up	down	incorrect
SUMO.US	Sumo Logic Inc	20190730	164.5	165	158	164	331250	164	down	down	correct
SUMR.US	Summer Infant Inc	20190730	0.41	0.41	0.3401	0.38	3253	3.42	down	down	correct
SUNS.US	SLR Senior Investment Corp	20190730	16.71	16.84	16.687	16.84	19859	13.7385	up	down	incorrect
SUNW.US	Sunworks Inc	20190730	0.55	0.57	0.55	0.5662	55435	3.9634	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190730	32.44	33.58	32.165	33.35	426805	33.35	up	up	correct
SURF.US	Surface Oncology Inc	20190730	2.11	2.245	2.1	2.19	20515	2.19	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20190730	0.6325	0.65	0.6001	0.62	68633	31	down	down	correct
SVBI.US	Severn Bancorp Inc	20190730	8.3	8.63	8.3	8.55	24761	8.1645	up	up	correct
SVC.US	Service Properties Trust	20190730	24.44	24.83	24.4	24.82	675213	23.5881	up	down	incorrect
SVRA.US	Savara Inc	20190730	2.55	2.675	2.51	2.64	261657	2.64	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190730	8.79	8.8341	8.79	8.8341	3228	8.8341	up	up	correct
SWAV.US	ShockWave Medical Inc	20190730	47.98	49.725	46.83	49.23	191156	49.23	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190730	7.1176	7.2713	7.0177	7.256	612381	7.1165	up	up	correct
SWET.US	Athlon Acquisition Corp	20190730	0.0005	0.0005	0.0005	0.0005	24285	0.0005
SWIR.US	Sierra Wireless Inc	20190730	11.83	11.96	11.785	11.95	127209	11.95	up	up	correct
SWKH.US	SWK Holdings Corporation	20190730	10.1	10.33	10.1	10.33	367	10.33	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190730	86.08	87.83	85.84	87.75	1421246	84.518	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190730	10.308	10.424	9.96	10	6375	10	down	down	correct
SY.US	So	20190730	14	14.46	14	14.35	202550	14.35	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20190730	36.97	38	36.71	37.95	57606	35.605	up	up	correct
SYBX.US	Synlogic Inc	20190730	5.99	6.02	5.44	5.79	250347	5.79	down	up	incorrect
SYNA.US	Synaptics Incorporated	20190730	32.03	32.73	31.65	32.67	455431	32.67	up	up	correct
SYNC.US	Synacor Inc	20190730	1.47	1.5	1.45	1.47	173596	1.47
SYNH.US	Syneos Health Inc	20190730	48.99	52.31	48.81	52.25	434628	52.25	up	up	correct
SYNL.US	Synalloy Corporation	20190730	16	16.3	16	16.12	22011	16.12	up	up	correct
SYPR.US	Sypris Solutions Inc	20190730	0.95	1.08	0.8745	1.07	12802	1.07	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20190730	7.43	7.59	7.36	7.54	248401	7.54	up	down	incorrect
TA.US	TravelCenters of America Inc	20190730	3.63	3.64	3.53	3.57	9384	17.85	down	down	correct
TACO.US	Del Taco Restaurants Inc	20190730	11.25	12.27	11.15	12.13	2627707	11.9204	up	up	correct
TACT.US	TransAct Technologies Incorporated	20190730	12.06	12.34	11.97	11.97	5829	11.7867	down	down	correct
TAIT.US	Taitron Components Incorporated	20190730	3.36	3.5535	3.3	3.33	20777	2.9722	down	down	correct
TANH.US	Tantech Holdings Ltd	20190730	1.44	1.44	1.4	1.4	37245	1.4	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190730	25.37	25.63	25.37	25.49	7620	21.1874	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190730	25.6	25.6	25.4818	25.52	5433	20.9057	down	up	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190730	25.47	25.47	25.3801	25.47	4509	21.2105
TAOP.US	Taoping Inc	20190730	0.674	0.73	0.644	0.6912	52929	4.1472	up	up	correct
TARA.US	Protara Therapeutics Inc	20190730	0.3893	0.4043	0.384	0.391	1938	15.64	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190730	9.44	9.625	9.37	9.5	401220	8.6208	up	up	correct
TATT.US	TAT Technologies Ltd	20190730	5.51	5.51	5.51	5.51	1000	5.51
TAYD.US	Taylor Devices Inc	20190730	11.29	11.29	11.07	11.07	413	11.07	down	down	correct
TBBK.US	The Bancorp Inc	20190730	9.8	10.01	9.75	9.98	276994	9.98	up	up	correct
TBK.US	Triumph Bancorp Inc	20190730	31.29	31.74	31.29	31.61	82546	31.61	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20190730	0.42	0.44	0.401	0.4302	90563	4.302	up	up	correct
TBNK.US	Territorial Bancorp Inc	20190730	28.57	29.32	28.57	28.9	16379	25.8124	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190730	19.16	19.985	19.0341	19.89	270262	19.89	up	up	correct
TC.US	TuanChe ADR	20190730	4.94	4.94	4.34	4.56	12000	18.24	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190730	60.82	62.86	60.82	62.85	409130	62.85	up	up	correct
TCBK.US	TriCo Bancshares	20190730	37.93	38.26	37.93	38.17	79361	35.8252	up	up	correct
TCCO.US	Technical Communications Corporation	20190730	2.41	2.55	2.4	2.55	21984	2.55	up	up	correct
TCDA.US	Tricida Inc	20190730	31.06	32.57	30.84	32.36	137530	32.36	up	up	correct
TCFC.US	The Community Financial Corporation	20190730	32.6	33	32.36	32.36	3771	31.1455	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20190730	53.9	55.92	53.9	55.86	126149	55.86	up	up	correct
