CollectAI

close-nasdaq_stocks

2019/08/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190821	1.84	1.85	1.8	1.825	81828	1.825	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20190821	9.9	10.395	9.405	9.75	13071	9.75	down	down	correct
AAIDX.US	AAIDX	20190821	25.66	25.66	25.66	25.66	0	22.5806
AAL.US	American Airlines Group Inc	20190821	26.06	26.5951	26.01	26.42	6227560	26.2376	up	up	correct
AAME.US	Atlantic American Corporation	20190821	2.38	2.59	2.38	2.59	16269	2.5765	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20190821	9.73	9.7751	9.543	9.66	231650	9.66	down	up	incorrect
AAON.US	AAON Inc	20190821	47.45	47.95	47.11	47.77	105803	47.0645	up	up	correct
AAPL.US	Apple Inc	20190821	212.99	213.65	211.6032	212.64	21564747	52.2251	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20190821	5	5.02	4.95	4.96	18700	4.7194	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190821	26.83	27.27	26.645	26.7	256960	26.7	down	down	correct
ABCB.US	Ameris Bancorp	20190821	36.94	36.97	36.595	36.62	313127	35.1725	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20190821	2.2	2.23	2.13	2.2	192363	2.2
ABIO.US	ARCA biopharma Inc	20190821	5.09	5.38	4.96	5.35	102655	5.35	up	up	correct
ABMD.US	Abiomed Inc	20190821	192.86	197.675	192.86	195.84	439688	195.84	up	up	correct
ABST.US	Absolute Software Corporation	20190821	5.78	5.78	5.77	5.77	200	5.4537	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20190821	32.24	32.35	32.02	32.18	71238	31.373	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20190821	1.47	1.51	1.43	1.48	100501	1.48	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20190821	7.05	9	7.05	7.05	1000	7.05
ACAD.US	ACADIA Pharmaceuticals Inc	20190821	29.63	30.026	29.14	29.83	695349	29.83	up	up	correct
ACB.US	Aurora Cannabis Inc	20190821	5.97	5.99	5.82	5.84	941640	70.08	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190821	17.39	17.5	17.25	17.4	73936	17.4	up	up	correct
ACER.US	Acer Therapeutics Inc	20190821	2.31	2.34	2.21	2.26	83064	2.26	down	down	correct
ACET.US	Adicet Bio Inc	20190821	10.2	10.99	10.18	10.8	20444	75.6	up	up	correct
ACGL.US	Arch Capital Group Ltd	20190821	39.97	39.97	39.56	39.83	725605	39.83	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20190821	25.89	25.92	25.835	25.87	12601	22.6766	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20190821	27.38	27.51	27.02	27.33	491517	27.33	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20190821	1.85	1.93	1.83	1.86	55255	37.2	up	up	correct
ACIU.US	AC Immune SA	20190821	5.65	5.76	5.58	5.64	72731	5.64	down	down	correct
ACIW.US	ACI Worldwide Inc	20190821	29.24	29.45	28.96	29.27	596020	29.27	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190821	15.12	15.18	14.94	15.07	103467	15.07	down	down	correct
ACMR.US	ACM Research Inc	20190821	14.32	14.57	14.01	14.25	108849	14.25	down	down	correct
ACNB.US	ACNB Corporation	20190821	34.501	34.986	34.4	34.47	2993	31.5426	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20190821	3.28	3.44	3.04	3.14	428167	18.84	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190821	0.955	0.99	0.94	0.96	598335	0.96	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190821	2.3	2.3	2.23	2.28	640581	2.28	down	down	correct
ACST.US	Acasti Pharma Inc	20190821	1.83	2.0567	1.8	1.98	233087	15.84	up	up	correct
ACTG.US	Acacia Research Corporation	20190821	2.89	2.96	2.86	2.9	38536	2.9	up	down	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20190821	1.62	1.66	1.55	1.58	549674	1.58	down	down	correct
ADBE.US	Adobe Inc	20190821	288.54	292.92	286.51	291.53	1520360	291.53	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190821	12.13	12.3	12.06	12.24	113098	11.7186	up	up	correct
ADI.US	Analog Devices Inc	20190821	109	111.7	107.78	108.59	3236529	103.6369	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20190821	1.6001	1.68	1.6001	1.68	2612	1.68	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190821	0.25	0.25	0.25	0.25	200	0.25
ADMA.US	ADMA Biologics Inc	20190821	4.1	4.15	3.94	4.06	735167	4.06	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190821	1.08	1.11	1.06	1.08	676625	1.08
ADMS.US	Adamas Pharmaceuticals Inc	20190821	6.23	6.38	6.11	6.14	162398	6.14	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20190821	9.99	9.99	9.99	9.99	0	9.99
ADNWW.US	Advent Technologies Holdings Inc	20190821	0.34	0.34	0.34	0.34	100	0.34
ADP.US	Automatic Data Processing Inc	20190821	168.89	169.69	168.43	169.69	1235084	160.8952	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20190821	45.19	47.46	44.33	46.93	227600	46.93	up	up	correct
ADSK.US	Autodesk Inc	20190821	147.75	148.0999	145.01	145.95	1967134	145.95	down	down	correct
ADTN.US	ADTRAN Inc	20190821	10.88	10.94	10.71	10.86	219854	10.2176	down	down	correct
ADUS.US	Addus HomeCare Corporation	20190821	88.69	88.985	87.05	88.19	108359	88.19	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20190821	11.77	11.97	11.37	11.85	662274	11.85	up	up	correct
ADXS.US	Advaxis Inc	20190821	0.3942	0.43	0.3805	0.42	561677	0.42	up	up	correct
AEGN.US	Aegion Corporation	20190821	19.36	19.845	19.19	19.83	358201	19.83	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190821	0.75	0.77	0.75	0.77	11258	2.31	up	up	correct
AEHR.US	Aehr Test Systems	20190821	1.41	1.41	1.35	1.39	1926	1.39	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20190821	49.56	50.12	49.1306	50.08	247239	49.8659	up	up	correct
AEMD.US	Aethlon Medical Inc	20190821	0.255	0.26	0.25	0.26	2104	3.9	up	up	correct
AEP.US	American Electric Power Company Inc	20190821	90.51	91.36	90.41	91.35	1332070	84.7404	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190821	55.789	56.18	55.789	56.18	4700	48.2544	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190821	22.92	24.376	22.76	24.35	710731	24.35	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190821	4	4.15	3.8575	4.15	132010	4.15	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20190821	1.83	1.85	1.83	1.85	5443	1.85	up	up	correct
AEYE.US	AudioEye Inc	20190821	3.85	3.89	3.65	3.77	48776	3.77	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20190821	2.14	2.14	2.06	2.07	22563	2.07	down	down	correct
AFBI.US	Affinity Bancshares Inc	20190821	11.0491	11.1043	11.0491	11.0822	21617	11.0822	up	up	correct
AFIN.US	American Finance Trust Inc	20190821	12.31	12.3499	12.02	12.1	261809	9.9053	down	down	correct
AFINP.US	American Finance Trust Inc	20190821	25.54	25.58	25.54	25.575	8100	21.43	up	down	incorrect
AFMD.US	Affimed N.V	20190821	2.88	2.88	2.78	2.8	264131	2.8	down	down	correct
AFYA.US	Afya Limited	20190821	28.45	28.99	27.515	28.34	297233	28.34	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20190821	10.0736	10.0736	10.0736	10.0736	199	10.0736
AGEN.US	Agenus Inc	20190821	2.89	2.98	2.848	2.95	660626	2.95	up	down	incorrect
AGFS.US	AgroFresh Solutions Inc	20190821	1.55	1.622	1.5	1.59	208162	1.59	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20190821	43.61	43.75	42.935	43.46	332664	43.46	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190821	8.1	8.28	8.04	8.16	61413	8.16	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190821	17.5	18.12	17.5	18.12	1019	18.12	up	up	correct
AGNC.US	AGNC Investment Corp	20190821	16.23	16.3	15.85	15.9	11381150	12.5701	down	up	incorrect
AGNCM.US	AGNC Investment Corp	20190821	25.74	25.74	25.6597	25.69	46569	21.8704	down	down	correct
AGNCN.US	AGNC Investment Corp	20190821	26.2	26.24	26.11	26.13	301546	22.2588	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190821	1.14	1.14	1.1	1.12	307167	1.12	down	up	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20190821	2.96	3.17	2.95	3	64883	3	up	up	correct
AGYS.US	Agilysys Inc	20190821	27.49	27.91	27.14	27.69	87536	27.69	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20190821	1.53	1.53	1.53	1.53	132	1.53
AIHS.US	Senmiao Technology Limited	20190821	0.92	1.09	0.78	0.83	72034	0.83	down	down	correct
AIKI.US	AIkido Pharma Inc	20190821	2.1939	2.3415	2.1258	2.3415	9026	2.1037	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20190821	24.89	25.165	24.44	24.93	350917	24.1949	up	up	correct
AINV.US	Apollo Investment Corporation	20190821	16.35	16.46	16.31	16.38	244098	11.9711	up	up	correct
AIRG.US	Airgain Inc	20190821	11.9	11.9	11.61	11.63	35819	11.63	down	down	correct
AIRT.US	Air T Inc	20190821	16.3313	16.5852	16.3313	16.5699	449	16.5699	up	up	correct
AIRTP.US	Air T Inc	20190821	24.2	24.2	24	24.11	1900	19.7259	down	up	incorrect
AKAM.US	Akamai Technologies Inc	20190821	87.49	89.02	87.2151	88.87	1387812	88.87	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190821	4.52	4.5386	4.37	4.43	504790	4.43	down	down	correct
AKRO.US	Akero Therapeutics Inc	20190821	27.78	29.54	27.78	28.74	93596	28.74	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20190821	6.55	6.75	6.48	6.69	346543	6.69	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190821	1.84	1.92	1.82	1.87	228807	1.87	up	up	correct
ALBO.US	Albireo Pharma Inc	20190821	25.58	26.79	24.6409	26.4	70291	26.4	up	up	correct
ALCO.US	Alico Inc	20190821	31.76	32.08	31.7094	32.08	4463	30.3854	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20190821	5.05	5.22	4.9949	5.11	56402	5.11	up	up	correct
ALEC.US	Alector Inc	20190821	16.2	16.23	15.75	15.84	191120	15.84	down	down	correct
ALGN.US	Align Technology Inc	20190821	176.07	177.515	175.02	176.39	620270	176.39	up	up	correct
ALGT.US	Allegiant Travel Company	20190821	142.69	144.47	141.6447	143.31	106853	141.3005	up	up	correct
ALIM.US	Alimera Sciences Inc	20190821	0.4928	0.4928	0.461	0.47	93890	7.05	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20190821	1.61	1.65	1.5377	1.64	3766	1.64	up	up	correct
ALKS.US	Alkermes plc	20190821	22.05	22.28	21.59	22.24	620527	22.24	up	up	correct
ALLK.US	Allakos Inc	20190821	88.25	92.25	86.0258	89.73	515624	89.73	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190821	27.5	27.57	26.85	27.06	138486	27.06	down	down	correct
ALLT.US	Allot Ltd	20190821	7.35	7.44	7.2992	7.43	108724	7.43	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20190821	4.05	4.59	4	4.55	60910	4.55	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190821	83.43	84.2257	81.97	83.37	552138	83.37	down	down	correct
ALOT.US	AstroNova Inc	20190821	23.05	23.06	22.07	22.07	25688	21.6634	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20190821	4.5	4.9	4.395	4.8	16751	4.8	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190821	0.011	0.0115	0.01	0.0107	2081749	0.0107	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20190821	47.95	48.29	46.63	46.8	309176	46.8	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20190821	0.73	0.7749	0.72	0.7688	473658	0.7688	up	up	correct
ALRS.US	Alerus Financial Corporation	20190821	20.3	20.3	20.25	20.25	2269	19.0238	down	up	incorrect
ALT.US	Altimmune Inc	20190821	2.28	2.29	2.07	2.12	250656	2.12	down	down	correct
ALTM.US	Altus Midstream Company	20190821	2.62	2.65	2.53	2.57	18703	46.8032	down	down	correct
ALTO.US	Alto Ingredients Inc	20190821	0.56	0.56	0.515	0.5427	153335	0.5427	down	down	correct
ALTR.US	Altair Engineering Inc	20190821	34.15	34.15	33.365	33.51	166900	33.51	down	down	correct
ALYA.US	Alithya Group Inc	20190821	3	3	2.95	2.97	62648	2.97	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190821	15.73	16.085	15.46	15.7	51168	14.9549	down	down	correct
AMAT.US	Applied Materials Inc	20190821	47.2	47.52	46.73	46.83	5198369	45.7224	down	down	correct
AMBA.US	Ambarella Inc	20190821	46.92	47.52	46.47	47.21	216205	47.21	up	up	correct
AMCX.US	AMC Networks Inc	20190821	49.91	49.91	48.86	49.66	371861	49.66	down	down	correct
AMD.US	Advanced Micro Devices Inc	20190821	31.05	31.74	30.84	31.7	41635046	31.7	up	up	correct
AMED.US	Amedisys Inc	20190821	132.49	134.15	132.4	133.9	220720	133.9	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190821	15.85	16.36	15.48	15.78	51176	15.78	down	down	correct
AMGN.US	Amgen Inc	20190821	204.45	205.37	203.58	203.94	1755252	191.2287	down	down	correct
AMKR.US	Amkor Technology Inc	20190821	9.01	9.05	8.92	9.02	419389	8.9323	up	down	incorrect
AMNB.US	American National Bankshares Inc	20190821	34.98	35.11	34.62	34.98	11321	32.0559
AMOT.US	Allied Motion Technologies Inc	20190821	33.69	34.78	33.6	34.41	24874	22.7816	up	up	correct
AMPG.US	AmpliTech Group Inc	20190821	0.0602	0.0602	0.0602	0.0602	5000	1.204
AMPH.US	Amphastar Pharmaceuticals Inc	20190821	22.32	22.63	22.21	22.62	210277	22.62	up	up	correct
AMRK.US	A	20190821	14.89	14.89	14.15	14.3	12383	12.9929	down	down	correct
AMRN.US	Amarin Corporation plc	20190821	15.5	16.225	15.5	16.05	8320212	16.05	up	down	incorrect
AMRS.US	Amyris Inc	20190821	4.25	4.5	4.25	4.32	728108	4.32	up	up	correct
AMSC.US	American Superconductor Corporation	20190821	7.97	8.29	7.97	8.2	130276	8.2	up	up	correct
AMSF.US	AMERISAFE Inc	20190821	68.61	68.91	68.21	68.68	77183	55.1248	up	down	incorrect
AMSWA.US	American Software Inc	20190821	14.5	14.5911	14.39	14.55	28669	13.7925	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20190821	17.18	17.47	17.02	17.06	32909	17.0308	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20190821	13.5	13.527	13.5	13.5	791	13.5
AMTX.US	Aemetis Inc	20190821	0.84	0.84	0.7601	0.8144	20844	0.8144	down	up	incorrect
AMWD.US	American Woodmark Corporation	20190821	76.6	77.77	75.05	75.62	222585	75.62	down	down	correct
AMZN.US	Amazon.com Inc	20190821	1819.39	1829.578	1815	1823.54	2039231	1823.54	up	up	correct
ANAB.US	AnaptysBio Inc	20190821	42.93	44.03	42.0205	43.28	394053	43.28	up	up	correct
ANAT.US	American National Group Inc	20190821	113.51	115.4	112.81	114.26	56768	105.9424	up	up	correct
ANDE.US	The Andersons Inc	20190821	24.7	24.955	24.2	24.72	119756	23.026	up	up	correct
ANGI.US	Angi Inc	20190821	8.35	8.65	8.34	8.48	2050200	8.48	up	up	correct
ANGO.US	AngioDynamics Inc	20190821	18.95	19.03	18.815	18.96	76037	18.96	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190821	56.47	57.19	55.35	56.99	322118	56.99	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20190821	67.78	68.745	66.82	67.07	133119	67.07	down	down	correct
ANIX.US	Anixa Biosciences Inc	20190821	4.19	4.3	4.065	4.065	72759	4.065	down	down	correct
ANSS.US	ANSYS Inc	20190821	215.4	218.17	213.42	218.04	330824	218.04	up	up	correct
ANTE.US	AirNet Technology Inc	20190821	0.986	0.986	0.93	0.9699	88173	0.9699	down	up	incorrect
ANY.US	Sphere 3D Corp	20190821	1.203	1.6	1.2	1.45	235907	1.45	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190821	12.96	13.0731	12.54	12.86	270177	12.86	down	down	correct
APA.US	APA Corporation	20190821	22.05	22.23	21.59	21.73	5031300	21.0269	down	down	correct
APDN.US	Applied DNA Sciences Inc	20190821	0.27	0.2848	0.2607	0.2708	1982	10.832	up	up	correct
APEI.US	American Public Education Inc	20190821	27.02	27.27	26.83	26.97	98861	26.97	down	up	incorrect
APEN.US	Apollo Endosurgery Inc	20190821	3.31	3.48	3.3	3.31	59957	3.31
APLS.US	Apellis Pharmaceuticals Inc	20190821	29.91	30.25	29.515	29.96	379507	29.96	up	up	correct
APLT.US	Applied Therapeutics Inc	20190821	9.95	9.95	9.9038	9.95	5505	9.95
APM.US	Aptorum Group Limited	20190821	15.84	16	15.8	16	727	16	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20190821	37.12	37.41	36.97	37.09	225154	35.034	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20190821	0.52	0.639	0.52	0.5761	413540	11.522	up	down	incorrect
APPF.US	AppFolio Inc	20190821	98.44	100.42	97.3	99.25	106701	99.25	up	up	correct
APPN.US	Appian Corporation	20190821	59.09	61.27	58.2019	58.96	957437	58.96	down	down	correct
APPS.US	Digital Turbine Inc	20190821	6.96	7.62	6.77	7.47	5607966	7.47	up	up	correct
APTO.US	Aptose Biosciences Inc	20190821	2.3	2.4	2.26	2.38	203422	2.38	up	up	correct
APTX.US	Aptinyx Inc	20190821	3.21	3.4099	3.1	3.15	113930	3.15	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20190821	0.79	0.82	0.74	0.775	511087	10.85	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190821	2.0101	2.0101	2.01	2.01	553	2.01	down	up	incorrect
APYX.US	Apyx Medical Corporation	20190821	7.64	7.97	7.5426	7.82	75815	7.82	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190821	3.15	3.22	3.0868	3.11	31618	3.11	down	down	correct
AQMS.US	Aqua Metals Inc	20190821	1.86	1.9	1.82	1.85	245439	1.85	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20190821	3.905	4.37	3.8	4.04	281195	4.04	up	up	correct
ARAV.US	Aravive Inc	20190821	6.12	6.3	5.78	6.08	28125	6.08	down	down	correct
ARAY.US	Accuray Incorporated	20190821	2.86	2.91	2.77	2.78	495340	2.78	down	down	correct
ARCB.US	ArcBest Corporation	20190821	29.44	29.69	29.02	29.57	138197	29.0051	up	up	correct
ARCC.US	Ares Capital Corporation	20190821	18.91	19	18.8	18.91	1547349	14.967
ARCE.US	Arco Platform Limited	20190821	52.04	52.04	49.15	49.95	48297	49.95	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190821	10.65	11.398	10.3	10.31	66548	10.31	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20190821	7.98	8.03	7.75	8.03	1016	8.03	up	up	correct
ARDX.US	Ardelyx Inc	20190821	3.17	3.5	2.97	3.43	871030	3.43	up	up	correct
AREC.US	American Resources Corporation	20190821	1.38	1.4576	1.15	1.21	426777	1.21	down	up	incorrect
ARGX.US	argenx SE	20190821	139.32	140	138.09	138.65	59952	138.65	down	up	incorrect
ARKO.US	Arko Corp	20190821	9.94	9.94	9.94	9.94	1086	9.94
ARKR.US	Ark Restaurants Corp	20190821	20.28	20.28	20.28	20.28	674	19.484
ARLP.US	Alliance Resource Partners L.P	20190821	15	15.25	14.91	15.23	464447	13.3339	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20190821	57.35	57.38	56.3	57	266201	57	down	down	correct
AROW.US	Arrow Financial Corporation	20190821	32.48	32.81	32.48	32.79	13035	29.4027	up	up	correct
ARTL.US	Artelo Biosciences Inc	20190821	2.83	2.83	1.8152	1.85	102639	1.85	down	up	incorrect
ARTLW.US	Artelo Biosciences Inc	20190821	0.69	0.695	0.685	0.685	1800	0.685	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20190821	36.96	37	36.3308	37	14861	34.8278	up	up	correct
ARTW.US	Art's	20190821	2.0101	2.0422	2.01	2.02	1139	2.02	up	down	incorrect
ARVN.US	Arvinas Inc	20190821	24.27	24.75	22.9	24	125097	24	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190821	33.9	35.41	33.6399	34.5	1501413	34.5	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190821	24.6	24.6	24.6	24.6	0	20.0919
ASLE.US	AerSale Corporation	20190821	10.01	10.01	10.01	10.01	1	10.01
ASLEW.US	AerSale Corporation	20190821	0.36	0.36	0.36	0.36	19500	0.36
ASLN.US	ASLAN Pharmaceuticals Limited	20190821	2.3	2.475	2.3	2.475	1175	2.475	up	up	correct
ASMB.US	Assembly Biosciences Inc	20190821	12.59	12.69	12.33	12.61	87834	12.61	up	up	correct
ASML.US	ASML Holding N.V	20190821	218.61	218.61	216.51	217.03	298062	212.9981	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190821	19.74	20.16	19.735	19.86	50523	19.86	up	up	correct
ASPU.US	Aspen Group Inc	20190821	4.211	4.3475	4.1304	4.19	14669	4.19	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20190821	1.41	1.54	1.39	1.53	2102046	6.12	up	up	correct
ASRV.US	AmeriServ Financial Inc	20190821	4.15	4.15	4.14	4.15	5496	3.8964
ASTC.US	Astrotech Corporation	20190821	2.534	2.63	2.46	2.46	1903	2.46	down	up	incorrect
ASTE.US	Astec Industries Inc	20190821	28.02	28.35	27.8	28.1	71758	27.4988	up	up	correct
ASUR.US	Asure Software Inc	20190821	6.13	6.29	6.1	6.23	187513	6.23	up	up	correct
ASYS.US	Amtech Systems Inc	20190821	5.2182	5.2182	4.9799	5.03	29978	5.03	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20190821	7.65	7.82	7.6	7.8	734985	6.7414	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20190821	6.16	6.2	5.89	5.99	296004	5.99	down	down	correct
ATER.US	Aterian Inc	20190821	6.9	7.48	6.9	7.4	33100	7.4	up	up	correct
ATEX.US	Anterix Inc	20190821	43.09	43.29	42.26	42.91	73566	42.91	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20190821	1.17	1.18	1.12	1.12	16916	1.12	down	down	correct
ATHX.US	Athersys Inc	20190821	1.44	1.44	1.36	1.4	445933	1.4	down	down	correct
ATIF.US	ATIF Holdings Limited	20190821	3.1	3.4697	3.05	3.12	95764	3.12	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20190821	8.05	8.55	7.13	7.33	136929	7.33	down	down	correct
ATLO.US	Ames National Corporation	20190821	26.2	26.37	26	26	4157	23.599	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20190821	0.0022	0.0022	0.0022	0.0022	425000	0.0022
ATNI.US	ATN International Inc	20190821	54.36	54.493	53.63	53.9	46081	52.2988	down	down	correct
ATNX.US	Athenex Inc	20190821	15.58	15.8	15.45	15.75	420199	15.75	up	up	correct
ATOM.US	Atomera Incorporated	20190821	4.5	4.75	4.46	4.73	14293	4.73	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190821	2.15	2.19	2.05	2.08	88698	2.08	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20190821	14.03	14.285	13.74	13.93	516141	13.93	down	down	correct
ATRC.US	AtriCure Inc	20190821	27.42	27.4329	27.02	27.19	193892	27.19	down	down	correct
ATRI.US	Atrion Corporation	20190821	786.6	811.23	785	793.49	21833	773.5074	up	up	correct
ATRO.US	Astronics Corporation	20190821	27.03	27.76	26.6	27.53	323820	27.53	up	up	correct
ATRS.US	Antares Pharma Inc	20190821	3.23	3.34	3.18	3.31	1190971	3.31	up	up	correct
ATSG.US	Air Transport Services Group Inc	20190821	20.52	20.68	20.25	20.41	356330	20.41	down	down	correct
ATVI.US	Activision Blizzard Inc	20190821	49.1	49.54	48.71	49.04	4001823	48.4848	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190821	5.8893	6.07	5.85	6.07	5858	6.07	up	up	correct
ATXS.US	Astria Therapeutics Inc	20190821	39.6	43.8	39.6	42.06	11717	42.06	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20190821	36.66	36.76	36.34	36.53	234480	33.9622	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20190821	39.6	39.6	39.6	39.6	591	37.2457
AUDC.US	AudioCodes Ltd	20190821	17.7	17.77	17.26	17.58	144045	17.2342	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20190821	2.625	3	2.625	2.85	5586	2.85	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190821	5.9	5.95	5.81	5.9	265931	5.9
AUTL.US	Autolus Therapeutics plc	20190821	10.73	11.12	10.63	10.94	48801	10.94	up	down	incorrect
AUTO.US	AutoWeb Inc	20190821	2.66	2.66	2.4	2.4	1289	2.4	down	down	correct
AVAV.US	AeroVironment Inc	20190821	52.63	53.56	52	53.05	136974	53.05	up	up	correct
AVCO.US	Avalon GloboCare Corp	20190821	1.89	1.9496	1.89	1.9	30314	1.9	up	down	incorrect
AVCTW.US	AVCTW	20190821	0.23	0.23	0.23	0.23	5000	0.23