TCOM.US	Trip.com Group Limited	20190730	38.93	39.3	38.63	39.21	2065387	39.21	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20190730	0.49	0.5099	0.4206	0.43	15269	4.3	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20190730	14.03	14.19	14.02	14.15	205794	10.8777	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190730	15.35	16.1999	15.199	15.74	87337	15.74	up	up	correct
TCX.US	Tucows Inc	20190730	48.66	49.95	48.66	49.9	83488	49.9	up	up	correct
TDAC.US	Trident Acquisitions Corp	20190730	10.4	10.4	10.4	10.4	10200	10.4
TDACW.US	Trident Acquisitions Corp. Warrant	20190730	0.23	0.23	0.22	0.22	5400	0.22	down	down	correct
TEAM.US	Atlassian Corporation Plc	20190730	137.91	139.53	136.25	137	1180658	137	down	down	correct
TECH.US	Bio	20190730	213.49	214.59	209.72	210.45	136357	208.0969	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20190730	10.706	10.706	10.65	10.651	3200	8.4334	down	down	correct
TEDU.US	Tarena International Inc	20190730	1.6	1.64	1.52	1.56	31035	7.8	down	down	correct
TELL.US	Tellurian Inc	20190730	6.46	6.54	6.2287	6.47	2024198	6.47	up	up	correct
TENB.US	Tenable Holdings Inc	20190730	30.19	30.55	29.88	30.34	495002	30.34	up	up	correct
TENX.US	Tenax Therapeutics Inc	20190730	1.32	1.37	1.31	1.31	39325	1.31	down	down	correct
TER.US	Teradyne Inc	20190730	56.82	57.75	55.6	57.36	2914219	56.7191	up	down	incorrect
TESS.US	TESSCO Technologies Incorporated	20190730	14.45	15.19	14.45	15	36674	14.5051	up	up	correct
TFSL.US	TFS Financial Corporation	20190730	18.37	18.41	18.26	18.31	143736	15.7767	down	down	correct
TGA.US	TransGlobe Energy Corporation	20190730	1.39	1.49	1.36	1.48	180041	1.3491	up	up	correct
TGLS.US	Tecnoglass Inc	20190730	7.15	7.39	6.96	7.3	64107	6.9938	up	up	correct
TGTX.US	TG Therapeutics Inc	20190730	7.33	7.64	7.25	7.63	786540	7.63	up	up	correct
TH.US	Target Hospitality Corp	20190730	8.51	8.56	8.46	8.49	229942	8.49	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20190730	9.75	9.77	9.75	9.77	31002	9.77	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20190730	10.12	10.13	10.08	10.13	256732	10.13	up	down	incorrect
THFF.US	First Financial Corporation	20190730	43.07	43.63	43.06	43.49	32611	41.326	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20190730	0.4	0.41	0.4	0.41	3000	0.41	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20190730	2.8	3.0163	2.76	2.92	52659	2.92	up	up	correct
THRM.US	Gentherm Incorporated	20190730	40.44	41.52	39.9	41.48	262032	41.48	up	up	correct
THTX.US	Theratechnologies Inc	20190730	4.35	4.5315	4.35	4.4	26956	4.4	up	up	correct
TIGO.US	Millicom International Cellular S.A	20190730	52.41	52.5	52.0672	52.35	17178	50.886	down	down	correct
TIGR.US	UP Fintech Holding Limited	20190730	4.38	4.39	4.21	4.31	213600	4.31	down	down	correct
TILE.US	Interface Inc	20190730	13.88	14.65	13.83	14.55	444985	14.1852	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190730	29.95	29.95	29.95	29.95	0	26.5814
TIPPX.US	Total Income + Real Estate Fund CL C	20190730	28.96	28.96	28.96	28.96	0	25.2932
TIPRX.US	Totl In Rl Est A	20190730	30.12	30.12	30.12	30.12	0	26.7435
TIPT.US	Tiptree Inc	20190730	6.7	6.99	6.7	6.91	24422	6.5387	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20190730	30.58	30.58	30.58	30.58	0	27.1776
TITN.US	Titan Machinery Inc	20190730	21.19	21.81	20.48	21.74	132570	21.74	up	up	correct
TLF.US	Tandy Leather Factory Inc	20190730	13.34	13.34	13.34	13.34	105	12.5201
TLGT.US	Teligent Inc	20190730	0.69	0.6998	0.6241	0.6606	23231	6.606	down	down	correct
TLRY.US	Tilray Inc	20190730	39.6	41.74	39.504	40.76	545589	40.76	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20190730	6.81	7	6.77	7	951	1.4	up	up	correct
TMDI.US	Titan Medical Inc	20190730	2.1	2.21	1.95	2	306779	2	down	down	correct
TMDX.US	TransMedics Group Inc	20190730	25.87	25.87	23.21	25.14	84347	25.14	down	down	correct
TMUS.US	T	20190730	81.7	82.33	81.02	81.3	5285021	81.3	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20190730	61.97	64.75	61.5	64.37	1000426	64.37	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190730	2060	2060	2060	2060	0	2060
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190730	0.51	0.52	0.48	0.5157	46758	5.157	up	down	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20190730	0.106	0.106	0.106	0.106	47	0.848
TOPS.US	Top Ships Inc	20190730	0.385	0.4	0.365	0.372	665481	186	down	down	correct
TOUR.US	Tuniu Corporation	20190730	3.12	3.23	3.11	3.18	7050	3.18	up	down	incorrect
TOWN.US	TowneBank	20190730	27.58	28.31	27.53	28.26	140345	26.3368	up	down	incorrect
TPIC.US	TPI Composites Inc	20190730	25.88	26.265	25.61	26.1	441682	26.1	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20190730	10.63	10.75	10.5	10.58	2747	158.7	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20190730	39.53	41.16	39.1	40.33	99267	40.33	up	down	incorrect
TREE.US	LendingTree Inc	20190730	324.23	330.41	322.6962	326.87	168695	326.87	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190730	56.45	59.47	56.45	59.3	187165	59.3	up	up	correct
TRIB.US	Trinity Biotech plc	20190730	2.19	2.31	2.09	2.31	37803	2.31	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20190730	0.335	0.3601	0.335	0.3581	108000	0.3581	up	up	correct
TRIP.US	TripAdvisor Inc	20190730	44.86	44.98	44.07	44.2	1482371	39.306	down	down	correct
TRMB.US	Trimble Inc	20190730	44.2	44.63	43.89	44.44	956093	44.44	up	up	correct
TRMD.US	TORM plc	20190730	8.5	8.5	8.5	8.5	501	7.4597
TRMK.US	Trustmark Corporation	20190730	34.75	35.75	34.75	35.7	306737	33.0064	up	up	correct
TRNS.US	Transcat Inc	20190730	23.35	23.85	23.1182	23.6	46043	23.6	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190730	0.0017	0.0024	0.0017	0.0022	2343	0.43	up	up	correct
TROO.US	TROOPS Inc	20190730	1.18	1.18	1.05	1.05	35200	1.05	down	down	correct
TROW.US	T. Rowe Price Group Inc	20190730	114.07	115.42	113.56	115.36	986740	108.0426	up	up	correct
TRS.US	TriMas Corporation	20190730	29.56	30.7	29.08	30.64	231905	30.6035	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190730	8.03	8.175	8	8.15	256369	36.8967	up	down	incorrect
TRUE.US	TrueCar Inc	20190730	5.09	5.23	5.07	5.07	833108	5.07	down	down	correct
TRUP.US	Trupanion Inc	20190730	32.84	33.215	32.25	32.42	176165	32.42	down	up	incorrect
TRVG.US	trivago N.V	20190730	5.09	5.24	4.91	5.2	843547	5.2	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20190730	5.9	6.04	5.56	5.56	25017	5.56	down	down	correct
TRVN.US	Trevena Inc	20190730	0.91	0.96	0.8874	0.9471	605744	0.9471	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190730	37.64	37.87	36.79	36.9	48500	26.8173	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190730	26.85	27.61	26.4	27.45	10217	25.0684	up	up	correct
TSC.US	TriState Capital Holdings Inc	20190730	20.3	21.18	20.29	21.07	123910	21.07	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20190730	26.71	26.8908	26.71	26.8908	1111	22.7689	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20190730	26.152	26.24	26.06	26.1	8000	22.3279	down	down	correct
TSCO.US	Tractor Supply Company	20190730	109.9	110.65	108.9602	109.25	815529	105.987	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20190730	19.88	20.13	19.25	19.57	1262003	19.57	down	down	correct
TSIFX.US	TSIFX	20190730	9.97	9.97	9.97	9.97	0	9.0598
TSLA.US	Tesla Inc	20190730	232.9	243.36	232.18	242.26	40545069	48.452	up	up	correct
TTD.US	The Trade Desk Inc	20190730	256.84	269.2564	254.519	265.13	1330845	26.513	up	up	correct
TTEC.US	TTEC Holdings Inc	20190730	47.46	48.07	47.31	47.63	55747	44.888	up	up	correct
TTEK.US	Tetra Tech Inc	20190730	79.25	79.605	78.35	79.48	645489	78.2018	up	up	correct
TTGT.US	TechTarget Inc	20190730	23.13	23.3498	22.99	23.28	135232	23.28	up	up	correct
TTMI.US	TTM Technologies Inc	20190730	9.79	10.35	9.68	10.32	1251641	10.32	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20190730	1.12	1.1433	1.12	1.13	1693	33.9	up	up	correct
TTOO.US	T2 Biosystems Inc	20190730	1.45	1.49	1.36	1.44	1310205	1.44	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190730	2.89	2.92	2.63	2.65	505580	2.4427	down	down	correct
TTWO.US	Take	20190730	121.98	123.74	120.85	123.2	1621013	123.2	up	up	correct
TURN.US	180 Degree Capital Corp	20190730	1.97	1.97	1.9342	1.9599	28780	5.8797	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20190730	5.77	6.4	5.66	6.38	364593	6.38	up	up	correct
TVTX.US	Travere Therapeutics Inc	20190730	19.82	20.255	19.625	20.17	328854	20.17	up	up	correct
TVTY.US	Tivity Health Inc	20190730	16.29	17.15	16	17.09	1162626	17.09	up	down	incorrect
TW.US	Tradeweb Markets Inc	20190730	47.39	48.95	46.8	47.22	526400	46.6065	down	down	correct
TWIN.US	Twin Disc Incorporated	20190730	12.45	12.645	12.4	12.45	129001	12.45
TWNK.US	Hostess Brands Inc	20190730	14.17	14.24	14.03	14.16	1548521	14.16	down	down	correct
TWNKW.US	Hostess Brands Inc	20190730	1.75	1.79	1.75	1.7711	1000	1.7711	up	up	correct
TWOU.US	2U Inc	20190730	34.46	36.6	33.91	36.5	1800118	36.5	up	up	correct
TWST.US	Twist Bioscience Corporation	20190730	33.8	34.2	33.24	33.99	194002	33.99	up	up	correct
TXMD.US	TherapeuticsMD Inc	20190730	2.13	2.22	2.12	2.18	2877923	2.18	up	up	correct
TXN.US	Texas Instruments Incorporated	20190730	128.19	128.97	127.49	128.54	3487331	121.0832	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190730	58.74	60.45	55.74	56.29	2127969	54.5515	down	down	correct