AVDL.US	Avadel Pharmaceuticals plc	20190821	2.03	2.2594	2.03	2.09	241155	2.09	up	down	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20190821	0.6793	0.7165	0.6751	0.6945	1887276	6.945	up	up	correct
AVGO.US	Broadcom Inc	20190821	284.64	288.26	284.05	287.5	1938488	261.9249	up	down	incorrect
AVGR.US	Avinger Inc	20190821	1.68	1.7	1.65	1.67	161413	1.67	down	up	incorrect
AVID.US	Avid Technology Inc	20190821	6.14	6.38	6.13	6.31	278385	6.31	up	up	correct
AVNW.US	Aviat Networks Inc	20190821	13.1235	13.1235	12.95	12.95	5413	6.475	down	down	correct
AVRO.US	AVROBIO Inc	20190821	19.53	19.99	19.22	19.75	91927	19.75	up	up	correct
AVT.US	Avnet Inc	20190821	41.69	41.92	41.18	41.8	841322	39.2861	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190821	4.02	4.22	3.84	3.94	90600	3.94	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190821	2.67	2.77	2.65	2.71	142606	2.71	up	up	correct
AWH.US	Aspira Women's Health Inc	20190821	0.5412	0.5677	0.5202	0.55	144469	0.55	up	up	correct
AWRE.US	Aware Inc	20190821	2.98	3.15	2.98	3.15	41601	3.15	up	down	incorrect
AXAS.US	Abraxas Petroleum Corporation	20190821	0.5011	0.59	0.5005	0.5858	69999	11.716	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20190821	18.15	18.655	18.15	18.2	137963	18.2	up	down	incorrect
AXGN.US	AxoGen Inc	20190821	16.49	16.7	15.96	16.6	491717	16.6	up	up	correct
AXLA.US	Axcella Health Inc	20190821	7.89	8.11	7.615	8.11	4892	8.11	up	up	correct
AXNX.US	Axonics Inc	20190821	34.82	35.19	34.19	34.92	86575	34.92	up	up	correct
AXON.US	Axon Enterprise Inc	20190821	61.35	61.35	60.23	60.34	792527	60.34	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20190821	25.12	26.07	24.9	26.01	399150	26.01	up	up	correct
AXTI.US	AXT Inc	20190821	3.69	3.7075	3.5795	3.58	163788	3.58	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190821	23.8	23.97	23.71	23.85	368685	20.8232	up	down	incorrect
AYRO.US	Ayro Inc	20190821	0.3994	0.425	0.3763	0.4025	5018	4.025	up	up	correct
AYTU.US	Aytu Biopharma Inc	20190821	1.42	1.42	1.3337	1.41	3298	14.1	down	down	correct
AZN.US	AstraZeneca PLC	20190821	45.04	45.69	44.98	45.42	6007198	42.9782	up	down	incorrect
AZPN.US	Aspen Technology Inc	20190821	135.82	136.87	134.42	136.32	156858	136.32	up	down	incorrect
AZRX.US	AzurRx BioPharma Inc	20190821	1.08	1.1551	1.02	1.045	53648	10.45	down	down	correct
BAND.US	Bandwidth Inc	20190821	85.8	88.31	85.4829	87.34	213830	87.34	up	up	correct
BANF.US	BancFirst Corporation	20190821	54.25	54.29	53.8211	54.08	25126	50.9596	down	down	correct
BANR.US	Banner Corporation	20190821	54.64	55.26	54.16	55.08	113281	49.896	up	up	correct
BANX.US	StoneCastle Financial Corp	20190821	21.75	21.75	21.51	21.55	10074	18.0928	down	down	correct
BATRA.US	The Liberty Braves Group	20190821	28.26	28.37	28.04	28.16	16050	28.16	down	down	correct
BATRK.US	The Liberty Braves Group	20190821	28.39	28.39	27.9724	28.2	76870	28.2	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20190821	7.88	8.21	7.855	7.97	4861137	7.5877	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20190821	4.16	4.28	4.005	4.24	38116	4.24	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20190821	3.24	3.275	3.18	3.18	17233	3	down	down	correct
BBI.US	Brickell Biotech Inc	20190821	0.8638	0.91	0.8561	0.8699	516467	6.0893	up	up	correct
BBIG.US	Vinco Ventures Inc	20190821	2.1798	2.1798	2.0609	2.0877	7457	2.0877	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20190821	28.96	30	28.51	29.82	132992	29.82	up	up	correct
BBQ.US	BBQ Holdings Inc	20190821	4.22	4.55	4.22	4.55	18119	4.55	up	up	correct
BBSI.US	Barrett Business Services Inc	20190821	88	88.49	85.72	87.98	56146	84.1089	down	down	correct
BCBP.US	BCB Bancorp Inc	20190821	12.1	12.14	12.02	12.12	16427	10.8472	up	down	incorrect
BCDA.US	BioCardia Inc	20190821	4.86	4.9552	4.85	4.85	12778	4.85	down	down	correct
BCDAW.US	BioCardia Inc	20190821	0.8815	0.99	0.879	0.95	5441	0.95	up	up	correct
BCEL.US	Atreca Inc	20190821	20.75	21.48	19.485	19.97	155710	19.97	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190821	3.68	3.71	3.6121	3.68	57119	3.68
BCML.US	BayCom Corp	20190821	21.12	22.11	21.11	21.85	23052	21.85	up	up	correct
BCOR.US	Blucora Inc	20190821	21.92	22.3	21.77	21.85	405172	21.85	down	down	correct
BCOV.US	Brightcove Inc	20190821	12.4	12.88	12.3615	12.75	363453	12.75	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20190821	7.2568	7.2568	7.2568	7.2568	1184	7.2568
BCPC.US	Balchem Corporation	20190821	89.73	89.92	88.34	88.88	63287	87.631	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190821	2.73	2.8	2.63	2.67	904955	2.67	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20190821	7.78	7.78	7.08	7.2	9371	7.2	down	down	correct
BDREX.US	BDREX	20190821	10.77	10.77	10.77	10.77	0	1.8606
BDRWX.US	BDRWX	20190821	10.76	10.76	10.76	10.76	0	1.8494
BDSI.US	BioDelivery Sciences International Inc	20190821	4.45	4.5	4.38	4.45	323555	4.45
BECN.US	Beacon Roofing Supply Inc	20190821	31.08	31.2	30.6	30.88	775547	30.88	down	down	correct
BEEM.US	Beam Global	20190821	5.3	5.3	4.56	4.56	60849	4.56	down	down	correct
BEEMW.US	Beam Global	20190821	1.4	1.4	1.2	1.35	19001	1.35	down	down	correct
BELFA.US	Bel Fuse Inc	20190821	11.3	11.3	11.3	11.3	358	10.822
BELFB.US	Bel Fuse Inc	20190821	12.09	12.09	11.45	11.65	31597	11.0944	down	down	correct
BFC.US	Bank First Corporation	20190821	54.98	57	54.98	55.9	15296	53.954	up	up	correct
BFIIW.US	BurgerFi International LLC	20190821	0.17	0.19	0.15	0.19	16000	0.19	up	up	correct
BFIN.US	BankFinancial Corporation	20190821	11.58	11.61	11.43	11.53	18157	10.5277	down	down	correct
BFST.US	Business First Bancshares Inc	20190821	24.94	24.94	24.02	24.02	6912	22.9043	down	down	correct
BGCP.US	BGC Partners Inc	20190821	5.06	5.09	4.98	5.07	1082593	4.7295	up	down	incorrect
BGFDX.US	BGFDX	20190821	24.18	24.18	24.18	24.18	0	21.6926
BGFLX.US	BGFLX	20190821	24.18	24.18	24.18	24.18	0	21.591
BGFTX.US	BGFTX	20190821	24.13	24.13	24.13	24.13	0	21.7469
BGFV.US	Big 5 Sporting Goods Corporation	20190821	1.85	1.95	1.8367	1.91	109340	1.5845	up	up	correct
BGNE.US	BeiGene Ltd	20190821	145.15	147.53	143.5	146.04	205799	146.04	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20190821	2.85	3.05	2.58	2.91	136676	2.91	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20190821	35.4	35.55	35.16	35.39	604969	35.39	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20190821	27.24	27.25	27.07	27.23	22903	23.5316	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20190821	27.17	27.49	27.17	27.43	65870	23.5346	up	down	incorrect
BHTG.US	BioHiTech Global Inc	20190821	2.14	2.14	2.0459	2.14	6774	2.14
BIDU.US	Baidu Inc	20190821	109.61	109.9	105.34	107.9	6465306	107.9	down	down	correct
BIIB.US	Biogen Inc	20190821	232.8	233.78	231.5	233.18	807490	233.18	up	down	incorrect
BILI.US	Bilibili Inc	20190821	14.5	14.54	14.32	14.41	1429935	14.41	down	down	correct
BIMI.US	BIMI International Medical Inc	20190821	2.0801	2.24	2.0568	2.1442	44135	2.1442	up	up	correct
BIOC.US	Biocept Inc	20190821	1	1	0.9519	0.97	30287	9.7	down	down	correct
BIOL.US	BIOLASE Inc	20190821	1.22	1.2394	1.13	1.15	19659	1.15	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20190821	6.3	6.55	6.27	6.55	15405	6.55	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20190821	1.67	1.69	1.5	1.6	66043	1.6	down	down	correct
BIVI.US	BioVie Inc	20190821	0.095	0.095	0.0601	0.072	1102	9	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190821	35.96	36.125	35.43	35.78	403203	35.5068	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190821	5.35	5.35	5.27	5.29	340358	3.9401	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20190821	1.27	1.35	1.26	1.31	429106	1.0631	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20190821	5.442	5.4768	5.442	5.4709	2141	4.2452	up	up	correct
BKNG.US	Booking Holdings Inc	20190821	1945.69	1957.6	1939.7	1955.75	203037	1955.75	up	up	correct
BKR.US	Baker Hughes Company	20190821	21.29	21.4	21.1	21.24	2905976	19.5804	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20190821	18.64	19	18.64	19	1244	17.3139	up	down	incorrect
BKYI.US	BIO	20190821	0.82	0.82	0.7691	0.8	427	6.4	down	down	correct
BL.US	BlackLine Inc	20190821	51.54	51.81	50.5727	50.7	328246	50.7	down	down	correct
BLBD.US	Blue Bird Corporation	20190821	18.27	18.27	17.81	17.92	49722	17.92	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190821	0.9613	1	0.78	0.9477	3472633	9.477	down	down	correct
BLDP.US	Ballard Power Systems Inc	20190821	4.5	4.54	4.4124	4.48	303927	4.48	down	down	correct
BLFS.US	BioLife Solutions Inc	20190821	20.78	21	20.2601	20.78	91498	20.78
BLIN.US	Bridgeline Digital Inc	20190821	2.38	2.48	2.2	2.25	197961	2.25	down	down	correct
BLKB.US	Blackbaud Inc	20190821	95.73	96.47	94.94	96.2	173637	95.7788	up	up	correct
BLMN.US	Bloomin' Brands Inc	20190821	15.32	15.52	15.17	15.49	1971744	15.2639	up	up	correct
BLNK.US	Blink Charging Co	20190821	2.74	2.78	2.68	2.72	82281	2.72	down	down	correct
BLNKW.US	BLNKW	20190821	0.5401	0.56	0.5401	0.56	18071	0.56	up	down	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20190821	0.6232	0.6498	0.62	0.6414	2880	9.621	up	up	correct
BLRX.US	BioLineRx Ltd	20190821	3.16	3.19	3.04	3.1	16886	3.1	down	down	correct
BLU.US	BELLUS Health Inc	20190821	7.5222	7.77	7.5222	7.77	1672	7.77	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20190821	9.91	9.91	9.91	9.91	0	9.2372
BLUE.US	bluebird bio Inc	20190821	122.3393	123.3688	117.7515	118.2513	494423	76.5876	down	down	correct
BMRA.US	Biomerica Inc	20190821	3.03	3.03	2.8301	2.9	40639	2.9	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190821	41.77	42.23	41.6388	41.75	18890	39.4322	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190821	77.07	78.74	76.26	78.22	1280406	78.22	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190821	35.05	35.05	34.48	34.66	35743	32.3062	down	down	correct
BNFT.US	Benefitfocus Inc	20190821	26.36	27.09	26.04	26.43	216135	26.43	up	up	correct
BNGO.US	Bionano Genomics Inc	20190821	1.92	1.92	1.61	1.71	25515	1.71	down	down	correct
BNTC.US	Benitec Biopharma Inc	20190821	0.695	0.7129	0.69	0.6914	358	10.3707	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190821	10.197	10.21	10.03	10.1	37534	9.6083	down	up	incorrect
BOKF.US	BOK Financial Corporation	20190821	77.41	77.89	76.51	77.53	107494	72.8395	up	down	incorrect
BOMN.US	Boston Omaha Corporation	20190821	20.36	20.67	20.265	20.32	20106	20.32	down	down	correct
BOOM.US	DMC Global Inc	20190821	41.52	43.55	41	42.43	486370	41.9776	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190821	2.95	3	2.85	2.96	43926	2.96	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20190821	14.5391	14.5391	14.5391	14.5391	233	12.5355
BOXL.US	Boxlight Corporation	20190821	2.45	2.45	2.38	2.4	21650	2.4	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20190821	79.91	80.68	78.92	79.49	541714	79.49	down	down	correct
BPOP.US	Popular Inc	20190821	52.49	52.49	51.76	52.02	382901	48.2023	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190821	26.9	27.43	26.9	27.24	2402	23.8259	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190821	27.87	27.99	27.87	27.99	3812	24.8769	up	up	correct
BPRN.US	The Bank of Princeton	20190821	26.35	26.55	26.35	26.36	2515	25.233	up	up	correct
BPTH.US	Bio	20190821	12.49	12.62	12.0001	12.2	45159	12.2	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190821	19.58	19.6	19.3	19.39	611300	16.4969	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20190821	25.2	25.28	25.18	25.23	261000	21.1967	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20190821	25.8	25.88	25.755	25.85	12800	21.9007	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190821	0.305	0.31	0.295	0.295	125410	0.295	down	down	correct
BRID.US	Bridgford Foods Corporation	20190821	35.01	35.08	34.26	34.26	2596	34.26	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190821	14.14	14.2	14.05	14.17	204526	13.0697	up	up	correct
BRKR.US	Bruker Corporation	20190821	42.55	42.6	41.91	42.33	671012	42.0176	down	down	correct
BRKS.US	Brooks Automation Inc	20190821	31.78	32.15	31.32	32.03	250221	31.4841	up	up	correct
BROGW.US	Brooge Energy Limited	20190821	0.2	0.2	0.2	0.2	92418	0.2
BRPM.US	B. Riley Principal 150 Merger Corp	20190821	9.79	9.79	9.79	9.79	0	9.79
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190821	0.26	0.27	0.23	0.267	152143	1068	up	down	incorrect
BRY.US	Berry Corporation	20190821	8.53	8.64	8.41	8.45	414579	7.7122	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20190821	12.52	12.79	12.39	12.39	22418	11.3718	down	down	correct
BSGM.US	BioSig Technologies Inc	20190821	7.64	7.8	7.57	7.63	79517	7.63	down	down	correct
BSQR.US	BSQUARE Corporation	20190821	1.2	1.23	1.2	1.22	6095	1.22	up	up	correct
BSRR.US	Sierra Bancorp	20190821	25.21	26.18	25.14	25.94	37660	23.955	up	up	correct
BSVN.US	Bank7 Corp	20190821	16.52	16.52	16.52	16.52	1906	15.0156
BTAI.US	BioXcel Therapeutics Inc	20190821	8.4724	8.87	8.255	8.76	19820	8.76	up	down	incorrect
BTB.US	Bit Brother Limited	20190821	0.295	0.31	0.265	0.305	409400	0.305	up	up	correct
BTBT.US	Bit Digital Inc	20190821	0.585	0.6899	0.5698	0.6366	344678	0.6366	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20190821	0.169	0.2	0.169	0.1895	6581	1.895	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20190821	0.55	0.6	0.55	0.58	7294	0.58	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190821	2.976	2.976	2.976	2.976	248	5.952
BUSE.US	First Busey Corporation	20190821	24.35	24.98	24.28	24.88	133244	22.6789	up	down	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20190821	5.82	5.8548	5.7	5.8548	4125	5.8548	up	up	correct
BWAY.US	BrainsWay Ltd	20190821	9.63	10.17	9.63	10.17	10670	10.17	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190821	11.44	11.85	11.3	11.72	56901	11.72	up	up	correct
BWEN.US	Broadwind Inc	20190821	1.74	1.78	1.63	1.71	13181	1.71	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20190821	26.3	26.4095	25.475	25.94	19672	24.4276	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190821	10.1	10.1	10.05	10.1	164800	9.0743
BYFC.US	Broadway Financial Corporation	20190821	1.77	1.85	1.7588	1.85	8098	1.85	up	up	correct
BYND.US	Beyond Meat Inc	20190821	155.75	155.75	149.1336	151.95	3665421	151.95	down	down	correct
BYRN.US	Byrna Technologies Inc	20190821	1.479	1.479	1.479	1.479	60	1.479
BYSI.US	BeyondSpring Inc	20190821	17.0201	17.13	16.96	16.97	18683	16.97	down	up	incorrect
BZUN.US	Baozun Inc	20190821	47.16	47.5	43.1	43.77	7819350	43.77	down	down	correct
CAAS.US	China Automotive Systems Inc	20190821	1.95	1.95	1.83	1.87	7909	1.87	down	down	correct
CAC.US	Camden National Corporation	20190821	42.2	42.2	41.62	41.87	41801	38.7904	down	down	correct
CACC.US	Credit Acceptance Corporation	20190821	465.65	467.55	460.04	463.78	70690	463.78	down	down	correct
CADCX.US	CADCX	20190821	25.67	25.67	25.67	25.67	0	22.5902
CADEX.US	CADEX	20190821	25.67	25.67	25.67	25.67	0	22.7026
CADFX.US	CION Ares Diversified Credit Fund W	20190821	25.67	25.67	25.67	25.67	0	22.6115
CADUX.US	CADUX	20190821	25.67	25.67	25.67	25.67	0	22.6069
CADWX.US	CADWX	20190821	25.67	25.67	25.67	25.67	0	23.5762
CAKE.US	The Cheesecake Factory Incorporated	20190821	36.91	36.91	35.83	35.9	855593	35.1942	down	down	correct
CALA.US	Calithera Biosciences Inc	20190821	3.98	4.11	3.92	3.97	306976	3.97	down	down	correct
CALM.US	Cal	20190821	42.08	42.45	41.48	41.59	284404	41.5526	down	down	correct
CAMP.US	CalAmp Corp	20190821	9.9	10.04	9.75	10.03	308362	10.03	up	up	correct
CAMT.US	Camtek Ltd	20190821	8.85	8.95	8.69	8.95	97515	8.95	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20190821	2.79	2.79	2.5	2.67	143219	2.67	down	down	correct
CAR.US	Avis Budget Group Inc	20190821	26.41	26.48	25.69	25.72	891188	25.72	down	down	correct
CARA.US	Cara Therapeutics Inc	20190821	23.83	24.32	23.68	24.25	534616	24.25	up	up	correct
CARE.US	Carter Bankshares Inc	20190821	19.28	19.9	18.92	19.84	48758	19.6989	up	up	correct
CARG.US	CarGurus Inc	20190821	32	32.59	31.54	32.39	652026	32.39	up	down	incorrect
CARV.US	Carver Bancorp Inc	20190821	3	3.139	3	3.139	876	3.139	up	up	correct
CASA.US	Casa Systems Inc	20190821	6.39	6.6	6.35	6.51	207450	6.51	up	down	incorrect
CASH.US	Meta Financial Group Inc	20190821	30.97	31.386	30.58	31.33	185426	30.8665	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190821	3.25	3.34	3.1891	3.19	247315	3.19	down	down	correct
CASS.US	Cass Information Systems Inc	20190821	50.43	50.47	49.945	50.31	25373	47.3711	down	down	correct
CASY.US	Casey's General Stores Inc	20190821	172.7	172.78	171.225	171.92	218309	169.0746	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190821	6.6	7.3	6.6	7.01	70251	42.06	up	up	correct
CATC.US	Cambridge Bancorp	20190821	74.28	74.84	73.4828	73.72	5733	68.782	down	down	correct
CATY.US	Cathay General Bancorp	20190821	34.15	34.21	33.86	33.93	323952	31.1802	down	down	correct
CBAN.US	Colony Bankcorp Inc	20190821	15.99	16.115	15.8	15.99	8198	15.0258
CBAT.US	CBAK Energy Technology Inc	20190821	0.97	0.9799	0.92	0.93	137686	0.93	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190821	5.98	5.98	5.8	5.93	195862	5.93	down	down	correct
CBFV.US	CB Financial Services Inc	20190821	24.89	25.11	24.6952	25.11	1489	22.6545	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190821	7.35	7.51	7.23	7.27	52338	7.27	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190821	1.422	1.422	1.41	1.41	4697	1.41	down	down	correct
CBMB.US	CBM Bancorp Inc	20190821	13.8	13.8	13.8	13.8	159	12.3409
CBNK.US	Capital Bancorp Inc	20190821	11.95	11.95	11.52	11.72	14538	11.6728	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20190821	120.25	120.25	117.75	119.17	552028	115.2506	down	up	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20190821	166.07	168.29	163.55	164.13	320172	154.7661	down	down	correct
CBSH.US	Commerce Bancshares Inc	20190821	54.7524	54.7524	54.2191	54.4095	346723	47.385	down	up	incorrect
CBTX.US	CBTX Inc	20190821	28.16	28.63	28.16	28.41	19405	27.2635	up	up	correct
CCB.US	Coastal Financial Corporation	20190821	14.78	14.8	14.67	14.67	6427	14.67	down	down	correct
CCBG.US	Capital City Bank Group Inc	20190821	24.4	25.05	24.1705	25.05	40670	23.6097	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20190821	20.62	20.784	20.56	20.66	67954	17.0589	up	up	correct
CCEL.US	Cryo	20190821	7.77	7.87	7.41	7.45	2052	7.45	down	down	correct
CCEP.US	Coca	20190821	54.52	55.98	54.33	55.06	1155097	51.4016	up	up	correct
CCLFX.US	CCLFX	20190821	10.05	10.05	10.05	10.05	0	8.7013
CCLP.US	CSI Compressco LP	20190821	3.36	3.5	3.26	3.33	147733	3.096	down	down	correct
CCMP.US	CMC Materials Inc	20190821	124.24	124.493	123.01	124.34	140618	120.3948	up	down	incorrect
CCNC.US	Code Chain New Continent Limited	20190821	1.34	1.34	1.3	1.3	20081	1.3	down	down	correct
CCNE.US	CNB Financial Corporation	20190821	26.43	26.74	26.37	26.66	14652	24.7618	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20190821	59.37	60.42	59.15	60.22	216801	54.2269	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20190821	10.21	10.48	10.15	10.34	92723	10.34	up	up	correct
CCXI.US	ChemoCentryx Inc	20190821	7.14	7.32	6.94	7.12	244071	7.12	down	down	correct
CDEV.US	Centennial Resource Development Inc	20190821	4.89	4.96	4.64	4.7	5098205	4.7	down	down	correct
CDK.US	CDK Global Inc	20190821	44.08	44.8	43.775	44.65	683185	43.2104	up	down	incorrect
CDLX.US	Cardlytics Inc	20190821	32.97	33.99	32.05	32.53	616842	32.53	down	down	correct
CDMO.US	Avid Bioservices Inc	20190821	6.68	7.1	6.6399	7.08	328371	7.08	up	down	incorrect
CDNA.US	CareDx Inc	20190821	24.74	25.73	23.7	23.74	838621	23.74	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190821	69.48	70.4	68.91	69.69	1599760	69.69	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20190821	1.36	1.38	1.3301	1.38	13240	1.38	up	up	correct
CDW.US	CDW Corporation	20190821	114.77	116.69	114.36	115.88	325084	112.7231	up	down	incorrect
CDXC.US	ChromaDex Corporation	20190821	4.05	4.06	3.86	4.01	178961	4.01	down	down	correct
CDXS.US	Codexis Inc	20190821	13.19	13.25	13.02	13.18	422777	13.18	down	down	correct
CDZI.US	Cadiz Inc	20190821	12.98	13.07	12.66	13.03	52412	13.03	up	up	correct
CECE.US	CECO Environmental Corp	20190821	7.11	7.27	7.05	7.07	161365	7.07	down	down	correct
CEDAX.US	CEDAX	20190821	24.98	24.98	24.98	24.98	0	22.9507
CEDIX.US	Destra International & Event	20190821	24.99	24.99	24.99	24.99	0	22.4302
CEDLX.US	CEDLX	20190821	24.97	24.97	24.97	24.97	0	23.0423
CEDTX.US	CEDTX	20190821	24.96	24.96	24.96	24.96	0	23.1167
CELC.US	Celcuity Inc	20190821	19.24	19.3362	17.21	17.51	23019	17.51	down	down	correct
CELH.US	Celsius Holdings Inc	20190821	4.05	4.19	3.9	4.17	94278	4.17	up	up	correct
CELU.US	Celularity Inc	20190821	9.8	9.8	9.8	9.8	0	9.8
CEMI.US	Chembio Diagnostics Inc	20190821	5.38	5.465	5.01	5.05	29138	5.05	down	up	incorrect
CENT.US	Central Garden & Pet Company	20190821	25.02	25.55	24.84	25.16	77947	25.16	up	up	correct
CENTA.US	Central Garden & Pet Company	20190821	22.63	23.35	22.51	22.98	271176	22.98	up	down	incorrect
CENX.US	Century Aluminum Company	20190821	6.28	6.29	6.07	6.07	395264	6.07	down	up	incorrect
CERC.US	Cerecor Inc	20190821	4.02	4.22	3.84	3.94	90609	3.94	down	down	correct
CERN.US	Cerner Corporation	20190821	71.97	72.075	71.61	71.78	1331059	69.8131	down	down	correct
CERS.US	Cerus Corporation	20190821	5.5	5.56	5.42	5.51	707970	5.51	up	up	correct
CETX.US	Cemtrex Inc	20190821	1.95	2.03	1.75	1.82	1800472	1.82	down	down	correct
CETXP.US	Cemtrex Inc	20190821	0.7403	1	0.44	0.9	2014	0.7774	up	up	correct
CEVA.US	CEVA Inc	20190821	32.03	32.71	31.74	32.51	173465	32.51	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20190821	14.56	14.76	14.4	14.5	222404	14.5	down	down	correct
CFBK.US	CF Bankshares Inc	20190821	12.06	12.1	12	12.0001	62467	11.8927	down	up	incorrect
CFFI.US	C&F Financial Corporation	20190821	46.45	47.99	46.45	47.53	3576	43.4597	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190821	13.55	13.55	13.37	13.49	175141	12.0181	down	down	correct
CFMS.US	Conformis Inc	20190821	2.04	2.13	2	2.06	503587	2.06	up	up	correct
CFRX.US	ContraFect Corporation	20190821	0.3855	0.394	0.38	0.3877	133302	3.877	up	up	correct
CG.US	The Carlyle Group Inc	20190821	22.4	22.81	22.15	22.7	1169995	21.1807	up	down	incorrect
CGBD.US	TCG BDC Inc	20190821	14.09	14.41	14.09	14.25	428350	10.3267	up	up	correct
CGC.US	Canopy Growth Corporation	20190821	27.37	27.7	26.4207	26.57	5902118	26.57	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190821	24.64	24.64	24.64	24.64	0	21.5849
CGEN.US	Compugen Ltd	20190821	3.93	4.03	3.8756	3.97	126131	3.97	up	up	correct
CGNX.US	Cognex Corporation	20190821	45.49	45.49	44.6401	44.87	563266	43.3518	down	down	correct
CGO.US	Calamos Global Total Return Fund	20190821	12.29	12.4284	12.11	12.35	13059	10.1011	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190821	0.6877	0.69	0.6511	0.6592	27134	6.592	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190821	2.15	2.19	2.0501	2.1	5052	2.1	down	down	correct
CHCO.US	City Holding Company	20190821	75.36	75.7	74.73	75.58	62524	70.2782	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190821	122.28	122.6	120.92	121.45	188635	120.1196	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20190821	38.32	38.6	37.96	38.55	119530	38.55	up	up	correct
CHEK.US	Check	20190821	2.09	2.1	2.03	2.03	56370	2.03	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190821	10.51	10.61	10.51	10.53	198921	8.6381	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190821	109.19	109.99	108.61	109.21	630177	109.21	up	up	correct
CHMG.US	Chemung Financial Corporation	20190821	39.71	40.09	38.83	39.51	8313	36.6306	down	down	correct
CHNG.US	Change Healthcare Inc	20190821	15.06	15.31	15	15.19	1056356	15.19	up	up	correct
CHNGU.US	Change Healthcare Inc	20190821	57.4	57.52	57.4	57.52	29600	50.6232	up	up	correct
CHNR.US	China Natural Resources Inc	20190821	1.67	1.7	1.61	1.7	15806	1.7	up	up	correct
CHRS.US	Coherus BioSciences Inc	20190821	20.32	22.33	20.31	21.92	1532223	21.92	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190821	84.76	85.16	84.145	84.26	1140727	79.4587	down	down	correct
CHSCL.US	CHS Inc	20190821	27.792	27.8	27.61	27.67	27406	23.4199	down	down	correct
CHSCM.US	CHS Inc	20190821	26.51	26.55	26.15	26.23	32732	22.4142	down	down	correct
CHSCN.US	CHS Inc	20190821	27.43	27.7	27.28	27.37	16381	23.222	down	down	correct
CHSCO.US	CHS Inc	20190821	27.53	27.67	27.4706	27.5	15512	23.0523	down	down	correct
CHSCP.US	CHS Inc	20190821	28.55	28.6174	28.4	28.42	8325	23.9775	down	down	correct
CHTR.US	Charter Communications Inc	20190821	393.3	393.94	389.52	392.13	899835	392.13	down	down	correct
CHUY.US	Chuy's Holdings Inc	20190821	24.73	24.84	24.33	24.74	81946	24.74	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20190821	7.84	7.88	7.82	7.86	119011	6.292	up	up	correct
CHX.US	ChampionX Corporation	20190821	27.61	27.61	26.87	26.96	332799	26.96	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20190821	11.26	11.3	11.18	11.19	160252	9.2421	down	down	correct
CIDM.US	Cinedigm Corp	20190821	1.05	1.13	1.0106	1.13	31671	1.13	up	up	correct
CIGI.US	Colliers International Group Inc	20190821	68.66	68.86	68.17	68.31	18609	68.1363	down	down	correct
CIH.US	China Index Holdings Limited	20190821	2.284	2.42	2.25	2.28	27315	2.28	down	down	correct
CINF.US	Cincinnati Financial Corporation	20190821	110.36	110.55	109.52	110.48	326071	103.5436	up	up	correct
CIVB.US	Civista Bancshares Inc	20190821	20.7421	21.25	20.66	21.24	23060	20.081	up	up	correct
CIZN.US	Citizens Holding Company	20190821	20.16	21	20.16	20.7	1451	18.4205	up	up	correct
CJJD.US	China Jo	20190821	1.07	1.1096	1.06	1.07	249158	1.07
CKPT.US	Checkpoint Therapeutics Inc	20190821	2.85	3.22	2.68	3	115752	3	up	up	correct
CLAR.US	Clarus Corporation	20190821	11.0029	11.0029	10.6936	10.7435	113769	10.5947	down	down	correct
CLBK.US	Columbia Financial Inc	20190821	15.35	15.46	15.18	15.43	266135	15.43	up	down	incorrect
CLBS.US	Caladrius Biosciences Inc	20190821	2.26	2.33	2.26	2.33	6045	2.33	up	up	correct
CLDB.US	Cortland Bancorp	20190821	23.06	24	23.06	24	825	22.5359	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20190821	2.29	2.435	2.27	2.36	210248	2.36	up	down	incorrect
CLFD.US	Clearfield Inc	20190821	11.23	11.9376	11.23	11.55	27334	11.55	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190821	4.2	4.68	4.2	4.53	8825	4.53	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20190821	1.08	1.1	1.08	1.1	15223	1.1	up	down	incorrect
CLLS.US	Cellectis S.A	20190821	12.91	12.95	12.74	12.77	118224	12.77	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190821	4.1	4.42	4.1	4.27	114762	4.27	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20190821	2.09	2.11	2.06	2.1	593812	2.1	up	down	incorrect
CLPS.US	CLPS Incorporation	20190821	5.45	5.45	5.05	5.23	21672	5.23	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20190821	3.69	3.7	3.4	3.4	25774	3.4	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20190821	2.16	2.19	2.111	2.16	35615	2.16
CLRO.US	ClearOne Inc	20190821	2.28	2.4	2.2	2.2	12239	2.2	down	down	correct
CLSD.US	Clearside Biomedical Inc	20190821	1.18	1.28	1.17	1.26	569693	1.26	up	up	correct
CLSK.US	CleanSpark Inc	20190821	1.04	1.04	0.95	0.99	2692	9.9	down	up	incorrect
CLSN.US	Celsion Corporation	20190821	1.89	1.9	1.86	1.9	106732	1.9	up	up	correct
CLVS.US	Clovis Oncology Inc	20190821	6.12	6.12	5.93	6.06	2560567	6.06	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20190821	1.5764	1.6577	1.52	1.592	37703	1.0277	up	up	correct
CLXT.US	Calyxt Inc	20190821	7.02	7.075	6.745	6.8	62741	6.8	down	down	correct
CMBM.US	Cambium Networks Corporation	20190821	8.94	9.01	8.7	9	61726	9	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20190821	33.88	34.07	33.59	33.73	99724	33.2631	down	down	correct
CMCSA.US	Comcast Corporation	20190821	43.76	44.16	43.48	44.11	11329580	42.1826	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20190821	20.06	20.3636	19.66	19.73	12112	55.2762	down	down	correct
CME.US	CME Group Inc	20190821	215.07	215.195	211.99	213.49	1089812	196.5502	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190821	18.28	18.86	17.8	18.78	1256400	18.78	up	up	correct
CMII.US	CM Life Sciences II Inc	20190821	0.039	0.039	0.039	0.039	0	0.039
CMLS.US	Cumulus Media Inc	20190821	15.23	15.23	14.59	15.01	24804	15.01	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190821	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20190821	37.76	41.28	36.96	38.88	968	38.88	up	down	incorrect
CMPR.US	Cimpress plc	20190821	117.92	119.22	116.315	117.25	199820	117.25	down	down	correct
CMRX.US	Chimerix Inc	20190821	2.45	2.46	2.38	2.41	226103	2.41	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20190821	27.45	27.85	26.923	27.7	114179	26.5691	up	up	correct
CNBKA.US	Century Bancorp Inc	20190821	83.4	83.4	82.6	82.6	6247	81.3226	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20190821	10.43	10.62	10.1	10.45	71023	10.45	up	down	incorrect
CNDT.US	Conduent Incorporated	20190821	7.17	7.285	7.03	7.19	2414661	7.19	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20190821	1.37	1.49	1.36	1.43	43765	1.43	up	up	correct
CNFR.US	Conifer Holdings Inc	20190821	3.5	3.56	3.5	3.56	529	3.56	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190821	22	23	22	23	1470	18.9177	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20190821	20.47	20.51	20.12	20.47	144938	19.65
CNRLX.US	CNRLX	20190821	10.35	10.35	10.35	10.35	0	10.35
CNROX.US	CNROX	20190821	10.11	10.11	10.11	10.11	0	8.2651
CNSL.US	Consolidated Communications Holdings Inc	20190821	4.59	4.67	4.49	4.58	519353	4.58	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20190821	460	460	460	460	500	460
CNTY.US	Century Casinos Inc	20190821	8.13	8.13	8.09	8.11	64202	8.11	down	up	incorrect
CNXN.US	PC Connection Inc	20190821	35.51	35.96	34.66	35.65	75457	34.5076	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190821	2.45	2.45	2.12	2.17	15190	2.17	down	down	correct
CODA.US	Coda Octopus Group Inc	20190821	10.33	10.76	10.1	10.52	88438	10.52	up	down	incorrect
CODX.US	Co	20190821	1.13	1.151	1.12	1.125	52450	1.125	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20190821	28.95	28.95	28.95	28.95	1400	26.2546
COGT.US	Cogent Biosciences Inc	20190821	2.08	2.16	1.96	2.05	25085	8.2	down	down	correct
COHR.US	Coherent Inc	20190821	154.81	154.81	150.205	150.83	193587	150.83	down	down	correct
COHU.US	Cohu Inc	20190821	12.62	12.77	12.48	12.57	412055	12.4384	down	up	incorrect
COKE.US	Coca	20190821	370.23	371.125	344.29	349.6	104279	346.7983	down	up	incorrect
COLB.US	Columbia Banking System Inc	20190821	34.67	34.96	34.48	34.89	202462	32.1812	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190821	11.78	12.08	11.74	11.96	257298	11.96	up	up	correct
COLM.US	Columbia Sportswear Company	20190821	95.3	95.79	94.38	95.5	226328	93.9905	up	up	correct
COMM.US	CommScope Holding Company Inc	20190821	11.13	11.13	10.61	10.81	5578848	10.3561	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20190821	0.8405	1.01	0.8405	0.871	3410	2.613	up	up	correct
CONE.US	CyrusOne Inc	20190821	69.59	69.68	68.76	69.38	787643	64.9298	down	down	correct
CONN.US	Conn's Inc	20190821	19.89	20.0325	19.63	19.8	356679	19.8	down	down	correct
COOP.US	Mr. Cooper Group Inc	20190821	9.54	9.64	9.3	9.52	924642	9.52	down	up	incorrect
CORE.US	Core	20190821	32.81	33.13	32.12	32.27	328719	31.2904	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190821	12.99	13.16	12.75	13.08	583359	13.08	up	up	correct
COST.US	Costco Wholesale Corporation	20190821	275.41	276.54	274.7	275.68	1682347	263.2084	up	up	correct
COUP.US	Coupa Software Incorporated	20190821	142	144.76	140.06	142.91	835416	142.91	up	up	correct
COWN.US	Cowen Inc	20190821	16.64	16.64	16.15	16.41	225822	16.0609	down	down	correct
COWNL.US	Cowen Group Inc	20190821	26.55	26.57	26.55	26.57	6467	22.1618	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190821	5.33	5.54	5.33	5.54	16154	5.54	up	up	correct
CPLP.US	Capital Product Partners L.P	20190821	10.64	10.86	10.61	10.65	197183	9.065	up	down	incorrect
CPRT.US	Copart Inc	20190821	76.28	77.47	76.18	76.87	742047	76.87	up	down	incorrect
CPRX.US	Catalyst Pharmaceuticals Inc	20190821	6.2	6.33	6.12	6.27	2572425	6.27	up	up	correct
CPSH.US	CPS Technologies Corporation	20190821	1.14	1.14	1.03	1.03	3767	1.03	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20190821	21.99	22.65	21.75	22.26	131178	21.9212	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20190821	3.57	3.62	3.511	3.62	34770	3.62	up	up	correct
CPTAG.US	Capitala Finance Corp	20190821	25	25.05	25	25.05	625	21.7901	up	up	correct
CPTAL.US	Capitala Finance Corp	20190821	25.2	25.2	25.1689	25.17	2202	21.7754	down	down	correct
CRAI.US	CRA International Inc	20190821	42.14	42.295	41.25	41.61	56305	39.8262	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190821	5.69	5.79	5.6	5.77	531937	5.77	up	up	correct
CRDF.US	Cardiff Oncology Inc	20190821	2.28	2.6	2.16	2.56	1143610	2.56	up	up	correct
CRDFX.US	CRDFX	20190821	24.64	24.64	24.64	24.64	0	21.5898
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190821	24.64	24.64	24.64	24.64	0	21.2317
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190821	4.4	4.42	4.25	4.25	15428	4.25	down	down	correct
CRDLX.US	CRDLX	20190821	24.63	24.63	24.63	24.63	0	21.5735
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190821	24.64	24.64	24.64	24.64	0	21.5856
CREDX.US	CREDX	20190821	10.17	10.17	10.17	10.17	0	9.7238
CREG.US	China Recycling Energy Corporation	20190821	0.339	0.3399	0.31	0.315	3985	3.15	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190821	5.8445	6.0588	5.7763	5.8932	260599	5.8932	up	up	correct
CREX.US	Creative Realities Inc	20190821	1.74	1.74	1.66	1.66	2462	1.66	down	down	correct
CRIS.US	Curis Inc	20190821	2.12	2.18	2.01	2.02	126666	2.02	down	down	correct
CRMD.US	CorMedix Inc	20190821	8.33	8.39	8.04	8.2	606554	8.2	down	down	correct
CRMT.US	America's Car	20190821	89.99	90.7499	88.04	88.19	181224	88.19	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20190821	2.3	2.39	2.3	2.37	231338	2.37	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190821	19.06	19.22	18.4	18.4	35947	18.4	down	down	correct
CRON.US	Cronos Group Inc	20190821	11.85	12.25	11.71	12	3527946	12	up	up	correct
CROX.US	Crocs Inc	20190821	24.1	24.41	23.74	24.41	1066978	24.41	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20190821	49.18	49.89	48.51	48.98	419350	48.98	down	down	correct
CRTD.US	Creatd Inc	20190821	9.03	9.03	9	9	367	9	down	down	correct
CRTO.US	Criteo S.A	20190821	19.36	19.5	19.19	19.43	170107	19.43	up	up	correct
CRTX.US	Cortexyme Inc	20190821	25.65	25.65	24	24.95	51009	24.95	down	down	correct
CRUS.US	Cirrus Logic Inc	20190821	55.38	55.69	54.91	54.98	490825	54.98	down	up	incorrect
CRVL.US	CorVel Corporation	20190821	85.8	86.62	85.13	85.53	73808	85.53	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20190821	4.1	4.21	3.67	3.8	193060	3.8	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20190821	100.59	100.96	96.2701	96.58	1805604	96.58	down	down	correct
CRWS.US	Crown Crafts Inc	20190821	5.23	5.31	5.23	5.31	9896	4.34	up	up	correct
CSBR.US	Champions Oncology Inc	20190821	5.9	5.9259	5.86	5.89	5216	5.89	down	down	correct
CSCO.US	Cisco Systems Inc	20190821	48.5	48.925	48.36	48.77	18368660	45.4648	up	down	incorrect
CSCW.US	Color Star Technology Co. Ltd	20190821	3.13	3.1646	2.86	3.13	141853	3.13
CSGP.US	CoStar Group Inc	20190821	618.67	626.91	616.665	621.34	116628	62.134	up	down	incorrect
CSGS.US	CSG Systems International Inc	20190821	53.53	53.85	53.17	53.58	148600	50.9367	up	up	correct
CSII.US	Cardiovascular Systems Inc	20190821	50.73	51.745	50.47	50.81	210182	50.81	up	up	correct
CSIQ.US	Canadian Solar Inc	20190821	24.53	24.82	24.2958	24.5	664266	24.5	down	up	incorrect
CSPI.US	CSP Inc	20190821	13.4	13.4	13.3	13.3	746	12.8584	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20190821	12.61	12.73	12.57	12.64	206388	10.5393	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190821	9.06	9.375	9	9.02	4336	8.8895	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190821	24.91	24.97	24.9	24.9449	8963	19.8837	up	up	correct
CSTE.US	Caesarstone Ltd	20190821	15.43	15.77	15.325	15.35	56723	14.7128	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20190821	19	20.59	18.55	19.93	133652	19.93	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190821	15.44	15.62	15.33	15.58	26345	15.088	up	up	correct
CSWC.US	Capital Southwest Corporation	20190821	22.41	22.535	22.22	22.33	89313	16.1489	down	down	correct
CSWI.US	CSW Industrials Inc	20190821	69.31	69.31	67.9675	68.35	129241	67.4096	down	down	correct
CSX.US	CSX Corporation	20190821	65.23	65.57	64.86	65.34	3416985	21.1051	up	up	correct
CTAS.US	Cintas Corporation	20190821	267.9	269.03	266.39	267.65	659716	259.9749	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20190821	39.91	40.3799	39.62	40.17	33227	36.3441	up	up	correct
CTG.US	Computer Task Group Incorporated	20190821	4.32	4.43	4.32	4.4	18964	4.4	up	up	correct
CTHR.US	Charles & Colvard Ltd	20190821	1.33	1.35	1.32	1.33	26793	1.33
CTIB.US	Yunhong CTI Ltd	20190821	2.233	2.32	2.233	2.32	328	2.32	up	up	correct
CTIC.US	CTI BioPharma Corp	20190821	0.7061	0.71	0.6835	0.709	120756	0.709	up	down	incorrect
CTLP.US	Cantaloupe Inc	20190821	7.99	8.19	7.9601	8.12	634588	8.12	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20190821	9.36	9.525	9.25	9.45	142228	9.45	up	up	correct
CTRE.US	CareTrust REIT Inc	20190821	23.8	23.98	23.54	23.78	726193	21.2619	down	down	correct
CTRM.US	Castor Maritime Inc	20190821	2.8201	3.04	2.8201	3	4111	30	up	up	correct
CTRN.US	Citi Trends Inc	20190821	14.92	15.21	14.74	14.99	106573	14.8024	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190821	62.1	62.21	61.66	61.94	2358624	60.1528	down	down	correct
CTSO.US	Cytosorbents Corporation	20190821	4.77	4.88	4.52	4.83	204991	4.83	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20190821	1.08	1.1199	1.0703	1.08	9901	1.08
CTXS.US	Citrix Systems Inc	20190821	92.58	93	92.34	92.71	1389638	89.8003	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190821	6.5659	6.5659	6.4341	6.5142	3378	4.0711	down	down	correct
CUE.US	Cue Biopharma Inc	20190821	8.1295	8.4296	8	8.2	104956	8.2	up	down	incorrect
CUEN.US	Cuentas Inc	20190821	1.8	2.05	1.8	2	320	5	up	up	correct
CUTR.US	Cutera Inc	20190821	32.1	32.98	31.72	32.78	106373	32.78	up	up	correct
CVBF.US	CVB Financial Corp	20190821	20.81	20.81	20.54	20.63	392155	19.0131	down	down	correct
CVCO.US	Cavco Industries Inc	20190821	186.47	192.58	184.8	191.36	151519	191.36	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190821	20.2577	20.45	19.6	19.6	9379	18.512	down	down	correct
CVET.US	Covetrus Inc	20190821	15	15.07	13.54	13.8	2553779	13.8	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20190821	6.95	6.95	6.57	6.7	382803	6.7	down	down	correct
CVGW.US	Calavo Growers Inc	20190821	90.76	90.76	89.01	90.47	83755	85.513	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20190821	14.71	15.25	14.71	14.76	75620	14.76	up	up	correct
CVLT.US	Commvault Systems Inc	20190821	41.74	42.26	41.43	41.49	468583	41.49	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20190821	22.15	22.3499	22.09	22.28	5321	19.7828	up	up	correct
CVV.US	CVD Equipment Corporation	20190821	3.41	3.44	3.4	3.4166	145790	3.4166	up	up	correct
CWBC.US	Community West Bancshares	20190821	9.695	9.75	9.66	9.71	17093	9.2207	up	up	correct
CWBR.US	CohBar Inc	20190821	1.6474	1.676	1.61	1.65	16976	1.65	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190821	14.7	14.7	14.37	14.43	52554	13.6237	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20190821	44.59	45.36	44.45	45.12	247453	45.12	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190821	1.99	2.14	1.99	2.14	32105	2.14	up	up	correct
CXDO.US	Crexendo Inc	20190821	3.15	3.15	3.15	3.15	0	3.15
CYAD.US	Celyad Oncology SA	20190821	12.7519	13.22	12.45	12.98	2403	12.98	up	up	correct
CYAN.US	Cyanotech Corporation	20190821	2.5	2.74	2.5	2.74	379	2.74	up	up	correct
CYBE.US	CyberOptics Corporation	20190821	13.9	14.26	13.55	13.93	35624	13.93	up	up	correct
CYBR.US	CyberArk Software Ltd	20190821	118.25	121.47	116.635	119.7	648861	119.7	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190821	0.49	0.49	0.4603	0.4794	1623	9.588	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20190821	8.92	10.96	8.28	9.86	110551	9.86	up	up	correct
CYRN.US	Cyren Ltd	20190821	1.48	1.57	1.4	1.4	41172	1.4	down	down	correct
CYRX.US	Cryoport Inc	20190821	24.25	24.35	23.73	23.98	453603	23.98	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20190821	0.215	0.22	0.2	0.21	374	21	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20190821	13.89	14.42	13.67	13.94	459833	13.94	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190821	2.6901	3.1	2.681	2.72	449337	2.72	up	up	correct
CZNC.US	Citizens & Northern Corporation	20190821	23.88	23.95	23.4	23.43	14411	20.9275	down	down	correct
CZR.US	Caesars Entertainment Inc	20190821	40.48	41.05	39.935	40.62	920147	40.62	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20190821	10.95	11	10.95	11	3408	10.5853	up	up	correct
DAKT.US	Daktronics Inc	20190821	6.12	6.14	6.06	6.1	135678	5.9557	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20190821	3.52	3.542	3.46	3.5	2669	11.807	down	down	correct
DARE.US	Daré Bioscience Inc	20190821	0.78	0.8	0.75	0.79	39585	0.79	up	up	correct
DBVT.US	DBV Technologies S.A	20190821	9.58	9.6799	9.38	9.44	167632	9.44	down	down	correct
DBX.US	Dropbox Inc	20190821	18	18.31	17.87	17.92	3149025	17.92	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190821	20.37	20.46	20.26	20.3	55838	17.7023	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190821	37	37.15	35.89	36.08	526555	36.08	down	down	correct
DCTH.US	Delcath Systems Inc	20190821	0.122	0.124	0.1	0.1218	145729	85.26	down	down	correct
DENN.US	Denny's Corporation	20190821	23.32	23.385	23.18	23.27	360715	23.27	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190821	2	2.07	1.94	2.03	21139	2.03	up	down	incorrect
DGICA.US	Donegal Group Inc	20190821	14.81	14.81	14.61	14.69	6209	13.3768	down	down	correct
DGII.US	Digi International Inc	20190821	13.33	13.6	13.3	13.5	90771	13.5	up	up	correct
DGLY.US	Digital Ally Inc	20190821	0.95	1	0.91	0.94	79198	0.94	down	down	correct
DHC.US	Diversified Healthcare Trust	20190821	8.7	8.7	8.585	8.6	1318203	8.186	down	down	correct
DHCNI.US	DHCNI	20190821	23.2	23.31	23.2	23.27	7700	20.1209	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20190821	25.64	25.85	25.64	25.74	14907	24.459	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20190821	128.4	129.61	126	127.36	36703	108.6589	down	down	correct
DIOD.US	Diodes Incorporated	20190821	40.41	40.5	39.21	39.57	399446	39.57	down	down	correct
DISCA.US	Discovery Inc	20190821	27.94	28.44	27.66	28.28	2688354	28.28	up	up	correct
DISCK.US	Discovery Inc	20190821	26.4	26.63	25.9	26.5	2513481	26.5	up	up	correct
DISH.US	DISH Network Corporation	20190821	32.4	32.8899	31.84	31.87	1449045	31.87	down	down	correct
DJCO.US	Daily Journal Corporation	20190821	219	221.9004	217.72	217.72	982	217.72	down	down	correct
DLHC.US	DLH Holdings Corp	20190821	4.12	4.38	4.12	4.38	10556	4.38	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20190821	0.9861	1.02	0.9861	0.988	7495	4.94	up	up	correct
DLTH.US	Duluth Holdings Inc	20190821	10.2	10.29	9.9	10.01	191707	10.01	down	down	correct
DLTR.US	Dollar Tree Inc	20190821	95.84	96.23	94.88	96.08	1556872	96.08	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190821	2.56	2.6	2.46	2.6	28011	2.6	up	up	correct
DMLP.US	Dorchester Minerals L.P	20190821	17.99	17.99	17.6	17.83	26098	14.1316	down	down	correct
DMRC.US	Digimarc Corporation	20190821	40.84	41.26	40.12	40.46	101014	40.46	down	down	correct
DNLI.US	Denali Therapeutics Inc	20190821	18.96	18.96	18.27	18.57	175684	18.57	down	down	correct
DOCU.US	DocuSign Inc	20190821	45	45.88	44.66	45.02	1259584	45.02	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20190821	2.75	2.84	2.68	2.83	58482	2.83	up	up	correct
DOMO.US	Domo Inc	20190821	25.12	25.62	23.5	23.69	710638	23.69	down	down	correct
DOOO.US	BRP Inc	20190821	29.81	30.08	29.53	29.65	7862	29.3976	down	down	correct
DORM.US	Dorman Products Inc	20190821	73.3	73.655	72.73	73.12	83368	73.12	down	down	correct
DOX.US	Amdocs Limited	20190821	64.71	65.33	64.3	64.91	700431	62.1111	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20190821	8.41	8.52	8.01	8.22	2532706	8.22	down	up	incorrect
DRIO.US	DarioHealth Corp	20190821	0.41	0.4214	0.41	0.42	34766	8.4	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190821	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190821	13.46	13.81	13.45	13.56	440964	13.56	up	up	correct