TYHT.US	Shineco Inc	20190730	0.77	0.79	0.7501	0.7654	164971	6.8886	down	down	correct
TYME.US	Tyme Technologies Inc	20190730	1.12	1.17	1.11	1.12	479047	1.12
TZOO.US	Travelzoo	20190730	12.5	12.93	12.3	12.78	134092	12.78	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20190730	92.83	93.97	92.48	93.93	1717369	93.93	up	down	incorrect
UBCP.US	United Bancorp Inc	20190730	11.4471	11.5	11.4138	11.5	3053	10.4006	up	up	correct
UBFO.US	United Security Bancshares	20190730	10.92	10.95	10.86	10.87	14244	9.5566	down	up	incorrect
UBOH.US	United Bancshares Inc	20190730	21.8	23.095	21.8	23.095	893	21.6759	up	down	incorrect
UBSI.US	United Bankshares Inc	20190730	37.15	38.03	37.13	37.99	366200	34.0838	up	up	correct
UBX.US	Unity Biotechnology Inc	20190730	6.6	7.3342	6.6	7.19	565331	7.19	up	up	correct
UCBI.US	United Community Banks Inc	20190730	28.26	28.72	28.18	28.69	365431	26.6848	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190730	14.78	15.23	14.75	14.97	388106	14.97	up	down	incorrect
UEIC.US	Universal Electronics Inc	20190730	40.75	42.09	40.75	41.79	57991	41.79	up	down	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20190730	4.06	4.1509	4.04	4.12	101648	4.12	up	down	incorrect
UFCS.US	United Fire Group Inc	20190730	49.67	51.55	49.67	51.21	83903	47.4327	up	down	incorrect
UFPI.US	UFP Industries Inc	20190730	40.65	41.38	40.18	41.3	354611	40.39	up	up	correct
UFPT.US	UFP Technologies Inc	20190730	41.53	43.15	40.74	41.3	46599	41.3	down	down	correct
UG.US	United	20190730	20.19	20.19	19.8971	20.19	1747	18.2344
UHAL.US	AMERCO	20190730	382.48	387.99	381.24	386.65	42093	382.4601	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190730	11.47	11.75	11.38	11.42	113226	10.423	down	down	correct
ULBI.US	Ultralife Corporation	20190730	8.65	9	8.65	8.9	14205	8.9	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20190730	20.5	20.59	20.06	20.5	49502	19.5751
ULTA.US	Ulta Beauty Inc	20190730	345.03	350.45	342.1516	348.63	579725	348.63	up	up	correct
UMBF.US	UMB Financial Corporation	20190730	66.61	68.02	65.59	67.95	194177	64.9716	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190730	17.16	17.57	17.16	17.54	900234	15.5281	up	up	correct
UNB.US	Union Bankshares Inc	20190730	34.44	35.22	33.22	33.22	7318	29.9029	down	down	correct
UNIQX.US	UNIQX	20190730	26.2	26.2	26.2	26.2	0	23.6722
UNIT.US	Uniti Group Inc	20190730	8.54	8.58	8.32	8.57	2730966	7.317	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20190730	20.72	21.1462	20.67	20.68	9322	19.7962	down	down	correct
UONE.US	Urban One Inc	20190730	2.2679	2.2679	2.15	2.15	1511	2.15	down	up	incorrect
UONEK.US	Urban One Inc	20190730	2.25	2.25	2.215	2.23	13500	2.23	down	down	correct
UPLD.US	Upland Software Inc	20190730	42.58	43.69	41.8355	43.54	337766	43.54	up	up	correct
UPWK.US	Upwork Inc	20190730	16.35	16.79	16.14	16.76	665181	16.76	up	up	correct
URBN.US	Urban Outfitters Inc	20190730	23.39	23.56	22.855	23.55	1821390	23.55	up	up	correct
URGN.US	UroGen Pharma Ltd	20190730	32.07	32.39	31.7	32.07	95543	32.07
USAK.US	USA Truck Inc	20190730	8.4	8.4	7.97	8.27	341182	8.27	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190730	16.3	16.52	16.15	16.46	32562	16.46	up	up	correct
USAU.US	U.S. Gold Corp	20190730	1.02	1.03	1.01	1.01	112430	10.1	down	down	correct
USEG.US	U.S. Energy Corp	20190730	0.43	0.4999	0.42	0.4301	17733	4.301	up	up	correct
USIO.US	Usio Inc	20190730	2.49	2.7	2.49	2.7	19656	2.7	up	up	correct
USLM.US	United States Lime & Minerals Inc	20190730	81.07	84.55	81.07	82.54	2124	77.1161	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20190730	25.75	25.75	25.75	25.75	0	23.5201
USQSX.US	USQ Core Real Estate Fund	20190730	25.75	25.75	25.75	25.75	0	23.5209
USWS.US	U.S. Well Services Inc	20190730	3.28	3.44	2.95	3.07	70341	10.745	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20190730	0.42	0.4219	0.29	0.29	15046	0.29	down	up	incorrect
UTHR.US	United Therapeutics Corporation	20190730	77.69	80	77.52	79.53	518746	79.53	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20190730	85.3	86.64	83.496	86.3	24357	82.4099	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20190730	2.89	2.95	2.89	2.89	13809	2.89
UVSP.US	Univest Financial Corporation	20190730	26.69	27.51	26.69	27.48	119256	25.4259	up	up	correct
UXIN.US	Uxin Limited	20190730	2.24	2.24	2.1	2.14	1092638	2.14	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20190730	36.05	36.05	36.05	36.05	1	32.6568
VALU.US	Value Line Inc	20190730	26.4	27	26.4	26.43	3478	24.7652	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20190730	33.82	33.82	33.82	33.82	211	33.7355
VBIV.US	VBI Vaccines Inc	20190730	0.72	0.7736	0.72	0.73	392198	0.73	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20190730	1.32	1.33	1.3099	1.32	10290	1.32