DRRX.US	DURECT Corporation	20190821	1.37	1.41	1.36	1.39	499557	1.39	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190821	5.0716	5.1022	5.0716	5.1022	8356	5.1022	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20190821	35.02	35.82	35.02	35.53	127722	35.53	up	up	correct
DSKE.US	Daseke Inc	20190821	1.83	1.9	1.7599	1.81	348993	1.81	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190821	0.0701	0.1	0.0665	0.1	7700	0.1	up	down	incorrect
DSPG.US	DSP Group Inc	20190821	14.24	14.25	14.08	14.21	57695	14.21	down	down	correct
DSWL.US	Deswell Industries Inc	20190821	2.65	2.6633	2.65	2.6633	508	2.318	up	up	correct
DTEA.US	DAVIDsTEA Inc	20190821	1.44	1.5	1.4014	1.47	67864	1.47	up	up	correct
DTIL.US	Precision BioSciences Inc	20190821	9.96	9.96	9.215	9.33	58631	9.33	down	down	correct
DTSS.US	Datasea Inc	20190821	1.0399	1.0399	0.91	0.9799	31384	0.9799	down	down	correct
DTST.US	Data Storage Corporation	20190821	0.152	0.152	0.152	0.152	5000	0.152
DUOT.US	Duos Technologies Group Inc	20190821	8.05	8.4	7.28	7.28	3546	7.28	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20190821	4.39	4.56	4.36	4.51	1227875	4.51	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20190821	2.16	2.44	2	2.4	7592	2.4	up	up	correct
DWSN.US	Dawson Geophysical Company	20190821	2.15	2.23	2.03	2.14	28000	2.14	down	down	correct
DXCM.US	DexCom Inc	20190821	170	173.4	168.61	173.19	812514	173.19	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190821	1.7	1.75	1.52	1.65	104338	1.65	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20190821	32.39	32.6	31.62	31.9	57338	31.9	down	down	correct
DXYN.US	The Dixie Group Inc	20190821	0.79	0.81	0.73	0.7701	38910	0.7701	down	down	correct
DYAI.US	Dyadic International Inc	20190821	6.25	6.64	6.25	6.42	69923	6.42	up	up	correct
DYNT.US	Dynatronics Corporation	20190821	1.4499	1.4499	1.27	1.27	15626	1.27	down	down	correct
DZSI.US	DZS Inc	20190821	11.47	11.84	11.47	11.54	80074	11.54	up	down	incorrect
EA.US	Electronic Arts Inc	20190821	93.55	94.98	92.62	94.04	3007232	93.4504	up	up	correct
EAST.US	Eastside Distilling Inc	20190821	4.53	4.54	4.3	4.52	23560	4.52	down	down	correct
EBAY.US	eBay Inc	20190821	40.47	40.53	40.23	40.38	5555363	39.0802	down	down	correct
EBAYL.US	eBay Inc. NT 56	20190821	27.12	27.13	26.98	27.03	108437	24.7885	down	down	correct
EBIX.US	Ebix Inc	20190821	36.22	36.7682	35.5	35.82	149677	34.8802	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20190821	16.4044	17.2585	16.3	16.7	4550	15.9539	up	up	correct
EBSB.US	Meridian Bancorp Inc	20190821	17.86	17.93	17.7282	17.91	62229	17.0608	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190821	28.77	28.9	28.3	28.8	3451	27.2184	up	up	correct
ECHO.US	Echo Global Logistics Inc	20190821	19.71	20.22	19.63	20.02	104650	20.02	up	up	correct
ECOL.US	US Ecology Inc	20190821	60.44	60.71	59.5	60.12	106532	59.7472	down	down	correct
ECOR.US	electroCore Inc	20190821	1.71	1.88	1.71	1.82	210951	1.82	up	up	correct
ECPG.US	Encore Capital Group Inc	20190821	36.83	36.83	36.11	36.3	212250	36.3	down	up	incorrect
EDAP.US	EDAP TMS S.A	20190821	3.25	3.3	3.17	3.25	43849	3.25
EDIT.US	Editas Medicine Inc	20190821	25.95	26.17	25.5	25.87	384641	25.87	down	down	correct
EDSA.US	Edesa Biotech Inc	20190821	4.08	4.1001	4.01	4.05	3280	4.05	down	down	correct
EDUC.US	Educational Development Corporation	20190821	6.06	6.39	6.01	6.01	9979	5.6124	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190821	154.94	156	153.58	154.03	353938	154.03	down	down	correct
EFOI.US	Energy Focus Inc	20190821	0.504	0.5064	0.4674	0.49	29535	2.45	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20190821	38.9	39.07	38.53	38.87	59078	37.0656	down	up	incorrect
EGAN.US	eGain Corporation	20190821	6.92	7.0001	6.84	6.94	157951	6.94	up	up	correct
EGBN.US	Eagle Bancorp Inc	20190821	40.49	40.75	40.21	40.49	178563	38.3421
EGLE.US	Eagle Bulk Shipping Inc	20190821	4.57	4.64	4.505	4.55	217216	30.2563	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190821	58.83	59.2	58.11	59.01	108680	59.01	up	up	correct
EHTH.US	eHealth Inc	20190821	103.8	104.3936	100.38	101.75	274595	101.75	down	up	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20190821	10.68	10.8044	10.44	10.52	92240	10.52	down	down	correct
EIOMX.US	EIOMX	20190821	10.42	10.42	10.42	10.42	0	10.1632
EKSO.US	Ekso Bionics Holdings Inc	20190821	0.82	0.842	0.8	0.83	13074	12.45	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190821	0.7709	0.8	0.7595	0.7857	1110	14.1426	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190821	6.43	6.43	6.15	6.22	55250	6.22	down	down	correct
ELSE.US	Electro	20190821	3.89	3.91	3.85	3.91	9804	3.91	up	up	correct
ELTK.US	Eltek Ltd	20190821	3.86	3.99	3.6	3.79	53204	3.79	down	down	correct
EMKR.US	EMCORE Corporation	20190821	2.89	2.96	2.88	2.91	41684	2.91	up	up	correct
EML.US	The Eastern Company	20190821	22.2206	22.55	22.15	22.45	3273	21.5387	up	up	correct
ENDP.US	Endo International plc	20190821	3.13	3.19	2.81	2.97	8665150	2.97	down	down	correct
ENG.US	ENGlobal Corporation	20190821	1.17	1.24	1.12	1.18	52082	1.18	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20190821	27.5	27.94	27	27.94	4771	27.94	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190821	4.54	4.6	4.5	4.6	41959	4.6	up	up	correct
ENPH.US	Enphase Energy Inc	20190821	34.47	35.09	34.21	34.83	3606193	34.83	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190821	10.21	10.22	10.19	10.2	70612	10.2	down	down	correct
ENSG.US	The Ensign Group Inc	20190821	51.6142	51.9741	51.0619	51.1643	226513	47.4693	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190821	72.79	73.98	72.41	72.98	179111	72.98	up	down	incorrect
ENTG.US	Entegris Inc	20190821	42.95	43.42	42.58	43.41	829433	42.9987	up	up	correct
ENTX.US	Entera Bio Ltd	20190821	2.94	2.94	2.94	2.94	249	2.94
ENVB.US	Enveric Biosciences Inc	20190821	0.2635	0.27	0.252	0.2581	6156	25.81	down	down	correct
EOLS.US	Evolus Inc	20190821	14.76	15.38	14.42	15.14	393503	15.14	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20190821	43.75	44.55	43.56	44.09	151235	44.09	up	up	correct
EPIX.US	ESSA Pharma Inc	20190821	1.85	1.9	1.81	1.9	1820	1.9	up	up	correct
EPSN.US	Epsilon Energy Ltd	20190821	3.64	3.7	3.5881	3.5881	13439	3.5881	down	down	correct
EPZM.US	Epizyme Inc	20190821	13.63	13.83	13.28	13.58	493866	13.58	down	down	correct
EQ.US	Equillium Inc	20190821	4.023	4.13	4	4	10069	4	down	down	correct
EQBK.US	Equity Bancshares Inc	20190821	25.69	26.02	25.5	25.94	68890	25.8796	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20190821	548.82	552.1	545.36	552.1	198882	533.1198	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190821	8.41	8.42	8.3	8.31	6902484	8.0128	down	down	correct
ERIE.US	Erie Indemnity Company	20190821	220.96	222.75	219.8	221.69	99133	209.979	up	down	incorrect
ERII.US	Energy Recovery Inc	20190821	9.25	9.33	8.97	9.2	180079	9.2	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20190821	5.7	5.7	5.5	5.52	1810	5.52	down	down	correct
ESBK.US	Elmira Savings Bank	20190821	14.2	14.9294	14.02	14.11	37091	12.4781	down	down	correct
ESCA.US	Escalade Incorporated	20190821	10.2001	10.29	10.11	10.16	4424	9.2525	down	down	correct
ESEA.US	Euroseas Ltd	20190821	0.599	0.6617	0.599	0.6498	89054	5.1984	up	up	correct
ESGR.US	Enstar Group Limited	20190821	179.99	179.99	177.89	179.04	58450	179.04	down	down	correct
ESGRO.US	Enstar Group Limited	20190821	26.39	26.51	26.3746	26.495	13308	22.8935	up	up	correct
ESGRP.US	Enstar Group Limited	20190821	26.63	26.8285	26.5818	26.76	14941	23.2282	up	up	correct
ESLT.US	Elbit Systems Ltd	20190821	159.63	159.9	158.51	158.51	16368	153.7458	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20190821	38.33	38.75	37.45	38.62	488599	38.62	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20190821	24.02	24.15	23.6035	23.75	16661	23.75	down	down	correct
ESSA.US	ESSA Bancorp Inc	20190821	15.0217	15.2081	14.9	14.96	5092	13.8953	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20190821	20.13	21.365	20.13	20.96	86334	20.96	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20190821	7.8	7.8	7.62	7.68	11241	7.17	down	down	correct
ET.US	PE	20190821	24.96	25.035	24.93	24.97	125391	21.4851	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20190821	5.71	5.99	5.701	5.75	69085	5.75	up	up	correct
ETSY.US	Etsy Inc	20190821	53.54	55.14	53.13	54.25	2060795	54.25	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190821	8.43	8.44	7.795	8.33	11762	8.33	down	down	correct
EVBG.US	Everbridge Inc	20190821	83.84	85.34	82.75	84.38	299548	84.38	up	up	correct
EVER.US	EverQuote Inc	20190821	24.63	25.173	23.55	24.21	599900	24.21	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20190821	4.81	5.25	4.75	5.01	30844	5.01	up	up	correct
EVGN.US	Evogene Ltd	20190821	1.59	1.6	1.59	1.6	9307	1.6	up	up	correct
EVK.US	Ever	20190821	3.25	3.3	3.25	3.3	1390	3.3	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190821	6.89	7.05	6.85	6.94	15758	6.94	up	up	correct
EVOK.US	Evoke Pharma Inc	20190821	0.86	0.95	0.8509	0.933	373797	0.933	up	up	correct
EVOL.US	Evolving Systems Inc	20190821	0.7467	0.85	0.7167	0.85	54438	0.85	up	up	correct
EVOP.US	EVO Payments Inc	20190821	28.62	28.75	28.28	28.54	215651	28.54	down	down	correct
EWBC.US	East West Bancorp Inc	20190821	39.75	40.34	39.46	40.19	912306	38.0895	up	up	correct
EXAS.US	Exact Sciences Corporation	20190821	120.41	121	118.68	119.23	738216	119.23	down	down	correct
EXC.US	Exelon Corporation	20190821	45.22	45.59	45.045	45.44	3780538	41.9841	up	up	correct
EXEL.US	Exelixis Inc	20190821	21.97	22	21.08	21.5	3562542	21.5	down	down	correct
EXLS.US	ExlService Holdings Inc	20190821	68.82	69.455	68.17	68.65	80245	68.65	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20190821	71.11	71.25	70.44	70.62	677462	68.6278	down	down	correct
EXPE.US	Expedia Group Inc	20190821	131.39	131.54	130.16	130.89	1005043	129.942	down	up	incorrect
EXPI.US	eXp World Holdings Inc	20190821	9.48	9.48	9.1	9.24	98149	4.6121	down	down	correct
EXPO.US	Exponent Inc	20190821	70.91	71.48	70.51	70.89	174283	69.3275	down	down	correct
EXTR.US	Extreme Networks Inc	20190821	7.4	7.45	7.19	7.35	1129702	7.35	down	down	correct
EYE.US	National Vision Holdings Inc	20190821	28.19	28.46	27.79	28.28	1064308	28.28	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190821	0.155	0.174	0.153	0.165	16182	2.475	up	down	incorrect
EYEN.US	Eyenovia Inc	20190821	3.3	3.3	3.17	3.22	15126	3.22	down	down	correct
EYES.US	Second Sight Medical Products Inc	20190821	0.775	0.775	0.76	0.773	6747	6.184	down	up	incorrect
EYESW.US	Second Sight Medical Products Inc. Warrants	20190821	0.229	0.23	0.229	0.23	3082	1.84	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190821	1.45	1.47	1.435	1.44	173661	14.4	down	up	incorrect
EZPW.US	EZCORP Inc	20190821	8.2	8.27	7.97	8.15	326793	8.15	down	down	correct
FAMI.US	Farmmi Inc	20190821	1.42	1.53	1.16	1.23	5950	1.23	down	down	correct
FANG.US	Diamondback Energy Inc	20190821	100.45	101.55	99.46	100.1	961705	94.401	down	down	correct
FANH.US	Fanhua Inc	20190821	28.37	29.41	26.58	28.88	593898	25.0222	up	down	incorrect
FARM.US	Farmer Bros. Co	20190821	12.75	12.97	12.53	12.56	77178	12.56	down	down	correct
FARO.US	FARO Technologies Inc	20190821	51.5	51.82	50.715	50.87	96586	50.87	down	up	incorrect
FAST.US	Fastenal Company	20190821	30.8	31.02	30.67	30.77	1798166	28.9678	down	down	correct
FAT.US	FAT Brands Inc	20190821	3.67	3.97	3.67	3.97	4565	3.7886	up	up	correct
FATE.US	Fate Therapeutics Inc	20190821	19.09	19.41	18.818	19.28	348272	19.28	up	up	correct
FB.US	Meta Platforms Inc.	20190821	185	185.9	183.14	183.55	8409548	183.55	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20190821	1.75	1.84	1.72	1.8	432472	1.8	up	up	correct
FBIOP.US	Fortress Biotech Inc	20190821	21.2	21.42	21.2	21.4	4850	16.1338	up	up	correct
FBIZ.US	First Business Financial Services Inc	20190821	24.12	24.15	23.9	24.14	10495	22.4981	up	down	incorrect
FBMS.US	The First Bancshares Inc	20190821	31.37	31.75	31.23	31.67	23518	30.5634	up	up	correct
FBNC.US	First Bancorp	20190821	36	36.21	35.8	36.03	43497	34.192	up	up	correct
FBRX.US	Forte Biosciences Inc	20190821	4.8	4.91	4.71	4.79	8287	71.85	down	down	correct
FCAP.US	First Capital Inc	20190821	55.8	56.25	55.45	56.21	3007	53.6563	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20190821	32.87	33.52	32.825	33.33	19025	30.48	up	down	incorrect
FCCO.US	First Community Corporation	20190821	18.07	18.44	18.05	18.3	2814	17.2018	up	up	correct
FCCY.US	1st Constitution Bancorp	20190821	17.21	17.315	16.88	16.99	3735	16.1906	down	down	correct
FCEL.US	FuelCell Energy Inc	20190821	0.33	0.3379	0.3174	0.325	4757181	0.325	down	up	incorrect
FCFS.US	FirstCash Inc	20190821	101.59	101.59	99.45	99.89	113573	96.4774	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20190821	450.23	452.23	445.35	445.7	54361	442.1558	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190821	6.74	6.76	6.69	6.69	41700	4.7363	down	down	correct
FCREX.US	FCREX	20190821	12.91	12.91	12.91	12.91	0	11.2053
FCRIX.US	FCRIX	20190821	12.95	12.95	12.95	12.95	0	11.1666
FDBC.US	Fidelity D & D Bancorp Inc	20190821	59.89	63.185	59.89	61.6	11268	58.5373	up	up	correct
FDUS.US	Fidus Investment Corporation	20190821	15.03	15.05	14.75	14.93	104701	11.493	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20190821	25.789	25.95	25.5	25.5	8600	22.2935	down	down	correct
FEIM.US	Frequency Electronics Inc	20190821	11.4	11.4	11.37	11.37	358	11.37	down	down	correct
FELE.US	Franklin Electric Co. Inc	20190821	46.43	46.43	45.89	46.25	89553	45.2358	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190821	4.5782	4.5782	4.36	4.44	7072	4.44	down	down	correct
FEYE.US	Mandiant Inc	20190821	13.58	13.705	13.495	13.5	1995760	13.5	down	down	correct
FFBC.US	First Financial Bancorp	20190821	23.91	23.97	23.65	23.81	237251	21.2169	down	down	correct
FFBW.US	FFBW Inc	20190821	9.46	9.46	9.46	9.46	152	8.0648
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190821	1.939	1.94	1.93	1.94	1194	1.94	up	up	correct
FFIC.US	Flushing Financial Corporation	20190821	19.44	19.54	19.34	19.41	40410	17.2635	down	down	correct
FFIN.US	First Financial Bankshares Inc	20190821	31.48	31.48	31.06	31.4	324417	30.2732	down	down	correct
FFIV.US	F5 Networks Inc	20190821	128.71	130.52	127.66	129.38	415560	129.38	up	up	correct
FFNW.US	First Financial Northwest Inc	20190821	13.9501	14.095	13.64	13.75	37291	12.6913	down	down	correct
FFWM.US	First Foundation Inc	20190821	14.3	14.33	14.14	14.28	49292	13.7168	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20190821	20.06	20.06	19.8501	19.88	4292	14.9767	down	down	correct
FGEN.US	FibroGen Inc	20190821	45	45.26	44.49	44.87	345312	44.87	down	down	correct
FGFPP.US	FG Financial Group Inc	20190821	26	26	25.96	25.96	700	21.2576	down	down	correct
FHB.US	First Hawaiian Inc	20190821	25.42	25.72	25.31	25.65	710065	22.9763	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190821	39.2	39.34	39.02	39.13	109407	35.2693	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20190821	173.785	173.785	173.785	173.785	0	173.785
FISI.US	Financial Institutions Inc	20190821	29.69	29.69	29.25	29.54	37554	26.5912	down	up	incorrect
FISV.US	Fiserv Inc	20190821	107.77	108	106.93	107.56	2552634	107.56	down	down	correct
FITB.US	Fifth Third Bancorp	20190821	25.52	25.71	25.385	25.55	4808833	23.3309	up	up	correct
FITBI.US	Fifth Third Bancorp	20190821	28.37	28.37	28.15	28.18	223896	24.6028	down	down	correct
FIVE.US	Five Below Inc	20190821	114.22	117.525	114.22	117.24	1361615	117.24	up	up	correct
FIVN.US	Five9 Inc	20190821	63.12	64.5	62.46	63.79	381532	63.79	up	up	correct
FIXX.US	Homology Medicines Inc	20190821	17.64	18.08	17.39	17.95	200719	17.95	up	down	incorrect
FIZZ.US	National Beverage Corp	20190821	43.67	43.67	40.99	41.33	931530	18.2823	down	up	incorrect
FLDM.US	Fluidigm Corporation	20190821	6.05	6.12	5.87	5.98	703418	5.98	down	up	incorrect
FLEX.US	Flex Ltd	20190821	10.11	10.12	9.93	9.99	3761114	9.99	down	down	correct
FLGT.US	Fulgent Genetics Inc	20190821	12	12.28	11.46	11.98	119019	11.98	down	down	correct
FLIC.US	The First of Long Island Corporation	20190821	22.03	22.26	21.91	22.05	41125	20.1866	up	up	correct
FLL.US	Full House Resorts Inc	20190821	1.95	1.95	1.8586	1.87	7351	1.87	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190821	6.54	6.6403	6.39	6.54	140646	5.2176
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190821	0.5	0.5	0.5	0.5	2500	0.5
FLNT.US	Fluent Inc	20190821	3.09	3.2	3.05	3.15	213096	3.15	up	up	correct
FLWS.US	1	20190821	19.36	19.39	18.92	19.36	758936	19.36
FLXN.US	Flexion Therapeutics Inc	20190821	10.81	11.25	10.71	11.19	455170	11.19	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190821	15.72	16.15	15.5	16.04	21765	14.9117	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190821	25.03	25.32	24.94	25.2	6703	23.5078	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190821	32.24	32.39	32.01	32.25	9398	30.3593	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190821	19.5	19.5	19.24	19.34	311891	17.7507	down	down	correct
FMNB.US	Farmers National Banc Corp	20190821	13.82	13.82	13.6474	13.79	27096	12.7738	down	down	correct
FNCB.US	FNCB Bancorp Inc	20190821	7.25	7.25	7.21	7.25	14358	6.686
FNHC.US	FedNat Holding Company	20190821	13.81	14.18	13.8	13.89	36285	13.3036	up	up	correct
FNKO.US	Funko Inc	20190821	23.07	23.57	22.86	23.41	545956	23.41	up	up	correct
FNLC.US	The First Bancorp Inc	20190821	25.16	25.3187	24.96	25	12218	22.4537	down	up	incorrect
FNWB.US	First Northwest Bancorp	20190821	16.26	16.28	16.07	16.11	6052	15.5602	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20190821	44.12	44.12	44.12	44.12	0	40.9923
FOCS.US	Focus Financial Partners Inc	20190821	22.07	22.17	21.52	21.62	237408	21.62	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20190821	10.38	10.415	10.13	10.28	1689841	10.28	down	down	correct
FONR.US	FONAR Corporation	20190821	23.801	24.29	23.6	24.24	43629	24.24	up	down	incorrect
FORD.US	Forward Industries Inc	20190821	1.1	1.12	1.08	1.12	3973	1.12	up	down	incorrect
FORM.US	FormFactor Inc	20190821	17.34	17.36	17.05	17.2	189312	17.2	down	down	correct
FORR.US	Forrester Research Inc	20190821	33.12	33.9	32.91	33.74	78448	33.74	up	up	correct
FOSL.US	Fossil Group Inc	20190821	9.94	9.94	9.69	9.84	1418323	9.84	down	down	correct
FOX.US	Fox Corporation	20190821	33.47	33.51	32.87	33.15	1408738	31.9948	down	down	correct
FOXA.US	Fox Corporation	20190821	33.64	33.725	33.01	33.41	3050409	32.2781	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190821	76.34	77	75.35	76.4	141016	76.4	up	down	incorrect
FPAY.US	FlexShopper Inc	20190821	1.64	1.77	1.61	1.71	100579	1.71	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20190821	34.29	34.29	32.4	32.7	7748	29.8357	down	down	correct
FRBA.US	First Bank	20190821	10.65	10.67	10.57	10.58	48711	10.2772	down	up	incorrect
FRBK.US	Republic First Bancorp Inc	20190821	4.04	4.07	3.965	3.98	144320	3.98	down	down	correct
FREE.US	Whole Earth Brands Inc	20190821	9.83	9.83	9.83	9.83	505	9.83
FRG.US	Franchise Group Inc	20190821	11.95	11.97	11.95	11.95	26400	10.6764
FRGI.US	Fiesta Restaurant Group Inc	20190821	9.99	10.14	9.87	10.02	228623	10.02	up	up	correct
FRHC.US	Freedom Holding Corp	20190821	12.05	12.13	12.02	12.13	20382	12.13	up	down	incorrect
FRME.US	First Merchants Corporation	20190821	36.52	36.71	36.27	36.65	97239	34.0171	up	up	correct
FROPX.US	FROPX	20190821	19.73	19.73	19.73	19.73	0	15.4087
FRPH.US	FRP Holdings Inc	20190821	50.65	51.07	50.135	50.8	16591	50.8	up	up	correct
FRPT.US	Freshpet Inc	20190821	41.81	43.83	41.27	43.67	515973	43.67	up	up	correct
FRST.US	Primis Financial Corp	20190821	15	15.08	14.93	15.04	30259	14.0024	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20190821	1.62	1.7	1.57	1.7	64421	1.7	up	up	correct
FRTA.US	Forterra Inc	20190821	6.81	7.1328	6.65	6.73	219697	6.73	down	down	correct
FSBW.US	FS Bancorp Inc	20190821	48.72	50.38	48.455	49.94	16844	24.0542	up	up	correct
FSEA.US	First Seacoast Bancorp	20190821	8.9	8.94	8.88	8.915	16579	8.915	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190821	60.7701	60.7701	60.7701	60.7701	1392	19.5639
FSLR.US	First Solar Inc	20190821	64.11	64.8299	63.33	63.87	738298	63.87	down	down	correct
FSTR.US	L.B. Foster Company	20190821	22.11	22.77	21.93	22.51	34601	22.51	up	up	correct
FSTX.US	F	20190821	4.18	4.18	3.79	4.01	22981	16.04	down	down	correct
FSV.US	FirstService Corporation	20190821	101.62	103.27	101.62	102.64	26243	101.3535	up	up	correct
FTDR.US	Frontdoor Inc	20190821	51.55	52.19	51.07	51.57	616791	51.57	up	up	correct
FTEK.US	Fuel Tech Inc	20190821	0.8695	0.88	0.8401	0.8652	71738	0.8652	down	down	correct
FTFT.US	Future FinTech Group Inc	20190821	1.04	1.04	0.9832	0.9952	10688	0.9952	down	up	incorrect
FTNT.US	Fortinet Inc	20190821	80.67	82.54	79.2	81.97	1335193	81.97	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20190821	11.21	11.565	10.67	11.36	84452	11.36	up	up	correct
FULT.US	Fulton Financial Corporation	20190821	15.95	15.95	15.8	15.84	763241	14.3415	down	up	incorrect
FUNC.US	First United Corporation	20190821	21.3	21.31	20.9	21.02	13758	19.4946	down	down	correct
FUND.US	Sprott Focus Trust Inc	20190821	6.6	6.64	6.57	6.58	20911	5.3346	down	down	correct
FUSB.US	First US Bancshares Inc	20190821	9.4	9.4	9.4	9.4	1135	9.1073
FUTU.US	Futu Holdings Limited	20190821	10.91	11.32	10.91	11.2	132061	11.2	up	up	correct
FUV.US	Arcimoto Inc	20190821	3.03	3.08	2.9847	3.05	15516	3.05	up	up	correct
FVCB.US	FVCBankcorp Inc	20190821	16.86	17.02	16.75	17	12096	17	up	up	correct
FVE.US	Five Star Senior Living Inc	20190821	0.59	0.6	0.59	0.6	5585	6	up	up	correct
FWBI.US	First Wave BioPharma Inc	20190821	1.08	1.1551	1.02	1.045	536479	1.045	down	down	correct
FWONA.US	Formula One Group	20190821	39.69	39.94	39.31	39.42	65039	39.42	down	down	correct
FWONK.US	Formula One Group	20190821	41.84	41.95	41.29	41.3	1082993	41.3	down	down	correct
FWRD.US	Forward Air Corporation	20190821	60.27	61.46	60.27	61.35	163305	59.865	up	up	correct
FXNC.US	First National Corporation	20190821	18.24	18.24	18.24	18.24	233	17.1564
GABC.US	German American Bancorp Inc	20190821	30.89	31.16	30.6	30.93	53103	29.3751	up	up	correct
GAIA.US	Gaia Inc	20190821	7.61	7.61	7.26	7.45	144710	7.45	down	down	correct