VBTX.US	Veritex Holdings Inc	20190730	25.06	25.81	25.06	25.8	186196	24.1346	up	down	incorrect
VC.US	Visteon Corporation	20190730	67.32	68.18	63.94	68.14	674359	68.14	up	up	correct
VCEL.US	Vericel Corporation	20190730	19.04	19.47	18.8765	19.42	338089	19.42	up	up	correct
VCMIX.US	Versus Capital Multi	20190730	28.05	28.05	28.05	28.05	0	25.6131
VCNX.US	Vaccinex Inc	20190730	4.98	4.98	4.8	4.8	1732	4.8	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190730	25.62	25.62	25.62	25.62	0	23.7144
VCTR.US	Victory Capital Holdings Inc	20190730	18.57	18.57	18.17	18.35	68835	17.7346	down	down	correct
VCYT.US	Veracyte Inc	20190730	28.92	29.67	28.66	29.61	686618	29.61	up	up	correct
VECO.US	Veeco Instruments Inc	20190730	11.85	12.29	11.755	12.22	387415	12.22	up	up	correct
VEON.US	VEON Ltd	20190730	3.1	3.14	3	3.02	1286387	2.686	down	up	incorrect
VERB.US	Verb Technology Company Inc	20190730	1.96	2.04	1.8842	1.975	40246	1.975	up	up	correct
VERBW.US	Verb Technology Company Inc	20190730	0.9	0.9	0.9	0.9	1495	0.9
VERI.US	Veritone Inc	20190730	6.91	7.15	6.725	7.07	318053	7.07	up	down	incorrect
VERO.US	Venus Concept Inc	20190730	0.69	0.69	0.66	0.6712	145499	10.068	down	down	correct
VERU.US	Veru Inc	20190730	2.34	2.35	2.23	2.27	252401	2.27	down	down	correct
VFF.US	Village Farms International Inc	20190730	11.18	11.96	11.1	11.765	672114	11.765	up	down	incorrect
VFLEX.US	VFLEX	20190730	25.69	25.69	25.69	25.69	0	22.5856
VG.US	Vonage Holdings Corp	20190730	12.36	12.71	12.36	12.61	2589198	12.61	up	up	correct
VIA.US	Via Renewables Inc	20190730	10.93	11.01	10.8348	11	71527	9.2022	up	up	correct
VIAC.US	ViacomCBS Inc	20190730	51.99	52.57	51.715	52.54	1657756	48.8728	up	down	incorrect
VIACA.US	ViacomCBS Inc	20190730	52.61	52.61	52.11	52.47	1630	49.1743	down	down	correct
VIASP.US	Via Renewables Inc	20190730	24.77	24.903	24.719	24.8	24900	20.1214	up	up	correct
VIAV.US	Viavi Solutions Inc	20190730	14.67	14.795	14.56	14.68	1859782	14.68	up	up	correct
VICR.US	Vicor Corporation	20190730	30.11	30.29	29.475	29.82	183185	29.82	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20190730	0.342	0.342	0.302	0.302	6000	4.53	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20190730	9	9.5	8.89	9.42	95921	9.42	up	up	correct
VIRC.US	Virco Mfg. Corporation	20190730	4.29	4.45	4.29	4.45	3119	4.45	up	up	correct
VIRT.US	Virtu Financial Inc	20190730	21.62	21.74	21.22	21.55	690500	19.3776	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190730	8.8	8.9	8.1	8.5	41880	8.5	down	down	correct
VISL.US	Vislink Technologies Inc	20190730	1.1	1.15	1.06	1.12	192035	6.72	up	up	correct
VIVE.US	Viveve Medical Inc	20190730	159.2	167	155	160	4781	160	up	up	correct
VIVO.US	Meridian Bioscience Inc	20190730	11.96	12.39	11.41	11.98	624412	11.98	up	up	correct
VJET.US	voxeljet AG	20190730	1.89	1.9375	1.89	1.9203	1130	9.6015	up	up	correct
VKTX.US	Viking Therapeutics Inc	20190730	7.7	7.79	7.52	7.63	1443580	7.63	down	down	correct
VLDR.US	Velodyne Lidar Inc	20190730	10.06	10.07	10	10	4356	10	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20190730	0.4	0.4	0.39	0.39	196780	0.39	down	down	correct
VLGEA.US	Village Super Market Inc	20190730	24.99	25.27	24.93	25.01	30939	22.7965	up	down	incorrect
VLY.US	Valley National Bancorp	20190730	10.9	11.22	10.87	11.21	1358676	10.0644	up	down	incorrect
VLYPO.US	Valley National Bancorp	20190730	26.22	26.22	25.69	25.85	4491	22.5301	down	down	correct
VLYPP.US	Valley National Bancorp	20190730	27.75	27.87	27.73	27.87	6335	24.1952	up	up	correct
VMD.US	Viemed Healthcare Inc	20190730	7.5	7.52	7.2186	7.52	10778	7.52	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190730	12.39	12.795	12.36	12.65	555180	12.65	up	up	correct
VNET.US	21Vianet Group Inc	20190730	7.33	7.5	7.33	7.37	196828	7.37	up	up	correct
VNOM.US	Viper Energy Partners LP	20190730	29.66	30.5125	29.47	30.25	364291	26.3652	up	down	incorrect
VOD.US	Vodafone Group Plc	20190730	18.43	18.46	18.285	18.39	3760996	15.8768	down	down	correct
VOXX.US	VOXX International Corporation	20190730	4.72	4.76	4.5436	4.62	44393	4.62	down	down	correct
VRA.US	Vera Bradley Inc	20190730	11.03	11.54	10.95	11.42	261895	11.42	up	up	correct
VRAY.US	ViewRay Inc	20190730	9.11	9.27	8.965	9.2	640946	9.2	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190730	12.3	12.4999	11.57	11.74	54030	11.74	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190730	2	2.06	1.91	2.04	5163	30.6	up	up	correct
VREX.US	Varex Imaging Corporation	20190730	31.57	32.41	31.23	32.28	219054	32.28	up	down	incorrect
VRME.US	VerifyMe Inc	20190730	0.12	0.13	0.1102	0.115	849	5.75	down	down	correct