GAIN.US	Gladstone Investment Corporation	20190821	11.65	11.65	11.5	11.53	141399	9.5728	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20190821	3.42	3.475	3.32	3.38	492573	3.38	down	down	correct
GASS.US	StealthGas Inc	20190821	3.25	3.38	3.2	3.32	75202	3.32	up	up	correct
GBCI.US	Glacier Bancorp Inc	20190821	40.28	40.3	39.87	40.09	207916	37.135	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20190821	18.1777	18.2455	18.1293	18.1487	96694	15.007	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190821	27.73	28.12	27.18	27.59	5813	25.0477	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190821	26.79	26.98	26.78	26.98	14509	22.7394	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190821	47.09	47.17	46.21	46.75	597786	46.75	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20190821	27.7565	27.7565	26.5601	26.63	4163	25.5636	down	down	correct
GCMG.US	GCM Grosvenor Inc	20190821	10.06	10.085	10.06	10.06	409000	9.7794
GCREX.US	Griffin Institutional Access Real Estate	20190821	26.64	26.64	26.64	26.64	0	23.3608
GDEN.US	Golden Entertainment Inc	20190821	13.96	14.39	13.78	14.21	99545	14.21	up	up	correct
GDS.US	GDS Holdings Limited	20190821	41.77	42.72	41.75	42.69	824011	42.69	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20190821	10.08	10.08	10.08	10.08	674	10.08
GECC.US	Great Elm Capital Corporation	20190821	8.42	8.42	8.3	8.31	129773	6.4278	down	down	correct
GECCM.US	GECCM	20190821	25.6143	25.6143	25.6143	25.6143	211	23.3586
GECCN.US	Great Elm Capital	20190821	25.01	25.1	25.01	25.1	8700	21.4851	up	up	correct
GEG.US	Great Elm Group Inc	20190821	3.6411	3.84	3.6411	3.84	13942	3.84	up	up	correct
GENC.US	Gencor Industries Inc	20190821	11.36	11.53	11.26	11.36	6510	11.36
GENE.US	Genetic Technologies Limited	20190821	2.19	2.37	2.14	2.21	172551	2.21	up	up	correct
GEOS.US	Geospace Technologies Corporation	20190821	13.28	13.44	12.81	12.83	80550	12.83	down	down	correct
GERN.US	Geron Corporation	20190821	1.4	1.43	1.37	1.42	750567	1.42	up	up	correct
GEVO.US	Gevo Inc	20190821	2.67	2.79	2.66	2.78	331646	2.78	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20190821	23.384	23.4	23.3	23.31	2924	21.6729	down	down	correct
GFN.US	General Finance Corporation	20190821	7.63	8.2	7.63	7.83	25024	7.83	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20190821	15.34	15.72	15.1	15.59	1879102	15.3026	up	up	correct
GH.US	Guardant Health Inc	20190821	103.94	105.84	101.3686	104.36	635559	104.36	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20190821	1.638	1.65	1.5	1.596	728200	1.596	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20190821	6.795	6.8	6.6	6.69	15314	6.69	down	down	correct
GIGM.US	GigaMedia Limited	20190821	2.415	2.43	2.41	2.42	1465	2.42	up	up	correct
GIII.US	G	20190821	21.97	22	20.9065	21.18	656059	21.18	down	down	correct
GILD.US	Gilead Sciences Inc	20190821	64.04	64.26	63.67	64.13	4494153	58.0112	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20190821	8.3428	8.37	8.26	8.3599	1848	7.2151	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20190821	27.44	27.44	27.44	27.44	0	24.0621
GLAD.US	Gladstone Capital Corporation	20190821	9.34	9.455	9.34	9.4	112875	7.6479	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190821	1.62	1.62	1.62	1.62	0	1.4149
GLBS.US	Globus Maritime Limited	20190821	1.95	1.95	1.7611	1.85	28285	185	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20190821	10.53	10.53	10.53	10.53	60	9.7613
GLDD.US	Great Lakes Dredge & Dock Corporation	20190821	10.47	11	10.35	10.99	584529	10.99	up	up	correct
GLG.US	TD Holdings Inc	20190821	0.3889	0.3899	0.35	0.3675	23184	0.3675	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190821	5.79	5.85	5.61	5.73	32540	5.73	down	down	correct
GLNG.US	Golar LNG Limited	20190821	13.5	13.705	13.25	13.37	1111210	13.37	down	down	correct
GLPG.US	Galapagos NV	20190821	170.06	170.64	169.08	169.54	89701	169.54	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20190821	37.72	37.855	37.49	37.7	1558585	32.9837	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20190821	9.69	9.82	9.5667	9.64	73423	9.64	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190821	27.31	27.31	27.31	27.31	0	23.9484
GLYC.US	GlycoMimetics Inc	20190821	3.45	3.59	3.4	3.49	236675	3.49	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20190821	0.41	0.41	0.385	0.395	539	5.925	down	down	correct
GMDA.US	Gamida Cell Ltd	20190821	3.72	3.72	3.34	3.505	10632	3.505	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190821	27.08	27.08	27.08	27.08	0	23.7463
GNCA.US	Genocea Biosciences Inc	20190821	3.17	3.3733	3.17	3.27	147108	3.27	up	down	incorrect
GNFT.US	Genfit SA	20190821	17.13	17.36	17	17.2	31742	17.2	up	up	correct
GNLN.US	Greenlane Holdings Inc	20190821	6.64	6.85	6.5101	6.69	172789	6.69	up	up	correct
GNPX.US	Genprex Inc	20190821	0.92	1	0.92	0.9524	29533	0.9524	up	up	correct
GNSS.US	Genasys Inc	20190821	3.43	3.68	3.43	3.67	187395	3.67	up	up	correct
GNTX.US	Gentex Corporation	20190821	26.76	26.93	26.61	26.66	1987530	25.7044	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20190821	30.25	30.25	29.93	29.93	32682	25.3998	down	down	correct
GNUS.US	Genius Brands International Inc	20190821	0.88	0.88	0.7602	0.815	165986	0.815	down	down	correct
GO.US	Grocery Outlet Holding Corp	20190821	43.28	43.96	41.75	41.78	319853	41.78	down	up	incorrect
GOEV.US	Canoo Inc	20190821	10	10	10	10	10061	10
GOEVW.US	Canoo Holdings Ltd	20190821	0.7899	0.7899	0.789	0.789	300	0.789	down	down	correct
GOGL.US	Golden Ocean Group Limited	20190821	5.93	5.95	5.86	5.89	285912	4.7598	down	down	correct
GOGO.US	Gogo Inc	20190821	3.81	4.0895	3.81	4.03	2055656	4.03	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20190821	22.18	22.33	22.1199	22.23	88308	18.475	up	up	correct
GOOG.US	Alphabet Inc	20190821	1193.15	1199	1187.43	1191.25	741053	1191.25	down	down	correct
GOOGL.US	Alphabet Inc	20190821	1195.82	1200.557	1187.92	1191.58	708272	1191.58	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20190821	18.58	19	18.31	18.88	129404	18.88	up	up	correct
GOVX.US	GeoVax Labs Inc	20190821	0.032	0.0399	0.032	0.0399	1	1596	up	down	incorrect
GP.US	GreenPower Motor Company Inc	20190821	0.4	0.4	0.4	0.4	48750	2.8
GPP.US	Green Plains Partners LP	20190821	13.42	13.5	13.11	13.15	28432	10.9903	down	down	correct
GPRE.US	Green Plains Inc	20190821	7.65	7.96	7.46	7.87	680265	7.87	up	down	incorrect
GPRO.US	GoPro Inc	20190821	4.06	4.24	4.06	4.12	5014819	4.12	up	up	correct
GRBK.US	Green Brick Partners Inc	20190821	9.67	9.81	9.57	9.8	88827	9.8	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20190821	14.5217	14.9565	14.4348	14.9565	15985	7.7311	up	up	correct
GRFS.US	Grifols S.A	20190821	22.35	22.35	22.11	22.21	2598455	21.1632	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190821	27.73	27.73	27.73	27.73	0	24.3172
GRIN.US	Grindrod Shipping Holdings Ltd	20190821	5.8	5.8	5.8	5.8	51	5.514
GRMN.US	Garmin Ltd	20190821	79.3	80.28	79.28	80.12	907834	75.7057	up	up	correct
GRNQ.US	Greenpro Capital Corp	20190821	1.12	1.12	1.0175	1.0175	9095	1.0175	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190821	0.1119	0.12	0.1119	0.12	108283	3.84	up	up	correct
GROW.US	U.S. Global Investors Inc	20190821	2.07	2.24	2.0301	2.21	228499	2.1401	up	up	correct
GRPN.US	Groupon Inc	20190821	2.54	2.54	2.48	2.51	257103	50.2	down	up	incorrect
GRTS.US	Gritstone bio Inc	20190821	10.48	10.92	10.27	10.77	146371	10.77	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20190821	32.01	33.305	30.9027	31.99	115514	31.99	down	down	correct
GRWG.US	GrowGeneration Corp	20190821	4.5	4.76	4.4	4.72	70486	4.72	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190821	55.65	56.915	55.135	56.47	23724	51.769	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190821	43.59	44.11	43.01	43.4	83561	42.3533	down	down	correct
GSIT.US	GSI Technology Inc	20190821	8.52	8.53	8.37	8.37	19440	8.37	down	down	correct
GSKY.US	GreenSky Inc	20190821	7.25	7.45	7.2	7.25	696372	7.25
GSM.US	Ferroglobe PLC	20190821	1.31	1.36	1.26	1.29	328323	1.29	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190821	10.1	10.15	10.08	10.08	7297	10.08	down	up	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20190821	0.08	0.08	0.08	0.08	5000	0.08
GT.US	The Goodyear Tire & Rubber Company	20190821	11.69	11.82	11.575	11.64	2683280	11.3905	down	down	correct
GTBP.US	GT Biopharma Inc	20190821	0.19	0.2	0.17	0.17	8385	2.89	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20190821	10.2999	10.2999	10.2999	10.2999	151	10.2999
GTHX.US	G1 Therapeutics Inc	20190821	39.21	40.235	37.745	37.86	230054	37.86	down	down	correct
GTIM.US	Good Times Restaurants Inc	20190821	1.89	1.94	1.87	1.94	6009	1.94	up	up	correct
GTX.US	Garrett Motion Inc	20190821	11.35	11.495	11.065	11.09	352993	11.09	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20190821	6.22	6.39	6.05	6.36	132380	6.36	up	up	correct
GURE.US	Gulf Resources Inc	20190821	0.8	0.8	0.78	0.78	59269	3.9	down	down	correct
GVP.US	GSE Systems Inc	20190821	1.79	1.8	1.72	1.77	58814	1.77	down	down	correct
GWGH.US	GWG Holdings Inc	20190821	9.53	9.53	9.04	9.28	5205	9.28	down	up	incorrect
GWRS.US	Global Water Resources Inc	20190821	11.49	11.69	11.4403	11.53	10555	10.9781	up	up	correct
HA.US	Hawaiian Holdings Inc	20190821	24.05	24.7	22.84	24.1	1639552	23.9048	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190821	18.15	18.29	17.9	18.03	61809	16.5849	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20190821	18.46	18.73	18.2	18.36	2449195	18.36	down	down	correct
HALL.US	Hallmark Financial Services Inc	20190821	17.32	17.32	16.71	16.98	102886	16.98	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190821	16.57	16.82	16.36	16.77	644465	16.77	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20190821	11.64	13.88	11.22	13.67	187881	13.67	up	up	correct
HAS.US	Hasbro Inc	20190821	115.95	116.61	114.56	115.5	375120	107.879	down	down	correct
HAYN.US	Haynes International Inc	20190821	30.29	30.74	29.209	30.23	58508	27.9866	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20190821	13.01	13.08	12.86	12.93	6829440	11.4684	down	down	correct
HBCP.US	Home Bancorp Inc	20190821	36.63	37.05	36.63	37.05	14002	34.7545	up	up	correct
HBIO.US	Harvard Bioscience Inc	20190821	2.53	2.82	2.4799	2.76	244285	2.76	up	down	incorrect
HBMD.US	Howard Bancorp Inc	20190821	14.44	14.47	14.245	14.29	11729	14.29	down	down	correct
HBNC.US	Horizon Bancorp Inc	20190821	16.39	16.41	16.2932	16.36	34189	15.1057	down	down	correct
HBP.US	Huttig Building Products Inc	20190821	2.18	2.34	2.18	2.26	7587	2.26	up	up	correct
HCAT.US	Health Catalyst Inc	20190821	43.61	44.2197	43.5	43.66	403363	43.66	up	up	correct
HCCI.US	Heritage	20190821	25.42	25.755	24.91	24.94	20437	24.94	down	down	correct
HCKT.US	The Hackett Group Inc	20190821	16.34	16.38	16.21	16.23	51439	15.3489	down	down	correct
HCM.US	HUTCHMED (China) Limited	20190821	20.31	20.52	19.61	20.4	211982	20.4	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190821	22.02	22.6392	21.78	22.1	706234	20.317	up	up	correct
HDSN.US	Hudson Technologies Inc	20190821	0.3657	0.37	0.3102	0.3311	1623724	0.3311	down	down	correct
HEAR.US	Turtle Beach Corporation	20190821	9.62	10.02	9.53	9.96	419120	9.96	up	up	correct
HEES.US	H&E Equipment Services Inc	20190821	25.91	26.32	25.5471	25.75	181440	23.2827	down	down	correct
HELE.US	Helen of Troy Limited	20190821	153.36	153.93	151.695	152.34	187052	152.34	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20190821	2.46	2.66	2.41	2.41	76567	2.41	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190821	4.25	4.27	4.1	4.13	2274538	16.52	down	down	correct
HFFG.US	HF Foods Group Inc	20190821	20.1	20.5	19.47	19.91	15964	19.91	down	down	correct
HFWA.US	Heritage Financial Corporation	20190821	27.07	27.07	26.8	26.83	102346	24.7419	down	down	correct
HGBL.US	Heritage Global Inc	20190821	0.78	0.78	0.7	0.7	1426	0.7	down	down	correct
HGSH.US	China HGS Real Estate Inc	20190821	0.7751	0.8301	0.7751	0.8301	710	1.6602	up	up	correct
HHR.US	HeadHunter Group PLC	20190821	18.04	18.301	17.67	18	35200	17.129	down	down	correct
HIBB.US	Hibbett Inc	20190821	15.74	16.44	15.53	16.16	1273444	16.0144	up	up	correct
HIFS.US	Hingham Institution for Savings	20190821	190.55	192.01	189.5	189.5	5272	184.7232	down	down	correct
HIHO.US	Highway Holdings Limited	20190821	1.68	1.74	1.68	1.74	1538	1.5374	up	up	correct
HIMX.US	Himax Technologies Inc	20190821	2.08	2.16	2.03	2.08	1009782	2.0425
HITI.US	High Tide Inc. Common Shares	20190821	0.375	0.38	0.36	0.36	94244	0.36	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20190821	0.191	0.2319	0.191	0.221	449008	0.221	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190821	1.03	1.04	0.99	1	55521	25	down	down	correct
HLG.US	Hailiang Education Group Inc	20190821	64	64.2	61.53	63.65	12768	63.65	down	down	correct
HLIT.US	Harmonic Inc	20190821	6.9	6.94	6.71	6.93	369592	6.93	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190821	56.3	56.93	55.925	56.56	185551	54.1383	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190821	5.72	5.835	5.685	5.82	437140	5.82	up	up	correct
HMNF.US	HMN Financial Inc	20190821	20.714	21.28	20.66	20.66	829	20.66	down	down	correct
HMST.US	HomeStreet Inc	20190821	26.36	26.94	26.24	26.78	155883	25.6265	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190821	12.15	12.2058	12.15	12.17	30352	12.17	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20190821	9.55	9.6915	9.3101	9.45	19183	8.3156	down	down	correct
HNRG.US	Hallador Energy Company	20190821	4.45	4.4575	4.35	4.38	79756	4.2297	down	down	correct
HOFT.US	Hooker Furniture Corporation	20190821	19.13	19.47	18.95	19.05	48816	17.7866	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190821	16.46	16.55	16.31	16.44	145950	15.9366	down	down	correct
HOLX.US	Hologic Inc	20190821	50.3	50.645	50.12	50.36	949931	50.36	up	up	correct
HON.US	Honeywell International Inc	20190821	165	165	162.78	163.79	1732207	156.5986	down	down	correct
HONE.US	HarborOne Bancorp Inc	20190821	10.15	10.22	10.05	10.15	602596	9.9432
HOOK.US	HOOKIPA Pharma Inc	20190821	7.75	7.92	7.42	7.9	67920	7.9	up	up	correct
HOPE.US	Hope Bancorp Inc	20190821	13.69	13.69	13.5	13.57	418773	12.1438	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20190821	5.9	6.25	5.55	5.605	5905	5.605	down	down	correct
HPK.US	HighPeak Energy Inc	20190821	10.21	10.21	10.21	10.21	0	10.0968
HQI.US	HireQuest Inc	20190821	7.17	7.17	6.2	6.76	26700	6.5901	down	down	correct
HQY.US	HealthEquity Inc	20190821	61.45	61.65	60.0906	61.31	641642	61.31	down	down	correct
HROW.US	Harrow Health Inc	20190821	5.17	5.49	5.16	5.37	214736	5.37	up	up	correct
HRTX.US	Heron Therapeutics Inc	20190821	18.16	18.42	17.86	18.39	454981	18.39	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20190821	11.91	12.02	11.91	11.95	88756	9.626	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190821	1.87	1.97	1.85	1.94	42290	67.9	up	up	correct
HSIC.US	Henry Schein Inc	20190821	61.46	61.6	61.145	61.32	960137	61.32	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20190821	27.35	27.525	27.02	27.22	79249	25.9832	down	down	correct
HSKA.US	Heska Corporation	20190821	74.88	75.35	73.98	75.14	59014	75.14	up	up	correct
HSON.US	Hudson Global Inc	20190821	12.6	12.65	12.5	12.5	4253	12.5	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190821	16.09	16.09	15.865	15.94	5716573	15.2674	down	up	incorrect
HSTM.US	HealthStream Inc	20190821	27.81	27.89	27.46	27.63	146391	27.63	down	down	correct
HSTO.US	Histogen Inc	20190821	0.325	0.325	0.31	0.3143	19393	3.143	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190821	25.6	25.67	25.45	25.48	26288	24.6846	down	down	correct
HTBK.US	Heritage Commerce Corp	20190821	11.65	11.79	11.49	11.77	157137	10.4266	up	up	correct
HTBX.US	Heat Biologics Inc	20190821	0.56	0.57	0.55	0.565	18951	3.955	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190821	0.97	1	0.9564	1	5868	15	up	up	correct
HTHT.US	Huazhu Group Limited	20190821	33.47	33.56	31.52	31.68	3907316	31.412	down	down	correct
HTLD.US	Heartland Express Inc	20190821	20.22	20.33	20.04	20.2	150020	19.4168	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190821	44.24	44.31	43.85	44	68863	42.0193	down	down	correct
HUBG.US	Hub Group Inc	20190821	41.6	42.58	41.545	42.06	248255	42.06	up	up	correct
HUGE.US	FSD Pharma Inc	20190821	0.0783	0.09	0.075	0.087	260258	17.487	up	up	correct
HURC.US	Hurco Companies Inc	20190821	32.731	33.67	32.71	32.71	12911	31.4854	down	down	correct
HURN.US	Huron Consulting Group Inc	20190821	61.08	61.46	60.195	61.27	103399	61.27	up	down	incorrect
HUSN.US	Hudson Capital Inc	20190821	1.71	1.71	1.6	1.69	7377	8.45	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190821	1.8	1.8	1.72	1.7538	9770	1.7538	down	down	correct
HVBC.US	HV Bancorp Inc	20190821	14.4	14.4	14.4	14.4	930	14.4
HWBK.US	Hawthorn Bancshares Inc	20190821	20.4234	20.7285	20.1188	20.4327	10046	19.2085	up	up	correct
HWC.US	Hancock Whitney Corporation	20190821	36.36	36.36	35.84	36.09	224076	33.2842	down	down	correct
HWKN.US	Hawkins Inc	20190821	44.59	45.65	44.59	45.36	29354	21.8036	up	down	incorrect
HX.US	Xiaobai Maimai Inc	20190821	2.38	2.45	2.37	2.44	62782	7.32	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20190821	9.94	9.94	9.94	9.94	1086	9.94
HYMC.US	Hycroft Mining Holding Corporation	20190821	10.24	10.24	10.2301	10.2301	1064	10.2301	down	down	correct
HYRE.US	HyreCar Inc	20190821	3.4	3.86	3.37	3.82	587898	3.82	up	down	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20190821	27.84	28.1	27.693	27.97	1410858	27.97	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20190821	61.51	62.12	61.28	61.77	474559	61.77	up	up	correct
IBCP.US	Independent Bank Corporation	20190821	19.77	19.88	19.6	19.86	57093	18.0388	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190821	46.73	47.28	46.405	46.76	309753	46.0321	up	up	correct
IBOC.US	International Bancshares Corporation	20190821	35.05	35.28	34.78	35.1	285149	32.3042	up	up	correct
IBTX.US	Independent Bank Group Inc	20190821	50.8	50.8	50.25	50.55	99271	48.1862	down	down	correct
ICAD.US	iCAD Inc	20190821	6.33	6.38	6.16	6.37	48649	6.37	up	up	correct
ICBK.US	County Bancorp Inc	20190821	17.39	17.39	17.2	17.28	3147	16.7208	down	down	correct
ICCC.US	ImmuCell Corporation	20190821	5.8565	5.9	5.75	5.8	5139	5.8	down	down	correct
ICCH.US	ICC Holdings Inc	20190821	13.86	13.86	13.86	13.86	4128	13.86
ICFI.US	ICF International Inc	20190821	82.61	83.91	82.28	83.83	116324	82.3718	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20190821	21.23	21.61	21.23	21.35	93916	21.35	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190821	3.15	3.27	3.1	3.27	57273	3.27	up	up	correct
ICLR.US	ICON Public Limited Company	20190821	156.72	158.26	155.12	155.57	208000	155.57	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190821	7.25	7.28	7.195	7.235	8599	5.8204	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190821	66.71	67.75	66	67.46	365324	67.46	up	up	correct
ICUI.US	ICU Medical Inc	20190821	165.97	167.31	163.265	164.94	145729	164.94	down	down	correct
IDCC.US	InterDigital Inc	20190821	50.21	50.22	49.28	49.3	233932	46.7458	down	down	correct
IDEX.US	Ideanomics Inc	20190821	1.69	1.77	1.65	1.67	459679	1.67	down	down	correct
IDN.US	Intellicheck Inc	20190821	4.465	4.66	4.3	4.46	16608	4.46	down	up	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20190821	2.24	2.37	2.22	2.3	107876	2.3	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20190821	282.88	284.155	280.13	280.96	180831	280.96	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20190821	6.6	6.665	6.445	6.53	6081	6.53	down	up	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20190821	3.84	4	3.84	3.98	81736	3.98	up	down	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190821	0.03	0.0399	0.03	0.0399	83622	0.0399	up	up	correct
IEP.US	Icahn Enterprises L.P	20190821	68.94	69.352	68.15	68.67	73577	49.3523	down	up	incorrect
IESC.US	IES Holdings Inc	20190821	19.19	19.25	18.72	18.72	15913	18.72	down	down	correct
IFMK.US	iFresh Inc	20190821	2.38	2.41	2.287	2.35	52938	2.35	down	down	correct
IFRX.US	InflaRx N.V	20190821	2.64	2.94	2.62	2.84	2109674	2.84	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20190821	10.23	10.23	10.23	10.23	200	9.7074
IHRT.US	iHeartMedia Inc	20190821	13.25	13.25	12.9	12.97	176981	12.97	down	down	correct
III.US	Information Services Group Inc	20190821	2.52	2.55	2.44	2.51	20847	2.4772	down	down	correct
IIIV.US	i3 Verticals Inc	20190821	24	24.28	23.0305	23.3	187502	23.3	down	down	correct
IIN.US	IntriCon Corporation	20190821	17.89	17.94	17.58	17.87	50520	17.87	down	down	correct
IIVI.US	II	20190821	39.49	39.54	39.09	39.09	561449	39.09	down	down	correct
ILMN.US	Illumina Inc	20190821	285.54	290.63	284.71	290.5	505605	290.5	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190821	21.28	21.38	21.11	21.36	121496	18.9611	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20190821	4.1799	4.1799	3.9604	4.16	1178	4.16	down	up	incorrect
IMACW.US	IMAC Holdings Inc	20190821	0.75	0.75	0.75	0.75	4035	0.75
IMBI.US	iMedia Brands Inc	20190821	0.4489	0.45	0.42	0.435	434925	4.35	down	down	correct
IMGN.US	ImmunoGen Inc	20190821	2.74	2.82	2.69	2.72	996068	2.72	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20190821	35.95	37.1	35.8	37.01	96400	35.8384	up	up	correct
IMMP.US	Immutep Limited	20190821	1.44	1.5066	1.38	1.4229	20462	1.4229	down	up	incorrect
IMMR.US	Immersion Corporation	20190821	8.18	8.44	8.12	8.43	291813	8.43	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190821	19.44	19.54	19.32	19.45	20750	17.7304	up	up	correct
IMRN.US	Immuron Limited	20190821	2.76	2.94	2.51	2.56	25346	2.56	down	up	incorrect
IMTE.US	Integrated Media Technology Limited	20190821	8.74	8.76	8.02	8.475	1975	8.475	down	down	correct
IMUX.US	Immunic Inc	20190821	14.12	14.46	13.829	14.46	16986	14.46	up	up	correct
IMV.US	IMV Inc	20190821	2.76	2.83	2.76	2.82	4787	2.82	up	up	correct
IMXI.US	International Money Express Inc	20190821	14.5	14.5	14	14.15	118840	14.15	down	down	correct
INBK.US	First Internet Bancorp	20190821	19.67	19.67	19.35	19.47	32568	19.0001	down	down	correct
INBKZ.US	INBKZ	20190821	25.9	25.9	25.9	25.9	0	22.6697
INCY.US	Incyte Corporation	20190821	84.75	86.11	84.48	86.07	705165	86.07	up	down	incorrect
INDB.US	Independent Bank Corp	20190821	70	70	68.94	69.77	67184	65.3807	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20190821	36	36.8	34.4	35.2	8819	35.2	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190821	35.55	35.71	35.04	35.33	4500	33.7717	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20190821	1.2	1.21	1.12	1.14	153615	1.14	down	down	correct
INFN.US	Infinera Corporation	20190821	4.9	5	4.85	4.99	2152962	4.99	up	up	correct
INGN.US	Inogen Inc	20190821	42.1	43.4895	41.527	43.29	588914	43.29	up	up	correct
INMB.US	INmune Bio Inc	20190821	6.37	6.66	5.51	5.51	90973	5.51	down	down	correct
INMD.US	InMode Ltd	20190821	22.44	23.73	21.5901	22.6	2288994	11.3	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190821	2.42	2.42	2.3	2.36	431982	2.36	down	down	correct
INOD.US	Innodata Inc	20190821	1.27	1.3	1.27	1.29	14456	1.29	up	up	correct
INOV.US	Inovalon Holdings Inc	20190821	16.12	16.67	15.97	16.22	420180	16.22	up	down	incorrect
INPX.US	Inpixon	20190821	0.18	0.18	0.1655	0.171	54342	7.695	down	down	correct
INSE.US	Inspired Entertainment Inc	20190821	7.3339	7.3339	7.04	7.11	10285	7.11	down	down	correct
INSG.US	Inseego Corp	20190821	4.16	4.28	4.05	4.05	749215	4.05	down	up	incorrect
INSM.US	Insmed Incorporated	20190821	17.07	17.12	16.42	16.5	818831	16.5	down	down	correct
INTC.US	Intel Corporation	20190821	47.11	47.29	46.8901	47.15	15915801	44.5995	up	up	correct
INTG.US	The InterGroup Corporation	20190821	29.62	29.6306	29.5	29.6306	3236	29.6306	up	up	correct
INTU.US	Intuit Inc	20190821	275.37	277.83	274.54	276.24	925413	272.5849	up	down	incorrect
INTZ.US	Intrusion Inc	20190821	4.35	4.5	4.29	4.32	8175	4.32	down	up	incorrect
INVA.US	Innoviva Inc	20190821	11.61	11.68	11.51	11.57	336282	11.57	down	down	correct
INVE.US	Identiv Inc	20190821	4.98	4.99	4.875	4.99	20216	4.99	up	up	correct
INVO.US	INVO Bioscience Inc	20190821	0.3085	0.3085	0.29	0.3	1215	9.6	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20190821	1.35	1.35	1.26	1.3	5100	1.3	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20190821	71.41	73.09	71.09	72.15	854755	72.15	up	up	correct
IOSP.US	Innospec Inc	20190821	85.12	85.4	84.27	85.18	66231	82.5034	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190821	19.94	20.31	19.57	20	889199	20	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190821	0.4921	0.5029	0.4851	0.5029	4235	0.5029	up	up	correct
IPAR.US	Inter Parfums Inc	20190821	66.38	66.825	65.92	66.6	55210	64.7362	up	up	correct
IPDN.US	Professional Diversity Network Inc	20190821	1.57	1.6	1.4373	1.6	1429	1.6	up	up	correct
IPGP.US	IPG Photonics Corporation	20190821	124.53	126.1	123.15	124.24	298093	124.24	down	up	incorrect
IPLDP.US	Interstate Power and Light Company	20190821	25.85	25.9	25.82	25.85	4500	22.8288
IPWR.US	Ideal Power Inc	20190821	3.14	3.3	2.91	3.19	36736	3.19	up	up	correct
IQ.US	iQIYI Inc	20190821	18.06	19.16	17.87	18.69	11104914	18.69	up	down	incorrect
IRBT.US	iRobot Corporation	20190821	67.8	69.01	65.99	66.38	755786	66.38	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190821	13.79	14.19	13	14.04	3287	10.0158	up	up	correct
IRDM.US	Iridium Communications Inc	20190821	23.47	23.715	23.02	23.44	360245	23.44	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190821	69.4	69.4	69.4	69.4	6	69.4
IRIX.US	IRIDEX Corporation	20190821	2.62	2.9	2.52	2.68	23768	2.68	up	up	correct
IRMD.US	IRadimed Corporation	20190821	20.62	20.99	20.03	20.71	28895	20.71	up	up	correct
IROQ.US	IF Bancorp Inc	20190821	21.95	21.95	21.95	21.95	247	21.072
IRTC.US	iRhythm Technologies Inc	20190821	76.21	77.525	75.33	75.35	178481	75.35	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20190821	8.86	9.02	8.75	8.98	868059	8.98	up	up	correct
ISBC.US	Investors Bancorp Inc	20190821	11.15	11.17	11.06	11.15	979143	10.0644
ISEE.US	IVERIC bio Inc	20190821	1.12	1.15	1.1	1.15	91897	1.15	up	up	correct
ISIG.US	Insignia Systems Inc	20190821	1.03	1.03	0.9501	0.96	1004	6.72	down	down	correct
ISRG.US	Intuitive Surgical Inc	20190821	501.5	504.82	500	501.28	406053	167.0933	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20190821	5.01	5.23	4.95	5.18	15389	4.4546	up	up	correct
ISTR.US	Investar Holding Corporation	20190821	23.15	23.33	23.05	23.06	4302	22.302	down	down	correct
ISUN.US	iSun Inc	20190821	4.61	4.93	4.61	4.93	1521	4.93	up	up	correct
ITCI.US	Intra	20190821	9.03	9.1365	8.89	8.9	351897	8.9	down	down	correct
ITI.US	Iteris Inc	20190821	5.18	5.31	5.05	5.2	307141	5.2	up	up	correct
ITIC.US	Investors Title Company	20190821	140.18	142	138.02	138.2	9254	108.7269	down	down	correct
ITRI.US	Itron Inc	20190821	68.99	68.99	67.8	68.62	435859	68.62	down	down	correct
ITRM.US	Iterum Therapeutics plc	20190821	6.75	6.76	6.49	6.49	30305	6.49	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20190821	27.64	27.922	27.07	27.37	105087	25.4535	down	down	correct
IVAC.US	Intevac Inc	20190821	4.875	4.875	4.71	4.74	62948	4.74	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190821	0.4	0.4	0.378	0.3883	707772	0.3883	down	down	correct
JACK.US	Jack in the Box Inc	20190821	87.97	88.85	85.945	86.37	610164	83.2101	down	up	incorrect
JAGX.US	Jaguar Health Inc	20190821	1.49	1.56	1.18	1.28	11920659	3.84	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190821	0.83	0.83	0.77	0.82	3310	8.2	down	up	incorrect
JAN.US	JanOne Inc	20190821	3.26	3.26	3.07	3.24	4360	3.24	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190821	130.7	135.9	130.048	133.85	501606	133.85	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190821	101.12	102.35	100.53	101.93	619680	100.0557	up	up	correct
JBLU.US	JetBlue Airways Corporation	20190821	18.13	18.25	17.98	18.01	2686990	18.01	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190821	81.12	81.5408	79.6	80.32	76444	72.3137	down	down	correct
JCS.US	Communications Systems Inc	20190821	4.43	4.43	4.03	4.4	36232	2.5545	down	down	correct
JD.US	JD.com Inc	20190821	31.67	31.8	30.705	30.74	16914430	30.74	down	down	correct
JFIN.US	Jiayin Group Inc	20190821	12.84	13.9329	12.01	13	29029	13	up	up	correct
JFU.US	9F Inc	20190821	12	14.88	10.6	10.6	346318	10.6	down	down	correct
JG.US	Aurora Mobile Limited	20190821	4.19	4.31	3.6	3.6	168655	3.6	down	down	correct
JJSF.US	J & J Snack Foods Corp	20190821	191.98	192.56	188.5025	189.35	101983	182.2428	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20190821	143.07	145.86	140.71	142.36	779549	138.4691	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190821	3.75	3.82	3.7	3.79	93702	3.79	up	down	incorrect
JOBS.US	51job Inc	20190821	72.6	72.6	69.85	70.17	110623	70.17	down	down	correct
JOUT.US	Johnson Outdoors Inc	20190821	57.83	57.96	56.48	57.62	61208	56.4885	down	down	correct
JRJC.US	China Finance Online Co. Limited	20190821	0.7185	0.75	0.7185	0.75	8666	7.5	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20190821	7.19	7.4	7.19	7.4	1488	6.8616	up	up	correct
JRVR.US	James River Group Holdings Ltd	20190821	49.39	49.41	49.03	49.13	58904	45.4607	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190821	22.84	22.84	22.745	22.75	9053	19.7162	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20190821	3.97	4.08	3.93	4.04	8791	4.04	up	up	correct
JYNT.US	The Joint Corp	20190821	17.39	17.93	16.85	17.48	97843	17.48	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20190821	4.01	4.0731	3.91	4.01	254174	4.01
KALU.US	Kaiser Aluminum Corporation	20190821	91.8	91.8	90.395	90.77	89893	85.3515	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20190821	16.78	16.9896	16	16.75	102503	16.75	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190821	0.1692	0.1692	0.1692	0.1692	0	0.1692
KBAL.US	Kimball International Inc	20190821	17.75	17.9	17.57	17.73	103658	16.4837	down	down	correct
KBSF.US	KBS Fashion Group Limited	20190821	2.42	2.44	2.42	2.42	4503	2.42
KDMN.US	Kadmon Holdings Inc	20190821	2.71	2.71	2.585	2.62	501066	2.62	down	up	incorrect
KDNY.US	Chinook Therapeutics Inc	20190821	6.9	7.05	6.725	6.75	21135	6.75	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20190821	28.02	28.02	27.615	27.73	1204195	26.4385	down	down	correct
KE.US	Kimball Electronics Inc	20190821	14.56	14.73	14.35	14.45	44447	14.45	down	down	correct
KELYA.US	Kelly Services Inc	20190821	26.45	26.79	26.28	26.73	152079	26.3947	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190821	15.35	15.8	15.35	15.35	7687	15.1618
KERN.US	Akerna Corp	20190821	9.47	9.4843	9.1	9.48	38419	9.48	up	up	correct
KERNW.US	Akerna Corp	20190821	1.44	1.4499	1.25	1.3149	12028	1.3149	down	up	incorrect
KFRC.US	Kforce Inc	20190821	33.38	33.6	33.14	33.35	64716	31.755	down	down	correct
KHC.US	The Kraft Heinz Company	20190821	25.17	25.47	25.03	25.27	5565271	22.705	up	up	correct
KIDS.US	OrthoPediatrics Corp	20190821	32.69	33.27	31.9992	32.75	53011	32.75	up	up	correct
KINS.US	Kingstone Companies Inc	20190821	8.1	8.2	8.01	8.14	15051	7.5888	up	up	correct
KIRK.US	Kirkland's Inc	20190821	1.26	1.26	1.2	1.2	325101	1.2	down	down	correct
KLAC.US	KLA Corporation	20190821	141.62	142.75	140.38	141.9	836245	137.1153	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20190821	9.1	9.8	9	9.15	68905	9.15	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190821	20.74	20.81	20.52	20.71	250377	19.8765	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20190821	11.4	12.4	10.78	11.94	577756	59.7	up	up	correct
KMDA.US	Kamada Ltd	20190821	5.44	5.47	5.4	5.4	7372	5.4	down	down	correct
KMPH.US	KemPharm Inc	20190821	0.85	0.9	0.74	0.775	25370	12.4	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190821	5.14	5.32	5.13	5.26	469441	5.26	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190821	10.55	10.845	10.145	10.36	64311	10.36	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20190821	95.05	95.81	93.73	94.6	65416	94.0665	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20190821	11.8	12.45	11.28	12.07	81096	12.07	up	up	correct
KOPN.US	Kopin Corporation	20190821	1.03	1.04	1.02	1.04	120838	1.04	up	up	correct
KOR.US	Corvus Gold Inc	20190821	1.47	1.51	1.47	1.4971	31185	1.4971	up	up	correct
KOSS.US	Koss Corporation	20190821	1.95	1.97	1.95	1.9651	3768	1.9651	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190821	2.325	2.61	2.295	2.475	16167	2.475	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20190821	9.3	9.41	9.2077	9.31	794662	9.31	up	up	correct
KRMD.US	Repro Med Systems Inc	20190821	3.075	3.2	3.05	3.15	24764	3.15	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20190821	27.74	28.11	27.42	27.82	74826	27.82	up	up	correct
KRNY.US	Kearny Financial Corp	20190821	12.76	12.76	12.63	12.65	160306	11.726	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20190821	19.53	22.15	19.53	20.87	181695	20.87	up	up	correct
KRUS.US	Kura Sushi USA Inc	20190821	27.28	27.73	25.2297	26.68	245491	26.68	down	down	correct
KRYS.US	Krystal Biotech Inc	20190821	44.47	44.9811	42.83	43.28	107239	43.28	down	down	correct
KSPN.US	Kaspien Holdings Inc	20190821	4.86	5.09	4.43	4.55	18612	4.55	down	down	correct
KTCC.US	Key Tronic Corporation	20190821	5.199	5.26	5.1679	5.24	22995	5.24	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190821	18.72	19.39	18.71	19.08	1056978	19.08	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190821	0.7689	0.7917	0.73	0.7702	140487	0.7702	up	up	correct
KURA.US	Kura Oncology Inc	20190821	17.87	17.87	16.91	17	228236	17	down	down	correct
KVHI.US	KVH Industries Inc	20190821	8.93	9.24	8.89	9.05	59131	9.05	up	up	correct
KXIN.US	Kaixin Auto Holdings	20190821	1.9107	1.9107	1.77	1.8318	12691	1.8318	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20190821	2.4899	2.4899	2.4	2.43	880	2.43	down	down	correct
KZR.US	Kezar Life Sciences Inc	20190821	4.48	4.79	4.16	4.3	62251	4.3	down	down	correct
LAKE.US	Lakeland Industries Inc	20190821	10.3013	10.5	10.2538	10.5	2105	10.5	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20190821	76.17	76.415	75.49	75.94	389276	68.8378	down	down	correct
LANC.US	Lancaster Colony Corporation	20190821	155.02	155.6	154.06	154.6	90990	147.9781	down	down	correct
LAND.US	Gladstone Land Corporation	20190821	11.57	11.86	11.53	11.69	135647	10.816	up	down	incorrect
LARK.US	Landmark Bancorp Inc	20190821	21.1677	21.3152	20.7589	20.7589	3762	17.4707	down	down	correct
LASR.US	nLIGHT Inc	20190821	14.41	14.6399	14.21	14.39	237003	14.39	down	down	correct
LAUR.US	Laureate Education Inc	20190821	17.75	18	17.505	17.85	740609	10.0374	up	up	correct
LAWS.US	Lawson Products Inc	20190821	39.09	39.09	38.63	38.63	8654	38.63	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20190821	4.5	4.6	4.5	4.6	14796	4.6	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190821	15.07	15.07	14.89	15.03	77714	13.847	down	down	correct
LBC.US	Luther Burbank Corporation	20190821	10.6524	10.75	10.6	10.63	14624	10.0448	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20190821	101.04	101.04	99.75	100.24	53783	100.24	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20190821	102.53	102.53	101.33	101.67	296680	101.67	down	up	incorrect
LBTYA.US	Liberty Global plc	20190821	26.35	26.44	26	26.26	2292501	26.26	down	down	correct
LBTYB.US	Liberty Global plc	20190821	26.74	26.74	26.74	26.74	148	26.74
LBTYK.US	Liberty Global plc	20190821	25.99	26.12	25.66	25.93	5519050	25.93	down	down	correct
LCNB.US	LCNB Corp	20190821	17.06	17.07	16.63	16.79	9616	15.0384	down	down	correct
LCRDX.US	LCRDX	20190821	9.92	9.92	9.92	9.92	0	8.5213
LCUT.US	Lifetime Brands Inc	20190821	8	8.47	7.91	8.32	10638	8.0251	up	up	correct
LE.US	Lands' End Inc	20190821	8.35	8.35	7.9	8.02	354554	8.02	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190821	82.92	83.22	82.44	82.65	155491	78.9867	down	down	correct
LEDS.US	SemiLEDs Corporation	20190821	2.7	4.1	2.62	2.895	17130500	2.895	up	up	correct
LEE.US	Lee Enterprises Incorporated	20190821	1.96	2.01	1.93	1.93	286830	19.3	down	down	correct
LEGH.US	Legacy Housing Corporation	20190821	12.75	12.84	12.555	12.68	8267	12.68	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190821	10.22	10.22	10.22	10.22	0	34.5375
LEVL.US	Level One Bancorp Inc	20190821	23.74	23.74	23.43	23.43	18309	22.9396	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20190821	0.77	0.8259	0.7232	0.7776	2258	23.328	up	up	correct
LFMD.US	LifeMD Inc	20190821	0.6005	0.7	0.6005	0.625	26712	0.625	up	up	correct
LFUS.US	Littelfuse Inc	20190821	160.53	161.47	158.925	159.33	143826	156.1437	down	down	correct
LFVN.US	LifeVantage Corporation	20190821	11.79	11.9718	11.695	11.75	48060	11.75	down	down	correct
LGIH.US	LGI Homes Inc	20190821	78.17	80.6899	77.26	79.96	300246	79.96	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190821	96.52	97.775	95.28	97.48	454067	97.48	up	down	incorrect
LGO.US	Largo Resources Ltd	20190821	1.05	1.08	1.02	1.0718	427555	10.718	up	up	correct
LHCG.US	LHC Group Inc	20190821	120.21	120.5	119.3	119.81	117893	119.81	down	down	correct
LIFE.US	aTyr Pharma Inc	20190821	2.86	3.185	2.86	3.08	70168	3.08	up	up	correct
LILA.US	Liberty Latin America Ltd	20190821	16.28	16.39	16.06	16.21	128134	15.278	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190821	16.33	16.33	16	16.15	391044	15.2072	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190821	1.95	2.1	1.9156	2.01	22897	2.01	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20190821	18.61	18.98	18.55	18.89	156954	18.89	up	up	correct
LINK.US	Interlink Electronics Inc	20190821	1.96	1.96	1.96	1.96	625	1.96
LIQT.US	LiqTech International Inc	20190821	6.75	6.95	6.28	6.42	329375	6.42	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20190821	60.32	60.6	59.28	59.71	763971	59.71	down	down	correct
LIVE.US	Live Ventures Incorporated	20190821	5.91	6.09	5.91	6.0762	5415	6.0762	up	up	correct
LIVN.US	LivaNova PLC	20190821	81.52	81.95	81.05	81.26	302189	81.26	down	down	correct
LIVX.US	LiveXLive Media Inc	20190821	2.9	2.9	2.43	2.66	94976	2.66	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190821	1.1	1.1	1.02	1.1	1367	6.6
LJPC.US	La Jolla Pharmaceutical Company	20190821	10.05	10.35	9.82	10.31	327635	10.31	up	down	incorrect
LKCO.US	Luokung Technology Corp	20190821	7.54	7.77	7.52	7.66	575735	7.66	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190821	43.68	43.84	43.07	43.31	70585	40.9289	down	down	correct
LKQ.US	LKQ Corporation	20190821	26.36	26.45	25.96	26	3366697	25.887	down	up	incorrect
LLL.US	JX Luxventure Ltd	20190821	2.42	2.44	2.42	2.42	4503	2.42
LLNW.US	Limelight Networks Inc	20190821	2.34	2.36	2.3	2.34	388165	2.34
LMAT.US	LeMaitre Vascular Inc	20190821	31.34	31.71	30.785	31.68	65061	30.9347	up	up	correct
LMB.US	Limbach Holdings Inc	20190821	4.73	4.95	4.72	4.76	86752	4.76	up	up	correct
LMFA.US	LM Funding America Inc	20190821	0.89	0.9	0.8426	0.8801	21949	4.4005	down	down	correct
LMNL.US	Liminal BioSciences Inc	20190821	8.26	8.26	8.12	8.12	375	8.12	down	up	incorrect
LMNR.US	Limoneira Company	20190821	19.5	19.84	19.16	19.55	24876	18.6521	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190821	16.43	16.57	16.4	16.46	51912	14.0339	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190821	25.8	25.8	25.6919	25.6919	603	21.979	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190821	25.77	26.25	25.74	26.12	5550	21.8406	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190821	25.97	25.97	25.82	25.9475	3677	21.5767	down	down	correct
LMST.US	Limestone Bancorp Inc	20190821	14.96	14.97	14.93	14.97	24026	14.97	up	down	incorrect
LNDC.US	Landec Corporation	20190821	10.98	11.07	10.86	11.05	95264	11.05	up	up	correct
LNT.US	Alliant Energy Corporation	20190821	51.89	52.2	51.67	52.16	992879	48.9185	up	up	correct
LNTH.US	Lantheus Holdings Inc	20190821	23.46	23.495	22.98	23.18	250297	23.18	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20190821	6.1002	6.1002	6.03	6.04	27634	5.0313	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190821	18.24	18.25	18.04	18.15	89503	17.954	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190821	10.03	10.06	9.81	9.87	324921	9.87	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190821	7.93	8.17	7.93	7.97	9546	7.97	up	up	correct
LOGI.US	Logitech International S.A	20190821	40.3	40.401	40.1116	40.26	104949	38.6875	down	up	incorrect
LOOP.US	Loop Industries Inc	20190821	14.25	14.25	13.75	14	40209	14	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20190821	129.13	129.98	127.57	129.5	154844	129.5	up	up	correct
LORL.US	Loral Space & Communications Inc	20190821	36.86	36.98	36.61	36.72	17383	26.6865	down	down	correct
LOTZ.US	CarLotz Inc	20190821	9.84	9.84	9.84	9.84	450024	9.84
LOTZW.US	CarLotz Inc	20190821	0.625	0.72	0.625	0.72	80240	0.72	up	up	correct
LOVE.US	The Lovesac Company	20190821	18.94	20.08	18.43	18.55	231327	18.55	down	down	correct
LPCN.US	Lipocine Inc	20190821	2.4	2.73	2.4	2.65	475671	2.65	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20190821	73.52	74.18	73.49	73.79	416026	72.0678	up	up	correct
LPRO.US	Open Lending Corporation	20190821	10.18	10.18	10.18	10.18	50020	10.18
LPSN.US	LivePerson Inc	20190821	40	40.445	39.83	40.38	590215	40.38	up	up	correct
LPTH.US	LightPath Technologies Inc	20190821	0.7001	0.7049	0.6511	0.6973	28151	0.6973	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190821	1.56	1.5686	1.53	1.53	98789	1.53	down	down	correct
LQDA.US	Liquidia Corporation	20190821	5.51	5.8995	5.28	5.59	85026	5.59	up	up	correct
LQDT.US	Liquidity Services Inc	20190821	6.99	7.16	6.99	7.11	39615	7.11	up	up	correct
LRCX.US	Lam Research Corporation	20190821	209.11	209.58	206.92	207.99	928281	200.8868	down	up	incorrect
LRFC.US	Logan Ridge Finance Corp	20190821	8.21	8.2257	7.85	8.02	334848	5.7813	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20190821	0.8501	0.926	0.8501	0.9114	20489	10.9368	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20190821	14.99	14.99	14.86	14.9671	7335	13.7894	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20190821	19.4	20.17	19.2	20.06	1904351	20.06	up	up	correct
LSEA.US	Landsea Homes Corporation	20190821	10.2	10.2	10.2	10.2	60040	10.2
LSTR.US	Landstar System Inc	20190821	110.09	111.34	109.13	110.49	142209	105.5654	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20190821	40.43	40.86	40.305	40.46	132612	40.46	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190821	40.96	41.39	40.75	40.93	441611	40.2629	down	down	correct
LTAFX.US	Altst Strgs Fd A	20190821	7.05	7.05	7.05	7.05	0	6.1163
LTBR.US	Lightbridge Corporation	20190821	0.645	0.68	0.6254	0.6729	85541	8.0748	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20190821	6.81	6.81	6.81	6.81	0	5.8958
LTIFX.US	LTIFX	20190821	7.08	7.08	7.08	7.08	0	7.08
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190821	9.35	9.44	9.21	9.26	436021	9.26	down	down	correct
LTRX.US	Lantronix Inc	20190821	3.4	3.43	3.37	3.4	21659	3.4
LULU.US	Lululemon Athletica Inc	20190821	182	183.53	179.905	183.33	971617	183.33	up	up	correct
LUMO.US	Lumos Pharma Inc	20190821	1.58	1.65	1.58	1.65	247834	14.85	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190821	6.01	6.23	6.01	6.07	266771	6.07	up	down	incorrect
LVO.US	LiveOne Inc	20190821	2.9	2.9	2.43	2.66	95000	2.66	down	down	correct
LVOX.US	LiveVox Holding Inc	20190821	9.85	9.85	9.85	9.85	0	9.85
LVOXU.US	LiveVox Holdings Inc Unit	20190821	10.17	10.17	10.1575	10.1699	32990	10.1699	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20190821	2.53	2.57	2.4	2.47	39403	2.47	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190821	0.7725	0.7725	0.73	0.74	71355	0.74	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190821	10.35	10.79	10.35	10.74	736139	10.74	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190821	1.4	1.44	1.36	1.41	836189	1.41	up	up	correct
LYFT.US	Lyft Inc	20190821	53.81	54.69	52.86	54.15	6549817	54.15	up	up	correct
LYL.US	Dragon Victory International Limited	20190821	0.88	0.9	0.88	0.88	803	0.88
LYTS.US	LSI Industries Inc	20190821	3.86	4.03	3.74	3.83	66056	3.5588	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190821	6.5124	6.6	6.46	6.6	17779	4.614	up	up	correct
MANH.US	Manhattan Associates Inc	20190821	85.3	87.4	82.32	86.11	399941	86.11	up	up	correct
MANT.US	ManTech International Corporation	20190821	69.03	69.78	68.56	69.64	92228	66.6725	up	up	correct
MAR.US	Marriott International Inc	20190821	131.58	131.65	128	128.35	1646620	127.3844	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20190821	1.69	1.71	1.63	1.66	63677	1.66	down	down	correct