VRNA.US	Verona Pharma plc	20190730	4.26	4.3202	4.26	4.3202	910	4.3202	up	down	incorrect
VRNS.US	Varonis Systems Inc	20190730	77.48	80	70.57	71.29	6630003	23.7633	down	down	correct
VRNT.US	Verint Systems Inc	20190730	57.3357	58.4454	57.3357	58.0755	513167	29.5851	up	up	correct
VRRM.US	Verra Mobility Corporation	20190730	13.74	13.88	13.61	13.86	520401	13.86	up	up	correct
VRSK.US	Verisk Analytics Inc	20190730	151.94	153.11	151.55	152.04	690065	149.6739	up	up	correct
VRSN.US	VeriSign Inc	20190730	213.5	215.465	213.21	213.93	482867	213.93	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20190730	109.46	110.67	107.95	109.4	135072	104.6216	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20190730	165.74	171.1	165.52	169.54	2339004	169.54	up	up	correct
VS.US	Versus Systems Inc	20190730	0.22	0.22	0.2115	0.2189	6367	3.5024	down	down	correct
VSAT.US	Viasat Inc	20190730	82.58	83.3	82.51	83.1	289007	83.1	up	up	correct
VSEC.US	VSE Corporation	20190730	25.8888	27.14	25.8888	26.9	12216	26.2828	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190730	6.56	6.56	6.56	6.56	0	5.9267
VSLCX.US	Invesco Senior Loan Fund Class C	20190730	6.58	6.58	6.58	6.58	0	6.054
VSLYX.US	If Inv Snr Fnd Y	20190730	6.56	6.56	6.56	6.56	0	5.8908
VSTM.US	Verastem Inc	20190730	1.4	1.44	1.37	1.43	840033	1.43	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20190730	0.463	0.5026	0.44	0.46	188214	0.46	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20190730	0.44	0.44	0.44	0.44	300	0.44
VTNR.US	Vertex Energy Inc	20190730	1.38	1.4	1.35	1.38	32850	1.38
VTRS.US	Viatris Inc	20190730	20.71	21.7	20.58	21.43	18440600	20.9418	up	up	correct
VTSI.US	VirTra Inc	20190730	2.48	2.675	2.48	2.675	9890	2.675	up	up	correct
VTVT.US	vTv Therapeutics Inc	20190730	1.4	1.49	1.38	1.4333	592292	1.4333	up	up	correct
VUZI.US	Vuzix Corporation	20190730	2.27	2.345	1.94	2.05	1715643	2.05	down	down	correct
VVPR.US	VivoPower International PLC	20190730	1.2	1.26	1.17	1.26	62202	1.26	up	up	correct
VWTR.US	Vidler Water Resources Inc	20190730	10.28	10.43	10.19	10.33	42337	10.33	up	up	correct
VXRT.US	Vaxart Inc	20190730	0.685	0.72	0.685	0.7	38957	0.7	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190730	22.22	23.1	21.95	22.73	228694	22.73	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20190730	16.28	17.4	16.28	16.76	14575	16.76	up	down	incorrect
VYNT.US	Vyant Bio Inc	20190730	4.2	4.2	3.9	4.2	46773	4.2
WABC.US	Westamerica Bancorporation	20190730	63.62	64.62	63.56	64.26	110204	60.0027	up	up	correct
WAFD.US	Washington Federal Inc	20190730	36.05	36.9	36.05	36.89	328732	34.1962	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20190730	2.9975	3.05	2.856	2.9599	12584	2.9599	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20190730	49.05	50.1	48.931	50.04	23581	44.958	up	up	correct
WATT.US	Energous Corporation	20190730	4.46	4.5899	4.27	4.28	645185	4.28	down	up	incorrect
WB.US	Weibo Corporation	20190730	39.59	40.18	39.4249	39.92	1060556	39.92	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20190730	54.99	55.65	54.61	55.4	2773953	50.2624	up	up	correct
WDAY.US	Workday Inc	20190730	210.5	215.65	205.27	205.97	2260477	205.97	down	down	correct
WDC.US	Western Digital Corporation	20190730	55.2	56.815	54.91	56.59	3779081	54.9305	up	up	correct
WDFC.US	WD	20190730	178.33	182.71	178.33	182.56	91302	177.3518	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190730	13.01	13.01	13.01	13.01	0	12.6577
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190730	13.43	13.43	13.43	13.43	0	13.0205
WEN.US	The Wendy's Company	20190730	18.5	18.63	18.37	18.48	2307521	17.6908	down	up	incorrect
WERN.US	Werner Enterprises Inc	20190730	32.98	33.78	32.84	33.75	807059	33.0326	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190730	13.37	13.37	13.37	13.37	0	12.9973
WETF.US	WisdomTree Investments Inc	20190730	6.14	6.4	6.12	6.39	1058112	6.0065	up	up	correct
WEYS.US	Weyco Group Inc	20190730	26.89	27.02	26.69	26.89	7027	24.2427
WFCF.US	Where Food Comes From Inc	20190730	1.775	1.8	1.75	1.75	2200	6.9302	down	up	incorrect
WHF.US	WhiteHorse Finance Inc	20190730	13.94	14.07	13.87	14.06	30847	10.3382	up	down	incorrect
WHFBZ.US	WHFBZ	20190730	26.1338	26.5107	26.1338	26.2	14189	22.3909	up	up	correct
WHLM.US	Wilhelmina International Inc	20190730	5.8798	5.8798	5.85	5.85	431	5.85	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190730	1.58	1.73	1.55	1.6	10299	1.6	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190730	15.57	16.07	15.57	16.0001	4620	16.0001	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190730	14.29	14.99	14.29	14.99	5239	14.99	up	up	correct
WILC.US	G. Willi	20190730	10.54	11.0248	10.3392	11.0095	18989	10.3825	up	up	correct