MARK.US	Remark Holdings Inc	20190821	0.6336	0.6498	0.61	0.6305	116242	0.6305	down	down	correct
MARPS.US	Marine Petroleum Trust	20190821	2.33	2.33	2.28	2.3111	5330	1.8719	down	down	correct
MASI.US	Masimo Corporation	20190821	153.42	153.83	151.14	151.14	225800	151.14	down	up	incorrect
MAT.US	Mattel Inc	20190821	10.34	10.65	10.34	10.62	2951474	10.62	up	up	correct
MATW.US	Matthews International Corporation	20190821	30.75	30.98	30.38	30.71	87123	29.0509	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20190821	48.5	48.85	48.44	48.85	78105	22.7686	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20190821	1.35	1.4	1.33	1.34	51124	1.34	down	down	correct
MBIN.US	Merchants Bancorp	20190821	15.69	16.36	15.69	16.23	23262	15.697	up	up	correct
MBINO.US	Merchants Bancorp	20190821	25.72	25.8	25.64	25.69	168400	22.3522	down	down	correct
MBINP.US	Merchants Bancorp	20190821	27.1	27.1	27.1	27.1	0	22.9832
MBIO.US	Mustang Bio Inc	20190821	4.08	4.85	4.03	4.65	770458	4.65	up	up	correct
MBOT.US	Microbot Medical Inc	20190821	5.55	5.58	5.4201	5.47	6486	5.47	down	down	correct
MBRX.US	Moleculin Biotech Inc	20190821	1.16	1.19	1.15	1.19	27881	7.14	up	up	correct
MBUU.US	Malibu Boats Inc	20190821	26.74	28.17	26.63	27.99	405909	27.99	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20190821	32.15	32.15	31.42	31.81	39223	28.8106	down	down	correct
MCBC.US	Macatawa Bank Corporation	20190821	10.04	10.06	9.94	10.06	28490	9.2577	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190821	13.01	13.01	13.01	13.01	0	11.3057
MCFT.US	MasterCraft Boat Holdings Inc	20190821	14.69	15.16	14.59	14.99	381732	14.99	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20190821	89.76	90.07	88.4	89.02	4117358	43.2372	down	down	correct
MCHX.US	Marchex Inc	20190821	3.47	3.51	3.34	3.45	83780	3.45	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190821	3.45	3.71	3.39	3.7	252243	3.7	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190821	45.97	45.97	45.355	45.41	26921	45.41	down	up	incorrect
MDB.US	MongoDB Inc	20190821	141.95	149.51	140.75	148.08	1117290	148.08	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190821	93.5	93.88	90.155	93.7	170805	93.7	up	up	correct
MDGS.US	Medigus Ltd	20190821	2	2	1.86	1.93	16028	1.93	down	down	correct
MDJH.US	MDJM Ltd	20190821	2.6	2.79	2.4	2.562	7126	2.562	down	down	correct
MDLZ.US	Mondelez International Inc	20190821	54.43	54.43	54.005	54.3	3181093	51.6959	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20190821	0.891	0.915	0.891	0.91	11000	0.91	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20190821	4.45	4.45	4.3614	4.3614	3333	3.7638	down	up	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20190821	9.23	9.5	9.13	9.44	1301096	9.44	up	up	correct
MDVL.US	Medavail Holdings Inc	20190821	1.6	1.6	1.51	1.5927	2985	19.1124	down	down	correct
MDWD.US	MediWound Ltd	20190821	2.99	3.11	2.89	3.08	37998	3.08	up	up	correct
MDWT.US	Midwest Holding Inc	20190821	0.0455	0.0455	0.0455	0.0455	4	22.75
MDXG.US	MiMedx Group Inc	20190821	5.45	5.5644	5.33	5.5644	143789	5.5644	up	up	correct
MEDP.US	Medpace Holdings Inc	20190821	81.2	81.69	79.95	81.13	267018	81.13	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20190821	0.97	0.97	0.97	0.97	500	5.82
MEIP.US	MEI Pharma Inc	20190821	1.7	1.75	1.67	1.69	209607	1.69	down	up	incorrect
MELI.US	MercadoLibre Inc	20190821	622.52	634.5399	620.01	629.83	348447	629.83	up	up	correct
MEOH.US	Methanex Corporation	20190821	32.85	32.98	32.32	32.69	228250	30.9104	down	up	incorrect
MERC.US	Mercer International Inc	20190821	11.48	11.48	11.18	11.27	214991	10.3212	down	up	incorrect
MESA.US	Mesa Air Group Inc	20190821	6.3	6.5876	6.2	6.25	251581	6.25	down	down	correct
MESO.US	Mesoblast Limited	20190821	4.95	4.9501	4.9	4.9	5300	4.9	down	up	incorrect
METC.US	Ramaco Resources Inc	20190821	3.78	4.06	3.77	4.04	108589	4.04	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20190821	1.12	1.12	1.05	1.06	10860	2.12	down	down	correct
MFIN.US	Medallion Financial Corp	20190821	4.6	4.72	4.6	4.65	60352	4.65	up	down	incorrect
MGEE.US	MGE Energy Inc	20190821	75.86	76.35	75.2	76.35	74050	72.5958	up	up	correct
MGI.US	MoneyGram International Inc	20190821	3.49	3.49	3.33	3.36	730625	3.36	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20190821	8.85	8.96	8.81	8.88	40785	8.3622	up	down	incorrect
MGLN.US	Magellan Health Inc	20190821	68.03	68.18	66.98	67.85	87834	67.85	down	down	correct
MGNI.US	Magnite Inc	20190821	10.68	10.85	10.43	10.73	1235746	10.73	up	up	correct
MGNX.US	MacroGenics Inc	20190821	15.4	15.47	15.2	15.37	240196	15.37	down	down	correct
MGPI.US	MGP Ingredients Inc	20190821	48	48.4066	46.23	46.38	205391	45.3245	down	up	incorrect
MGRC.US	McGrath RentCorp	20190821	67.28	67.28	66.26	66.6	161969	63.0397	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20190821	11.93	11.95	10.35	10.67	140921	10.67	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20190821	21.81	22.51	21.53	21.91	170561	21.91	up	up	correct
MGYR.US	Magyar Bancorp Inc	20190821	11.46	11.46	11.46	11.46	1285	9.2873
MHLD.US	Maiden Holdings Ltd	20190821	0.48	0.5024	0.472	0.5016	110601	0.5016	up	up	correct
MICT.US	MICT Inc	20190821	0.7	0.7342	0.67	0.72	15990	0.72	up	up	correct
MIDD.US	The Middleby Corporation	20190821	111.1	112.08	110.33	111.17	471200	111.17	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190821	0.35	0.35	0.29	0.35	17387	0.35
MIME.US	Mimecast Limited	20190821	43.48	44.6	43.1015	43.58	357613	43.58	up	down	incorrect
MIND.US	MIND Technology Inc	20190821	3.88	3.98	3.6	3.95	16064	3.95	up	up	correct
MINDP.US	MIND Technology Inc	20190821	23.7724	23.7724	23.7724	23.7724	100	18.9465
MINM.US	Minim Inc. Common Stock	20190821	0.92	0.92	0.92	0.92	140	0.92
MIRM.US	Mirum Pharmaceuticals Inc	20190821	13.485	14.41	13.48	14.14	44230	14.14	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20190821	18.1708	19	18.1708	19	4027	19	up	up	correct
MITK.US	Mitek Systems Inc	20190821	9.39	9.77	9.37	9.64	265695	9.64	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20190821	10.6932	11.295	10.6932	11.05	1044	11.05	up	up	correct
MKSI.US	MKS Instruments Inc	20190821	78.29	78.32	77.27	78.05	297176	76.8662	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20190821	376.83	389.51	374.77	389.23	350041	384.4965	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20190821	0.755	0.78	0.75	0.78	3125	0.78	up	up	correct
MLAB.US	Mesa Laboratories Inc	20190821	219.62	221.02	215.77	217.28	81893	215.9282	down	up	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20190821	20.92	21.19	20.64	20.73	905298	20.3859	down	down	correct
MLHR.US	Herman Miller Inc	20190821	42.62	42.68	42.05	42.22	296890	40.853	down	down	correct
MLKN.US	MillerKnoll Inc	20190821	42.62	42.68	42.05	42.22	296890	40.6704	down	down	correct
MLVF.US	Malvern Bancorp Inc	20190821	21.16	21.55	21.16	21.31	11409	21.31	up	up	correct
MMAT.US	Meta Materials Inc	20190821	2.62	2.7	2.62	2.64	117950	2.64	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20190821	3.87	3.87	3.67	3.76	340485	3.3607	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190821	0.36	0.425	0.36	0.39	69850	0.39	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190821	35.55	35.65	34.462	34.62	868276	34.62	down	down	correct
MMYT.US	MakeMyTrip Limited	20190821	23.08	23.32	22.82	22.87	123874	22.87	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20190821	2.22	2.24	2.21	2.2383	22246	1.813	up	up	correct
MNDT.US	Mandiant Inc.	20190821	13.58	13.705	13.495	13.5	1995760	13.5	down	down	correct
MNKD.US	MannKind Corporation	20190821	1.16	1.19	1.08	1.12	3163815	1.12	down	down	correct
MNOV.US	MediciNova Inc	20190821	8.95	9.22	8.95	9.15	108799	9.15	up	up	correct
MNRO.US	Monro Inc	20190821	77.9	79.15	77.02	78.93	343912	75.8801	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20190821	19.45	20.6135	19.45	20.12	2519	20.12	up	up	correct
MNST.US	Monster Beverage Corporation	20190821	58.35	58.48	57.8214	58.03	1733992	58.03	down	down	correct
MNTV.US	Momentive Global Inc	20190821	17.52	17.91	17.41	17.86	1201024	17.86	up	up	correct
MNTX.US	Manitex International Inc	20190821	5.87	5.95	5.58	5.63	14960	5.63	down	down	correct
MODV.US	ModivCare Inc	20190821	58.61	58.655	57.53	57.99	53304	56.3374	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20190821	29.63	30.315	29.46	30.02	29656	27.6635	up	up	correct
MOGO.US	Mogo Inc	20190821	2.67	2.8478	2.5376	2.75	41615	2.75	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190821	13.2	13.58	13	13	9530	13	down	down	correct
MOMO.US	Momo Inc	20190821	33.5	33.7487	32.8611	33.46	1849125	30.9687	down	down	correct
MOR.US	MorphoSys AG	20190821	31.59	31.71	31.2	31.4	51209	31.4	down	down	correct
MORF.US	Morphic Holding Inc	20190821	22.47	24.18	21.82	22.93	49020	22.93	up	up	correct
MORN.US	Morningstar Inc	20190821	157.37	158.31	155.59	156.05	124073	153.6846	down	down	correct
MOSY.US	MoSys Inc	20190821	2.694	2.786	2.6	2.7	14422	2.7	up	up	correct
MOTS.US	Motus GI Holdings Inc	20190821	2.85	2.85	2.7	2.75	34809	2.75	down	down	correct
MOXC.US	Moxian Inc	20190821	1.49	1.55	1.35	1.48	7784	1.48	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20190821	15.28	15.53	15.03	15.29	118870	15.29	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190821	23.83	24.43	23.27	23.3	6205	21.6197	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20190821	153.4	154.93	151.95	154.42	214156	151.6825	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20190821	6.45	6.47	6.29	6.38	81280	6.38	down	down	correct
MRBK.US	Meridian Corporation	20190821	18.1	18.1	17.8909	17.8909	2751	16.5998	down	down	correct
MRCC.US	Monroe Capital Corporation	20190821	10.23	10.32	10.21	10.25	115359	7.6423	up	up	correct
MRCY.US	Mercury Systems Inc	20190821	86.94	89.14	86.39	88.75	815233	88.75	up	up	correct
MREO.US	Mereo BioPharma Group plc	20190821	4.15	4.269	4	4.1	39036	4.1	down	down	correct
MRIN.US	Marin Software Incorporated	20190821	2.47	2.61	2.47	2.57	12421	2.57	up	up	correct
MRKR.US	Marker Therapeutics Inc	20190821	5.51	5.59	5.33	5.56	524037	5.56	up	up	correct
MRLN.US	Marlin Business Services Corp	20190821	24	24.45	23.74	24.21	33460	22.0349	up	up	correct
MRNA.US	Moderna Inc	20190821	14.25	14.41	13.76	14.29	1417709	14.29	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190821	1.13	1.189	1.09	1.12	126125	4.48	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20190821	2.77	2.8	2.68	2.75	146151	2.75	down	down	correct
MRTN.US	Marten Transport Ltd	20190821	19.72	20.11	19.55	19.87	245997	11.8937	up	down	incorrect
MRTX.US	Mirati Therapeutics Inc	20190821	89.24	93.24	87.5	91.94	495665	91.94	up	up	correct
MRUS.US	Merus N.V	20190821	17.97	18.7	17.47	18	59035	18	up	up	correct
MRVL.US	Marvell Technology Inc	20190821	25.2	25.25	24.7	24.82	9520274	24.4478	down	down	correct
MSBI.US	Midland States Bancorp Inc	20190821	26.5	26.68	25.995	26.37	176623	23.4818	down	down	correct
MSEX.US	Middlesex Water Company	20190821	60.71	60.74	59.84	60.43	70179	58.5334	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20190821	13.47	13.47	13.47	13.47	0	11.647
MSFIX.US	The Multi	20190821	13.7	13.7	13.7	13.7	0	11.8454
MSFT.US	Microsoft Corporation	20190821	138.55	139.4935	138	138.79	14982310	135.7317	up	down	incorrect
MSFYX.US	The Multi	20190821	13.16	13.16	13.16	13.16	0	11.3789
MSTR.US	MicroStrategy Incorporated	20190821	141.66	142.9	140.84	140.89	146094	140.89	down	down	correct
MSVB.US	Mid	20190821	12.5906	12.65	12.5906	12.64	7376	12.4361	up	up	correct
MTBC.US	CareCloud Inc	20190821	4.65	4.68	4.64	4.68	14643	4.68	up	down	incorrect
MTBCP.US	CareCloud Inc	20190821	27.06	27.1293	27.06	27.0987	6799	21.3698	up	down	incorrect
MTC.US	Mmtec Inc	20190821	4	4.5896	4	4.14	303664	4.14	up	up	correct
MTEM.US	Molecular Templates Inc	20190821	5.05	5.349	5.05	5.24	51909	5.24	up	up	correct
MTEX.US	Mannatech Incorporated	20190821	14.95	15.37	14.7925	15.37	1612	12.9997	up	up	correct
MTLS.US	Materialise NV	20190821	18.49	19.09	18.38	19	79652	19	up	up	correct
MTP.US	Midatech Pharma plc	20190821	1.34	1.35	1.291	1.35	5832	6.75	up	down	incorrect
MTRX.US	Matrix Service Company	20190821	19.86	19.91	19.46	19.61	134609	19.61	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190821	20.08	20.22	19.85	20.21	290873	20.21	up	up	correct
MU.US	Micron Technology Inc	20190821	44.81	45	43.9	44.17	14994616	44.1083	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190821	10.24	10.24	10.2301	10.2301	1064	10.2301	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190821	0.65	0.65	0.6	0.64	3686	0.64	down	down	correct
MULN.US	Mullen Automotive Inc	20190821	3.15	3.3	3.1	3.3	46300	3.3	up	up	correct
MVBF.US	MVB Financial Corp	20190821	17.51	17.96	17.51	17.83	4118	17.1233	up	up	correct
MVIS.US	MicroVision Inc	20190821	0.7091	0.73	0.6914	0.7002	387119	0.7002	down	down	correct
MVST.US	Microvast Holdings Inc	20190821	9.87	9.92	9.86	9.91	1081400	9.91	up	up	correct
MYFW.US	First Western Financial Inc	20190821	14.4	14.4	14.11	14.15	1991	14.15	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20190821	24.69	25.26	24.5	25.09	620343	25.09	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190821	0.424	0.434	0.415	0.4244	54888	20.3712	up	up	correct
MYRG.US	MYR Group Inc	20190821	28.67	29.17	28.2	28.61	63827	28.61	down	down	correct
MYSZ.US	My Size Inc	20190821	0.4695	0.5	0.4602	0.4999	3561	7.4985	up	up	correct
NAII.US	Natural Alternatives International Inc	20190821	10.11	10.25	10.11	10.1736	6870	10.1736	up	up	correct
NAKD.US	Naked Brand Group Limited	20190821	0.0515	0.0515	0.0451	0.0495	28709	74.25	down	down	correct
NAOV.US	NanoVibronix Inc	20190821	2.65	2.8335	2.65	2.795	8112	2.795	up	up	correct
NATH.US	Nathan's Famous Inc	20190821	67.29	68.17	66.1	67.9	20668	64.2769	up	up	correct
NATI.US	National Instruments Corporation	20190821	42.66	42.84	42.32	42.7	327400	40.2375	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190821	9.09	9.1	8.58	9	29848	8.5236	down	down	correct
NAVI.US	Navient Corporation	20190821	13.11	13.21	13.03	13.08	1309384	11.4961	down	down	correct
NBEV.US	NewAge Inc	20190821	3.5	3.58	3.46	3.54	1001489	3.54	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20190821	97.73	98.85	96.73	98.35	345156	98.35	up	up	correct
NBN.US	Northeast Bank	20190821	20.5	20.85	20.45	20.56	7962	20.4803	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190821	2.23	2.23	2.03	2.05	426964	20.5	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190821	4.94	4.94	4.6	4.67	42469	4.67	down	down	correct
NBTB.US	NBT Bancorp Inc	20190821	35.77	35.77	35.35	35.72	74029	33.0737	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20190821	63.89	63.89	63.3	63.41	18189	63.41	down	down	correct
NCMI.US	National CineMedia Inc	20190821	7.05	7.1	6.94	7.1	243317	5.9729	up	up	correct
NCNA.US	NuCana plc	20190821	7.575	7.86	6.665	7.75	173400	7.75	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20190821	2.13	2.31	2.1	2.24	44882	44.8	up	up	correct
NCTY.US	The9 Limited	20190821	1.1011	1.19	1.1	1.17	207633	11.7	up	up	correct
NDAQ.US	Nasdaq Inc	20190821	99.5	99.5	98.6	99.32	408497	95.6359	down	down	correct
NDLS.US	Noodles & Company	20190821	5.81	5.885	5.69	5.7	222863	5.7	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20190821	1.45	1.45	1.4	1.45	18284	1.45
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190821	0.65	0.65	0.5982	0.5982	2000	0.5982	down	down	correct
NDSN.US	Nordson Corporation	20190821	126.5	135.32	126.5	133.06	513880	130.1652	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190821	11.6	11.6	11.6	11.6	350	8.4351
NEGG.US	Newegg Commerce Inc	20190821	6.56	6.56	6.56	6.56	0	6.56
NEO.US	NeoGenomics Inc	20190821	25.67	26.351	25.51	26.24	494302	26.24	up	up	correct
NEOG.US	Neogen Corporation	20190821	72.55	72.55	71.41	72.17	87328	36.085	down	down	correct
NEON.US	Neonode Inc	20190821	2.5	2.61	2.5	2.59	4849	2.59	up	up	correct
NEPH.US	Nephros Inc	20190821	7.1	7.1	6.9244	6.9506	2432	6.9506	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20190821	4.4	4.4425	4.28	4.32	482770	4.32	down	down	correct
NERV.US	Minerva Neurosciences Inc	20190821	6.98	7.36	6.86	7.31	256397	7.31	up	up	correct
NESR.US	National Energy Services Reunited Corp	20190821	7.87	7.87	7.71	7.78	77016	7.78	down	down	correct
NETE.US	Net Element Inc	20190821	3.15	3.3	3.1	3.3	46302	3.3	up	up	correct
NEWT.US	Newtek Business Services Corp	20190821	22.46	22.5	22.25	22.4	352185	16.9047	down	down	correct
NEXT.US	NextDecade Corporation	20190821	4.58	4.91	4.58	4.72	21817	4.72	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190821	15.71	15.71	15.5	15.69	85234	14.527	down	down	correct
NFE.US	New Fortress Energy Inc	20190821	16.69	16.7	16.07	16.3	108746	16.0166	down	down	correct
NFLX.US	Netflix Inc	20190821	301.61	302.88	296.2	297.81	5689746	297.81	down	up	incorrect
NGM.US	NGM Biopharmaceuticals Inc	20190821	15.09	15.77	14.97	15.72	152072	15.72	up	down	incorrect
NH.US	NantHealth Inc	20190821	0.5669	0.59	0.56	0.58	17570	0.58	up	up	correct
NHTC.US	Natural Health Trends Corp	20190821	7.06	7.19	7.04	7.12	61749	5.2721	up	up	correct
NICE.US	NICE Ltd	20190821	152.57	154.99	152.115	154.15	142760	154.15	up	up	correct
NICHX.US	NICHX	20190821	26.38	26.38	26.38	26.38	0	23.3822
NICK.US	Nicholas Financial Inc	20190821	9.7	9.7	9.41	9.41	7685	9.41	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190821	2.46	2.53	2.32	2.51	429252	2.51	up	down	incorrect
NIU.US	Niu Technologies	20190821	8.4	8.8	8.11	8.72	359440	8.72	up	down	incorrect
NK.US	NantKwest Inc	20190821	1.27	1.35	1.2687	1.34	97778	1.34	up	up	correct
NKLA.US	Nikola Corporation	20190821	10.18	10.1865	10.18	10.1865	2020	10.1865	up	up	correct
NKSH.US	National Bankshares Inc	20190821	34.2	34.2	33.83	33.83	4248	30.6471	down	down	correct
NKTR.US	Nektar Therapeutics	20190821	17.13	17.37	16.56	17.01	3821854	17.01	down	down	correct
NLOK.US	NortonLifeLock Inc	20190821	23.88	23.93	23.57	23.71	4406040	12.9966	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20190821	3.8	3.8	3.445	3.7	221216	3.7	down	down	correct
NMFC.US	New Mountain Finance Corporation	20190821	13.7	13.77	13.6348	13.71	244582	10.611	up	up	correct
NMIH.US	NMI Holdings Inc	20190821	27.58	27.79	27.155	27.45	259203	27.45	down	down	correct
NMRD.US	Nemaura Medical Inc	20190821	0.8	0.8	0.77	0.7799	6560	7.799	down	down	correct
NMRK.US	Newmark Group Inc	20190821	8.88	8.94	8.78	8.9	517478	8.6569	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190821	2.55	2.55	2.26	2.5	24200	2.5	down	up	incorrect
NMTR.US	9 Meters Biopharma Inc	20190821	0.9	0.9	0.86	0.8929	68552	0.8929	down	down	correct
NNBR.US	NN Inc	20190821	6.4	6.47	6.3	6.33	97844	6.2653	down	down	correct
NNDM.US	Nano Dimension Ltd	20190821	0.3	0.315	0.2902	0.3149	4734	3.149	up	up	correct
NODK.US	NI Holdings Inc	20190821	16.61	16.62	16.56	16.62	5797	16.62	up	up	correct
NOTV.US	Inotiv Inc	20190821	2.48	2.65	2.4755	2.65	44360	2.65	up	up	correct
NOVN.US	Novan Inc	20190821	2.505	2.51	2.3718	2.49	3250	24.9	down	down	correct
NOVT.US	Novanta Inc	20190821	75.62	77.13	74.56	76.66	207259	76.66	up	down	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20190821	0.53	0.5775	0.5111	0.57	1935	14.25	up	up	correct
NRC.US	National Research Corporation	20190821	64.75	65.14	64	64.55	38922	63.3213	down	down	correct
NRIM.US	Northrim BanCorp Inc	20190821	35.8653	36.17	35.84	35.93	9486	32.5799	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190821	21.08	21.08	21.08	21.08	0	17.4075
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190821	21.2	21.2	21.2	21.2	0	17.8449
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190821	21.19	21.19	21.19	21.19	0	17.4324
NRXP.US	NRx Pharmaceuticals Inc	20190821	10.53	10.53	10.53	10.53	125000	10.53
NSIT.US	Insight Enterprises Inc	20190821	49.7	49.7	48.84	49.55	324981	49.55	down	down	correct
NSPR.US	InspireMD Inc	20190821	39.9	75	36.75	38.25	132633	38.25	down	down	correct
NSSC.US	Napco Security Technologies Inc	20190821	32.93	33.85	32.7352	33.49	116224	33.49	up	up	correct
NSTG.US	NanoString Technologies Inc	20190821	27.54	27.66	26.81	27.01	488166	27.01	down	down	correct
NSYS.US	Nortech Systems Incorporated	20190821	3.11	3.11	3.08	3.0968	850	3.0968	down	down	correct
NTAP.US	NetApp Inc	20190821	46.73	47.34	46.56	46.89	1914222	43.4319	up	up	correct
NTCT.US	NetScout Systems Inc	20190821	22.33	22.54	22.085	22.24	363384	22.24	down	down	correct
NTES.US	NetEase Inc	20190821	252.45	256.58	251.04	253.36	2724780	48.3427	up	up	correct
NTGR.US	NETGEAR Inc	20190821	33.78	34.14	33.48	34.03	193312	34.03	up	up	correct
NTIC.US	Northern Technologies International Corporation	20190821	11.4	11.64	11	11.58	10521	11.2753	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190821	17.27	17.3	16.95	17.23	453781	17.23	down	down	correct
NTNX.US	Nutanix Inc	20190821	19.37	20.05	19.08	19.34	4213907	19.34	down	down	correct
NTRA.US	Natera Inc	20190821	30	30.69	29.47	30.41	404661	30.41	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20190821	25	25	25	25	251	25
NTRS.US	Northern Trust Corporation	20190821	87.1	87.7	86.47	86.73	939320	80.6535	down	up	incorrect
NTUS.US	Natus Medical Incorporated	20190821	30.35	30.56	29.77	30.2	227895	30.2	down	down	correct
NTWK.US	NetSol Technologies Inc	20190821	5.68	5.93	5.63	5.75	10857	5.75	up	up	correct
NUAN.US	Nuance Communications Inc	20190821	17.2365	17.4363	17.0366	17.4163	1580588	15.0791	up	up	correct
NURO.US	NeuroMetrix Inc	20190821	0.3589	0.3598	0.33	0.357	52740	3.57	down	down	correct
NUVA.US	NuVasive Inc	20190821	64.72	65.94	64.2	65.55	278633	65.55	up	up	correct
NUWE.US	Nuwellis Inc	20190821	2.44	2.65	2.41	2.6264	284802	2.6264	up	up	correct
NVAX.US	Novavax Inc	20190821	6.75	6.99	6.53	6.83	948577	6.83	up	up	correct
NVCN.US	Neovasc Inc	20190821	2.98	3.11	2.9	2.9	70635	2.9	down	down	correct
NVCR.US	NovoCure Limited	20190821	95.8	98.7	95.04	97.8	923020	97.8	up	up	correct
NVDA.US	NVIDIA Corporation	20190821	170.53	173.45	169.66	171.23	10697773	42.626	up	up	correct
NVEC.US	NVE Corporation	20190821	68.23	68.72	67.09	67.96	24941	58.8247	down	down	correct
NVEE.US	NV5 Global Inc	20190821	64.32	66.47	63.79	64.39	118456	64.39	up	up	correct
NVFY.US	Nova LifeStyle Inc	20190821	0.6693	0.6699	0.6601	0.6699	25463	3.3495	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190821	0.59	0.59	0.56	0.58	38555	17.4	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20190821	28.76	28.76	28.25	28.71	70842	28.71	down	down	correct