WINA.US	Winmark Corporation	20190730	170.065	172.25	168	169.1	5000	158.9311	down	down	correct
WING.US	Wingstop Inc	20190730	96.55	98.04	95.59	97.72	504016	93.0457	up	up	correct
WINT.US	Windtree Therapeutics Inc	20190730	3.57	4.14	3.57	4.12	3003	12.36	up	down	incorrect
WIRE.US	Encore Wire Corporation	20190730	54.64	55.5	54.64	54.99	79400	54.8164	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190730	1	1.0099	0.93	0.955	15140	19.1	down	down	correct
WIX.US	Wix.com Ltd	20190730	146.88	150.73	146.09	148.01	520365	148.01	up	up	correct
WKHS.US	Workhorse Group Inc	20190730	4.28	4.595	4.16	4.52	4520274	4.52	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20190730	0.127	0.127	0.11	0.11	46000	0.11	down	up	incorrect
WLDN.US	Willdan Group Inc	20190730	34.53	35.53	34.455	35.4	57757	35.4	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190730	62.87	63.05	62.36	62.45	7273	62.45	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190730	199.09	199.35	196.97	197.49	538160	191.6367	down	down	correct
WNEB.US	Western New England Bancorp Inc	20190730	9.31	9.42	9.3	9.37	28396	8.7547	up	up	correct
WORX.US	SCWorx Corp	20190730	3.89	4.11	3.68	3.7085	6386	3.7085	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20190730	2.81	2.9	2.74	2.88	348028	2.88	up	up	correct
WRAP.US	Wrap Technologies Inc	20190730	3.97	5.0432	3.97	4.87	375613	4.87	up	up	correct
WRLD.US	World Acceptance Corporation	20190730	125.1	130	125.1	128.85	166194	128.85	up	up	correct
WSBC.US	WesBanco Inc	20190730	36.25	36.98	36.2	36.97	183338	33.1952	up	up	correct
WSBF.US	Waterstone Financial Inc	20190730	17.02	17.11	16.99	17.02	46414	14.6515
WSC.US	WillScot Mobile Mini Holdings Corp	20190730	15.52	16.03	15.48	15.9	357582	15.9	up	up	correct
WSFS.US	WSFS Financial Corporation	20190730	41.45	42.58	41.45	42.56	201102	41.2372	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190730	11.4	11.65	11.3	11.42	4746	10.4798	up	up	correct
WTBA.US	West Bancorporation Inc	20190730	21.63	22.07	21.5	21.82	25263	19.7763	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190730	1.79	1.83	1.77	1.81	200703	1.81	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20190730	70.34	71.64	70.26	71.6	366062	68.2903	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190730	28.4893	28.57	28.45	28.57	14128	24.9002	up	up	correct
WTRH.US	Waitr Holdings Inc	20190730	5.03	5.065	4.67	4.68	951592	4.68	down	down	correct
WTW.US	Weight Watchers International Inc	20190730	21.42	21.67	21.23	21.67	27554	21.67	up	up	correct
WVE.US	Wave Life Sciences Ltd	20190730	19.06	20.855	18.93	20.45	302205	20.45	up	up	correct
WVFC.US	WVS Financial Corp	20190730	17.3	17.303	17.2	17.2	391	16.1018	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20190730	6.96	7.11	6.96	7.0309	3156	7.0309	up	down	incorrect
WW.US	WW International Inc	20190730	21.63	21.83	21.21	21.67	1517781	21.67	up	up	correct
WWD.US	Woodward Inc	20190730	114.05	114.82	113.1	114.81	319727	113.2068	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20190730	136.48	137.19	135	135.61	1289848	132.0894	down	down	correct
XAIR.US	Beyond Air Inc	20190730	5.1999	5.25	5.0501	5.19	35414	5.19	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190730	2.36	2.59	2.25	2.51	348683	2.51	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20190730	2.12	2.1301	2.12	2.1301	1222	2.1301	up	up	correct
XBIT.US	XBiotech Inc	20190730	6.93	7.01	6.84	6.96	87136	6.96	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190730	18.88	18.88	18.88	18.88	0	18.1333
XCBFX.US	Capstone Church Bond Fund	20190730	12.57	12.57	12.57	12.57	0	12.57
XCLIX.US	XCLIX	20190730	10.49	10.49	10.49	10.49	0	9.8172
XCUR.US	Exicure Inc	20190730	1.65	1.85	1.62	1.85	55963	1.85	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190730	14.13	14.13	14.13	14.13	0	14.13
XEL.US	Xcel Energy Inc	20190730	60.61	61.31	60.23	60.59	2328339	56.6904	down	down	correct
XELA.US	Exela Technologies Inc	20190730	2.65	2.66	2.5	2.61	163264	7.83	down	up	incorrect
XELB.US	Xcel Brands Inc	20190730	2.16	2.21	2.11	2.2	66240	2.2	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190730	9.35	9.88	9.35	9.52	11650	9.52	up	down	incorrect
XENT.US	Intersect ENT Inc	20190730	19.64	20.175	19.48	20.11	416394	20.11	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20190730	11.86	12.26	11.6164	12.19	207335	12.19	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20190730	12.1	13.2	12.1	13	13369	13	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190730	950.21	950.21	950.21	950.21	0	685.7678
XILSX.US	Pioneer ILS Interval Fund	20190730	8.72	8.72	8.72	8.72	0	7.7683
XLNX.US	Xilinx Inc	20190730	119.83	121.04	118.7242	119.51	2406885	116.6287	down	down	correct
XLRN.US	Acceleron Pharma Inc	20190730	42.74	43.41	42.28	43.29	216276	43.29	up	up	correct
XNCR.US	Xencor Inc	20190730	43.78	44.99	43.78	44.95	341369	44.95	up	up	correct
XNET.US	Xunlei Limited	20190730	2.31	2.36	2.27	2.32	126561	2.32	up	up	correct
XOMA.US	XOMA Corporation	20190730	18.34	18.88	17.87	18.67	25657	18.67	up	up	correct
XONE.US	The ExOne Company	20190730	8.11	8.4	7.96	8.2	67865	8.2	up	up	correct
XPEL.US	XPEL Inc	20190730	6.14	6.5	6.01	6.37	30797	6.37	up	down	incorrect
XPER.US	Xperi Holding Corporation	20190730	21.51	21.86	21.51	21.78	493576	20.5362	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190730	6.56	6.56	6.56	6.56	0	5.9187
XRAY.US	DENTSPLY SIRONA Inc	20190730	56.06	56.885	55.87	56.67	1289891	55.6411	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20190730	0.1446	0.1446	0.1446	0.1446	10600	0.1446
XRX.US	Xerox Holdings Corporation Common Stock	20190730	33.56	33.57	32.3	32.78	5449756	29.6054	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190730	12.04	12.04	12.04	12.04	0	10.8551
XSICX.US	Voya Senior Income Fund Class	20190730	12.02	12.02	12.02	12.02	0	10.9637
XSIIX.US	ING Senior Incm Fd	20190730	12	12	12	12	0	10.7506
XSIWX.US	ING Senior Incm Fd	20190730	12.05	12.05	12.05	12.05	0	10.8008
XSLCX.US	Invesco Senior Loan Fund Class	20190730	6.56	6.56	6.56	6.56	0	6.56
XSPA.US	XpresSpa Group Inc	20190730	1.1	1.19	1.0968	1.15	17154	3.45	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20190730	1.81	1.81	1.7	1.71	1464653	1.71	down	down	correct
YELL.US	Yellow Corporation	20190730	3.15	3.22	3.11	3.18	719000	3.18	up	down	incorrect
YI.US	111 Inc	20190730	4.08	4.08	3.7	3.71	9016	3.71	down	down	correct
YJ.US	Yunji Inc	20190730	10.52	10.7	10.52	10.7	40499	10.7	up	up	correct
YMAB.US	Y	20190730	23.07	23.07	22.5	22.99	244074	22.99	down	up	incorrect
YMTX.US	Yumanity Therapeutics Inc	20190730	0.827	0.87	0.8001	0.86	27294	17.2	up	up	correct
YNDX.US	Yandex N.V	20190730	39.7	39.7	38.53	38.87	3928074	38.87	down	up	incorrect
YORW.US	The York Water Company	20190730	35.69	36.29	35.42	35.96	32288	34.6799	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20190730	0.87	0.87	0.81	0.85	353	34	down	down	correct
YTRA.US	Yatra Online Inc	20190730	4.52	4.57	4.47	4.55	450286	4.55	up	down	incorrect
YVR.US	Liquid Media Group Ltd	20190730	1.65	1.8	1.5	1.6	16834	1.6	down	down	correct
YY.US	JOYY Inc	20190730	63.98	64.89	63.64	64.28	1057876	61.7426	up	down	incorrect
Z.US	Zillow Group Inc	20190730	48.61	49.17	48.04	48.9	2446852	48.9	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190730	206.45	220.46	205	218.2	1436267	218.2	up	up	correct
ZD.US	Ziff Davis Inc.	20190730	89.38	89.91	89.03	89.85	223728	89.85	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190730	0.7	0.7249	0.6501	0.6501	15777	0.6501	down	down	correct
ZEUS.US	Olympic Steel Inc	20190730	11.92	12.42	11.9	12.27	54421	12.1109	up	up	correct
ZG.US	Zillow Group Inc	20190730	48.65	48.98	47.88	48.77	721964	48.77	up	up	correct
ZGNX.US	Zogenix Inc	20190730	47.93	49.48	47.93	49.26	501159	49.26	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20190730	44.4	45.49	44.32	45.48	1863896	42.0968	up	up	correct
ZIONL.US	ZIONL	20190730	28.75	29.09	28.75	29.08	200	24.9005	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20190730	27.44	27.45	27.29	27.44	4300	23.7517
ZIONP.US	Zions Bancorporation National Association	20190730	23.19	23.242	23.19	23.242	406	20.9271	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190730	5.95	6.62	5.9301	6.58	2978487	6.58	up	down	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190730	0.0882	0.0955	0.08	0.092	58999	0.092	up	up	correct
ZIXI.US	Zix Corporation	20190730	8.68	8.95	8.64	8.8	641063	8.8	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190730	1.29	1.3	1.2601	1.28	56670	1.28	down	up	incorrect
ZLAB.US	Zai Lab Limited	20190730	35.49	35.955	33.14	33.47	484258	33.47	down	down	correct
ZM.US	Zoom Video Communications Inc	20190730	95.19	99.35	94.03	95.49	1635487	95.49	up	up	correct
ZNGA.US	Zynga Inc	20190730	6.37	6.45	6.334	6.44	12229097	6.44	up	up	correct
ZS.US	Zscaler Inc	20190730	84.7	85.93	83.86	84.68	1159218	84.68	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20190730	2.82	2.91	2.76	2.82	165191	2.82
ZUMZ.US	Zumiez Inc	20190730	25.44	25.44	24.77	24.97	255370	24.97	down	down	correct
ZVO.US	Zovio Inc	20190730	3.87	3.94	3.81	3.87	35418	3.87
ZVZZT.US	NASDAQ TEST STOCK	20190730	10.02	10.05	9.9	10.02	1065936	10.02
ZWZZT.US	NASDAQ TEST STOCK	20190730	15	15	15	15	100	15
ZYNE.US	Zynerba Pharmaceuticals Inc	20190730	10.64	10.9746	10.43	10.82	752300	10.82	up	up	correct
ZYXI.US	Zynex Inc	20190730	8.28	8.43	8.03	8.39	172071	8.39	up	up	correct