NVNO.US	enVVeno Medical Corp	20190821	25.75	26	24.75	25	2220	25	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20190821	0.2	0.2	0.2	0.2	500	0.2
NVOS.US	Novo Integrated Sciences Inc	20190821	0.042	0.045	0.042	0.045	230	4.5	up	up	correct
NWBI.US	Northwest Bancshares Inc	20190821	16.31	16.31	16.085	16.16	397804	14.1019	down	down	correct
NWE.US	NorthWestern Corporation	20190821	71.22	72.19	70.96	71.73	338511	64.9935	up	up	correct
NWFL.US	Norwood Financial Corp	20190821	32.3106	32.3106	31.63	31.63	3523	29.1058	down	down	correct
NWL.US	Newell Brands Inc	20190821	16.19	16.63	16.12	16.55	5308860	14.7014	up	up	correct
NWLI.US	National Western Life Group Inc	20190821	256.67	257.895	253.8	257	4775	255.7565	up	up	correct
NWPX.US	Northwest Pipe Company	20190821	26.87	27.8078	26.255	26.61	48387	26.61	down	down	correct
NWS.US	News Corporation	20190821	14.35	14.505	14.25	14.46	273166	14.0086	up	down	incorrect
NWSA.US	News Corporation	20190821	13.99	14.185	13.89	14.1	2572535	13.6578	up	up	correct
NXGN.US	NextGen Healthcare Inc	20190821	14.89	15.17	14.5877	14.9	275568	14.9	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190821	103.06	104.67	102.61	103.36	1398177	100.2504	up	up	correct
NXST.US	Nexstar Media Group Inc	20190821	95.08	95.35	93.81	94.95	348038	90.3402	down	down	correct
NXTC.US	NextCure Inc	20190821	25.9	29.87	25.2	29.52	109914	29.52	up	up	correct
NXTD.US	Nxt	20190821	0.32	0.36	0.312	0.3306	153055	3.306	up	up	correct
NXTP.US	Nextplay Technologies Inc	20190821	2.05	2.054	1.841	1.95	23900	1.95	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190821	6.23	6.25	6.205	6.22	1645851	4.9316	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20190821	24.82	24.82	24.72	24.78	5496	20.4042	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20190821	24.66	24.8	24.57	24.57	10172	20.3451	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190821	1.78	1.85	1.75	1.76	62430	1.76	down	down	correct
OBCI.US	Ocean Bio	20190821	3.4	3.53	3.34	3.34	23156	3.2681	down	down	correct
OBLG.US	Oblong Inc	20190821	0.746	0.746	0.6211	0.6211	32531	0.6211	down	down	correct
OBNK.US	Origin Bancorp Inc	20190821	32.24	32.82	32.15	32.54	35159	31.5689	up	up	correct
OBSV.US	ObsEva SA	20190821	9.22	9.5	9.12	9.25	48388	9.25	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190821	27.21	27.25	27.21	27.25	1500	25.4192	up	up	correct
OCC.US	Optical Cable Corporation	20190821	3.42	3.75	3.42	3.515	9356	3.515	up	up	correct
OCCI.US	OFS Credit Company Inc	20190821	16.5	16.5991	16.44	16.56	19800	11.0971	up	down	incorrect
OCCIP.US	OFS Credit Company Inc	20190821	25.9785	25.9785	25.9785	25.9785	0	22.0513
OCFC.US	OceanFirst Financial Corp	20190821	21.28	21.34	20.99	21.04	232504	19.4318	down	down	correct
OCGN.US	Ocugen Inc	20190821	0.216	0.246	0.203	0.211	261322	12.66	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190821	5.27	5.295	5.21	5.25	264825	4.2985	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20190821	4.68	4.8	4.59	4.65	380830	4.65	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20190821	2.347	2.45	2.34	2.39	4424	9.56	up	up	correct
OCX.US	OncoCyte Corporation	20190821	2.03	2.05	1.91	1.95	118381	1.95	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20190821	165.77	166.73	164.85	165.53	738511	109.4306	down	down	correct
ODP.US	The ODP Corporation	20190821	1.45	1.52	1.43	1.49	705016	14.3353	up	down	incorrect
ODT.US	Odonate Therapeutics Inc	20190821	34.68	35.1725	34	34.76	59140	34.76	up	down	incorrect
OEG.US	Orbital Energy Group Inc	20190821	0.78	0.8449	0.72	0.7299	247416	0.7299	down	down	correct
OESX.US	Orion Energy Systems Inc	20190821	2.83	2.86	2.65	2.7	234774	2.7	down	down	correct
OFED.US	Oconee Federal Financial Corp	20190821	23.3	23.3	23.15	23.15	2350	22.2708	down	down	correct
OFIX.US	Orthofix Medical Inc	20190821	52.63	53.61	52.12	53.56	94939	53.56	up	up	correct
OFLX.US	Omega Flex Inc	20190821	83.751	84.815	83.751	84.09	3550	82.167	up	up	correct
OFS.US	OFS Capital Corporation	20190821	11.46	11.5	11.3	11.3	20308	8.3274	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190821	5.18	5.24	5.05	5.09	633488	5.09	down	down	correct
OIIM.US	O2Micro International Limited	20190821	1.3512	1.38	1.3512	1.38	1126	1.38	up	up	correct
OKTA.US	Okta Inc	20190821	133.1	137.7525	132.25	137.07	1506330	137.07	up	up	correct
OLED.US	Universal Display Corporation	20190821	214	214.97	212.5	213.15	372278	211.2997	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190821	79.5	81.56	79.5	80.8	1073734	80.8	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190821	44.6	45.37	44.24	44.91	30683	43.2086	up	up	correct
OMCL.US	Omnicell Inc	20190821	71.31	72	70.65	71.02	164190	71.02	down	down	correct
OMER.US	Omeros Corporation	20190821	20.46	20.46	19.55	20.34	554938	20.34	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20190821	4.62	4.7099	4.52	4.64	8505	4.64	up	up	correct
OMP.US	Oasis Midstream Partners LP	20190821	15.66	15.9	15.29	15.45	165902	11.3207	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190821	0.214	0.232	0.2137	0.232	12700	4.64	up	up	correct
ON.US	ON Semiconductor Corporation	20190821	18.34	18.4513	18.14	18.44	5384481	18.44	up	up	correct
ONB.US	Old National Bancorp	20190821	17.04	17.06	16.91	16.99	400096	15.6398	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20190821	1.95	1.95	1.87	1.91	39346	1.91	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20190821	5.18	5.8	4.92	5.8	48541	5.8	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190821	0.6114	0.6537	0.58	0.6139	141608	0.6139	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20190821	2.4	2.4	2.1809	2.28	1207	34.2	down	down	correct
ONVO.US	Organovo Holdings Inc	20190821	0.295	0.3	0.285	0.2893	19902	5.786	down	down	correct
OPBK.US	OP Bancorp	20190821	9.22	9.43	8.8249	9.24	12854	8.5689	up	up	correct
OPCH.US	Option Care Health Inc	20190821	3.11	3.32	3.09	3.25	1053812	13	up	up	correct
OPGN.US	OpGen Inc	20190821	0.27	0.27	0.245	0.27	2308	5.4
OPHC.US	OptimumBank Holdings Inc	20190821	2.8417	2.8417	2.5	2.59	3712	2.59	down	down	correct
OPI.US	Office Properties Income Trust	20190821	27.8	27.88	27.42	27.7	119960	23.584	down	down	correct
OPK.US	OPKO Health Inc	20190821	2.02	2.04	1.98	2.02	1567680	2.02
OPNT.US	Opiant Pharmaceuticals Inc	20190821	14.72	15.11	14.36	15	12170	15	up	up	correct
OPRA.US	Opera Limited	20190821	11.17	11.69	11.02	11.49	154347	11.49	up	up	correct
OPRX.US	OptimizeRx Corporation	20190821	15.15	15.645	15.01	15.6	138159	15.6	up	up	correct
OPTN.US	OptiNose Inc	20190821	6.44	6.61	6	6.49	154418	6.49	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20190821	4.39	4.89	4.3805	4.77	83220	4.77	up	up	correct
ORGS.US	Orgenesis Inc	20190821	4.5	4.5	4.33	4.5	5477	4.5
ORLY.US	O'Reilly Automotive Inc	20190821	388.02	388.735	382.385	384	385223	384	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190821	3.265	3.2702	3.21	3.23	17220	3.23	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20190821	21.86	21.96	21.55	21.68	12844	19.9296	down	down	correct
ORTX.US	Orchard Therapeutics plc	20190821	14	14.22	13.65	14.08	194299	14.08	up	down	incorrect
OSAT.US	Orbsat Corp Common Stock	20190821	3.465	3.465	3.465	3.465	7	17.325
OSBC.US	Old Second Bancorp Inc	20190821	11.92	12.02	11.87	11.995	36491	11.7833	up	down	incorrect
OSIS.US	OSI Systems Inc	20190821	104.25	104.25	103.02	103.23	266056	103.23	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190821	3.09	3.12	2.96	2.97	34924	2.97	down	down	correct
OSPN.US	OneSpan Inc	20190821	13.89	14.08	13.75	13.91	98258	13.91	up	up	correct
OSS.US	One Stop Systems Inc	20190821	1.8	1.91	1.8	1.85	75628	1.85	up	up	correct
OSTK.US	Overstock.com Inc	20190821	18.7739	19.9161	18.6567	19.0375	3707888	19.0375	up	up	correct
OSUR.US	OraSure Technologies Inc	20190821	7.36	7.37	7.21	7.34	1690461	7.34	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20190821	15.79	16	15.58	15.95	353141	15.7061	up	down	incorrect
OTEL.US	Otelco Inc	20190821	11.4228	11.55	11.4228	11.55	760	11.55	up	up	correct
OTEX.US	Open Text Corporation	20190821	39.05	39.16	38.765	38.95	367536	37.3314	down	down	correct
OTIC.US	Otonomy Inc	20190821	2.28	2.34	2.215	2.32	82160	2.32	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20190821	1.93	1.95	1.78	1.83	339856	1.83	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190821	0.14	0.14	0.14	0.14	1065	0.14
OTRK.US	Ontrak Inc	20190821	15.63	15.878	15.32	15.4	74755	15.4	down	down	correct
OTTR.US	Otter Tail Corporation	20190821	51.14	51.14	50.63	50.78	53321	47.2755	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20190821	31.66	32.23	31.35	31.94	6007	29.623	up	up	correct
OVID.US	Ovid Therapeutics Inc	20190821	2.17	2.17	2.12	2.16	16902	2.16	down	down	correct
OVLY.US	Oak Valley Bancorp	20190821	18.01	18.2	17.69	18.01	2767	17.3801
OWSCX.US	OWSCX	20190821	20.59	20.59	20.59	20.59	0	20.0123
OXBR.US	Oxbridge Re Holdings Limited	20190821	0.95	1	0.93	0.99	7315	0.99	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20190821	10.44	10.45	10.26	10.26	827842	6.6976	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20190821	25.4894	25.5385	25.43	25.5385	1156	21.6081	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190821	6.4	6.42	6.36	6.39	148000	4.5457	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190821	25.628	25.64	25.6	25.64	796	21.7736	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20190821	25.18	25.21	25.18	25.21	900	21.8033	up	up	correct
OZK.US	Bank OZK	20190821	25.9	26.05	25.63	25.91	595850	23.7556	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190821	22.22	22.34	22.14	22.26	2155929	18.43	up	up	correct
PAAS.US	Pan American Silver Corp	20190821	16.66	17.0031	16.58	16.89	2156545	16.5263	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20190821	5.76	5.815	5.7	5.79	643882	5.79	up	down	incorrect
PACW.US	PacWest Bancorp	20190821	33.31	33.425	33.11	33.28	697736	30.3414	down	down	correct
PAGP.US	Plains GP Holdings L.P	20190821	22.62	22.935	22.56	22.67	1342403	18.9029	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20190821	32.96	33.2	31.605	31.94	141459	30.3086	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20190821	2.8	2.8	2.25	2.25	1025	2.25	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190821	3.25	3.25	3.1	3.12	8376	2.9588	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190821	200.74	205.88	200.42	203.77	1256153	203.77	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20190821	18.075	18.8438	18.075	18.75	11643	8.7561	up	down	incorrect
PATK.US	Patrick Industries Inc	20190821	38.88	39.22	38.23	38.94	148738	37.6738	up	up	correct
PAVM.US	PAVmed Inc	20190821	0.98	1.07	0.96	0.9801	420205	0.9801	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190821	0.32	0.321	0.3155	0.32	13173	0.32
PAYS.US	PaySign Inc	20190821	17.36	17.46	15.36	15.78	2335832	15.78	down	down	correct
PAYX.US	Paychex Inc	20190821	82.37	82.78	82.2	82.52	998049	77.2951	up	up	correct
PBCT.US	People's United Financial Inc	20190821	14.52	14.59	14.4233	14.51	3595860	12.9549	down	down	correct
PBCTP.US	People's United Financial Inc	20190821	27.08	27.1377	26.8	27.01	11863	23.7635	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20190821	14.0901	14.19	14.03	14.13	22523	14.13	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190821	13.45	13.45	13.105	13.45	575	12.8574
PBIP.US	Prudential Bancorp Inc	20190821	16.2	16.39	16.1	16.1	7576	14.9621	down	up	incorrect
PBPB.US	Potbelly Corporation	20190821	4.66	4.8	4.6437	4.75	231939	4.75	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190821	3.3	3.33	3.1563	3.3	6963	3.3
PBYI.US	Puma Biotechnology Inc	20190821	10.78	10.98	10.5191	10.96	758093	10.96	up	up	correct
PCAR.US	PACCAR Inc	20190821	65.04	65.46	64.71	65.04	1098474	59.5755
PCB.US	PCB Bancorp	20190821	16.46	16.53	16.33	16.48	17403	15.35	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190821	37.35	37.8	37.175	37.61	197550	32.1033	up	up	correct
PCOM.US	Points International Ltd	20190821	12.01	12.1799	11.97	11.97	25875	11.97	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190821	38.39	39.57	38.2005	39.38	484081	39.38	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20190821	2.43	2.43	2.43	2.43	129	17.01
PCSB.US	PCSB Financial Corporation	20190821	19.57	19.81	19.52	19.66	17774	19.1682	up	up	correct
PCTI.US	PCTEL Inc	20190821	6.5	6.5	6.35	6.45	111202	5.9918	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190821	106.5	111.05	106.5	109.47	363813	109.47	up	up	correct
PCYG.US	Park City Group Inc	20190821	5.68	5.95	5.24	5.84	49485	5.84	up	up	correct
PCYO.US	Pure Cycle Corporation	20190821	10.35	10.35	10.21	10.21	13518	10.21	down	down	correct
PDCE.US	PDC Energy Inc	20190821	28.08	28.39	27.72	27.81	892476	27.3024	down	down	correct
PDCO.US	Patterson Companies Inc	20190821	17.55	17.68	16.97	17.1	878756	15.4814	down	down	correct
PDD.US	Pinduoduo Inc	20190821	29.4	30.2	28.86	30.11	42238412	30.11	up	up	correct
PDEX.US	Pro	20190821	14.28	14.33	13.72	13.77	28799	13.77	down	down	correct
PDFS.US	PDF Solutions Inc	20190821	11.5	11.64	11.43	11.51	48227	11.51	up	up	correct
PDLB.US	PDL Community Bancorp	20190821	14.39	14.5	14.21	14.24	8055	14.24	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20190821	6.08	6.16	5.7	5.87	26432	5.87	down	down	correct
PDSKX.US	PDSKX	20190821	25.02	25.02	25.02	25.02	0	23.5847
PDSRX.US	PDSRX	20190821	25.01	25.01	25.01	25.01	0	23.5143
PDSYX.US	PDSYX	20190821	25.03	25.03	25.03	25.03	0	23.5966
PEBK.US	Peoples Bancorp of North Carolina Inc	20190821	27.53	27.71	27.2402	27.3	5677	25.4769	down	down	correct
PEBO.US	Peoples Bancorp Inc	20190821	31.71	31.71	31.25	31.55	39431	28.214	down	down	correct
PEGA.US	Pegasystems Inc	20190821	70.43	71.44	69.5	70.37	162215	70.1785	down	down	correct
PENN.US	Penn National Gaming Inc	20190821	18.6	18.79	18.2	18.24	1105126	18.24	down	down	correct
PEP.US	PepsiCo Inc	20190821	132.91	133.64	131.6236	132.34	2936911	123.2234	down	down	correct
PERI.US	Perion Network Ltd	20190821	6.6	7.06	6.5	6.75	983678	6.75	up	up	correct
PESI.US	Perma	20190821	3.9699	3.99	3.95	3.97	2137	3.97	up	up	correct
PETQ.US	PetIQ Inc	20190821	33.1	33.45	31.7	31.95	178467	31.95	down	up	incorrect
PETS.US	PetMed Express Inc	20190821	17.08	17.2	16.72	17.05	503074	15.634	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20190821	0.35	0.35	0.35	0.35	226	1.5556
PETZ.US	TDH Holdings Inc	20190821	1.2928	1.45	1.29	1.38	38721	1.38	up	down	incorrect
PFBC.US	Preferred Bank	20190821	48.39	49.17	47.725	48.49	69780	45.6605	up	up	correct
PFC.US	Premier Financial Corp	20190821	26.89	27.24	26.89	27.03	25269	24.802	up	up	correct
PFFLX.US	PFFLX	20190821	9.79	9.79	9.79	9.79	0	8.1811
PFG.US	Principal Financial Group Inc	20190821	53.83	54.03	53.59	53.74	683374	48.2485	down	down	correct
PFIE.US	Profire Energy Inc	20190821	1.44	1.46	1.4	1.42	65740	1.42	down	down	correct
PFIN.US	P&F Industries Inc	20190821	7.1	7.1	7.1	7.1	290	6.9953
PFIS.US	Peoples Financial Services Corp	20190821	43.596	43.98	42.98	43.15	5127	39.6588	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190821	9.79	9.79	9.79	9.79	0	7.8897
PFLT.US	PennantPark Floating Rate Capital Ltd	20190821	11.6	11.64	11.57	11.6	147808	9.0061
PFMT.US	Performant Financial Corporation	20190821	1.13	1.135	1.1	1.13	5309	1.13
PFSW.US	PFSweb Inc	20190821	2.48	2.71	2.27	2.32	37507	2.32	down	down	correct
PFX.US	Phenixfin Corporation	20190821	2.64	2.66	2.62	2.63	19629	51.2467	down	up	incorrect
PFXNL.US	PhenixFIN Corporation	20190821	23.45	23.5773	23.4	23.53	9684	20.3387	up	up	correct
PGC.US	Peapack	20190821	27.44	27.58	27.185	27.37	65193	26.8753	down	down	correct
PGEN.US	Precigen Inc	20190821	6.79	6.86	6.33	6.39	1915928	6.39	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190821	8.4	8.88	8.2571	8.59	75928	8.59	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190821	2.09	2.43	2.09	2.42	1084	2.42	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190821	0.3552	0.37	0.337	0.3501	79348	19.2555	down	down	correct
PHUN.US	Phunware Inc	20190821	1.23	1.55	1.16	1.31	2254554	1.31	up	up	correct
PHUNW.US	Phunware Inc	20190821	0.2	0.24	0.1994	0.24	2300	0.24	up	up	correct
PI.US	Impinj Inc	20190821	37.67	38.4475	37.4	38.15	214404	38.15	up	up	correct
PIIVX.US	PIIVX	20190821	29.25	29.25	29.25	29.25	0	28.6802
PINC.US	Premier Inc	20190821	38.17	39.21	37.74	37.82	484243	36.5857	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190821	4.84	4.85	4.6	4.81	387443	4.81	down	down	correct
PIXY.US	ShiftPixy Inc	20190821	0.51	0.54	0.51	0.5299	449	21.196	up	up	correct
PKBK.US	Parke Bancorp Inc	20190821	21.99	22.2	21.61	21.86	6328	18.2619	down	down	correct
PKOH.US	Park	20190821	27.9521	27.9521	27.45	27.65	23483	26.8187	down	down	correct
PLAB.US	Photronics Inc	20190821	9.46	9.74	9.41	9.73	530351	9.73	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190821	40.64	40.98	39.97	40.06	460674	39.7456	down	down	correct
PLBC.US	Plumas Bancorp	20190821	24.7	24.7	22.9643	23.3879	1807	22.3016	down	up	incorrect
PLCE.US	The Children's Place Inc	20190821	71.75	76.29	70.425	76.1	5592680	74.8562	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20190821	4.37	4.7097	4.37	4.54	130212	4.54	up	up	correct
PLL.US	Piedmont Lithium Inc	20190821	8.5379	8.71	8.0527	8.25	11505	8.25	down	down	correct
PLMR.US	Palomar Holdings Inc	20190821	35.22	35.77	34.86	35.1	106203	35.1	down	down	correct
PLPC.US	Preformed Line Products Company	20190821	49.81	50.115	49.81	49.89	1781	48.3755	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20190821	11.43	11.44	11.07	11.16	13426	11.16	down	up	incorrect
PLUG.US	Plug Power Inc	20190821	2.22	2.23	2.17	2.2	1291574	2.2	down	down	correct
PLUS.US	ePlus inc	20190821	81.1	82.54	80.38	82.43	80139	41.215	up	up	correct
PLXP.US	PLx Pharma Inc	20190821	5.226	5.8	5.226	5.8	723	5.8	up	up	correct
PLXS.US	Plexus Corp	20190821	58.15	58.75	57.58	58.55	132630	58.55	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20190821	7.72	7.775	7.65	7.76	120518	7.76	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190821	0.033	0.036	0.033	0.0356	939	53.4027	up	up	correct
PMD.US	Psychemedics Corporation	20190821	7.19	7.283	7.1764	7.26	11393	6.9348	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20190821	2.39	2.4	2.35	2.35	2880	2.35	down	down	correct
PMFLX.US	PMFLX	20190821	10.78	10.78	10.78	10.78	0	10.0339
PMTS.US	CPI Card Group Inc. Common Stock	20190821	3.16	3.25	2.78	3.25	114721	3.25	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20190821	53.25	54	53.13	53.62	352736	52.2892	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190821	6.45	6.47	6.4	6.4	165329	4.8666	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20190821	106.3427	106.3427	106.3427	106.3427	605	106.3427
POAI.US	Predictive Oncology Inc	20190821	0.63	0.63	0.5501	0.594	10281	5.94	down	up	incorrect
PODD.US	Insulet Corporation	20190821	154.51	155.62	153.41	153.98	496777	153.98	down	down	correct
POLA.US	Polar Power Inc	20190821	3.41	3.513	3.25	3.3	44713	3.3	down	up	incorrect
POOL.US	Pool Corporation	20190821	198.74	199.95	196.19	197.01	156517	193.4345	down	down	correct
POPM.US	PopMail.com Inc	20190821	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190821	88.42	88.42	87.0401	88.16	165352	43.3309	down	down	correct
POWL.US	Powell Industries Inc	20190821	36.79	37.82	36.45	37.46	83974	34.6529	up	up	correct
POWW.US	AMMO Inc	20190821	1.95	1.95	1.95	1.95	2600	1.95
PPBI.US	Pacific Premier Bancorp Inc	20190821	30.03	30.13	29.7	30.03	285714	27.645
PPBT.US	Purple Biotech Ltd	20190821	0.08	0.08	0.0755	0.0785	74811	0.785	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20190821	30.72	30.77	30.17	30.33	1016083	30.33	down	down	correct
PPIH.US	Perma	20190821	8.36	8.37	8.25	8.37	2933	8.37	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20190821	5.85	5.85	5.85	5.85	46	4.0347
PPTA.US	Midas Gold Corp.	20190821	5.78	6.2	5.78	6.1	11430	6.1	up	down	incorrect
PRAA.US	PRA Group Inc	20190821	34.25	34.34	33.47	33.69	372895	33.69	down	down	correct
PRDEX.US	PREDEX Funds	20190821	26.25	26.25	26.25	26.25	0	23.8517
PRDO.US	Perdoceo Education Corporation	20190821	22.16	22.44	21.9505	22.28	600483	22.28	up	up	correct
PRFT.US	Perficient Inc	20190821	36.57	37.07	36.41	36.69	247795	36.69	up	up	correct
PRGS.US	Progress Software Corporation	20190821	38.94	39.51	38.65	39.14	173959	37.5923	up	down	incorrect
PRIM.US	Primoris Services Corporation	20190821	19.98	20.035	19.72	19.78	111417	19.283	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190821	29.13	29.13	29.13	29.13	0	28.5583
PRLVX.US	PRLVX	20190821	29.02	29.02	29.02	29.02	0	28.4464
PROF.US	Profound Medical Corp	20190821	0.6825	0.6867	0.6791	0.68	4145	6.8	down	down	correct
PROV.US	Provident Financial Holdings Inc	20190821	20.47	20.64	19.92	20.1	7133	18.579	down	down	correct
PRPH.US	ProPhase Labs Inc	20190821	2.03	2.04	2.01	2.04	6343	1.723	up	down	incorrect
PRPL.US	Purple Innovation Inc	20190821	8.2	8.21	7.81	8.04	20554	8.04	down	down	correct
PRPO.US	Precipio Inc	20190821	2.97	2.98	2.81	2.97	93655	2.97
PRQR.US	ProQR Therapeutics N.V	20190821	8.49	8.59	8.25	8.39	86368	8.39	down	down	correct
PRTA.US	Prothena Corporation plc	20190821	7.74	7.82	7.47	7.54	104148	7.54	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20190821	5.6	5.76	5.6	5.6	6613	5.6
PRTK.US	Paratek Pharmaceuticals Inc	20190821	4.25	4.3115	4.02	4.07	302125	4.07	down	down	correct
PRTS.US	CarParts.com Inc	20190821	1.27	1.27	1.1762	1.24	456680	1.24	down	up	incorrect
PRVB.US	Provention Bio Inc	20190821	9.31	10.49	9.24	10.45	319830	10.45	up	up	correct
PSEC.US	Prospect Capital Corporation	20190821	6.63	6.67	6.58	6.64	970532	5.0848	up	down	incorrect
PSHG.US	Performance Shipping Inc	20190821	0.93	0.93	0.89	0.9002	9514	8.8299	down	down	correct
PSMT.US	PriceSmart Inc	20190821	58.86	59.27	58.32	59.14	81182	58.0578	up	down	incorrect
PSNL.US	Personalis Inc	20190821	20	20.68	19.56	19.99	293210	19.99	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20190821	18.46	18.46	18.46	18.46	0	16.1998
PSTI.US	Pluristem Therapeutics Inc	20190821	3.87	3.92	3.8	3.9	48699	3.9	up	up	correct
PSTV.US	Plus Therapeutics Inc	20190821	6.87	10.35	6.55	7.3	1506920	7.3	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190821	3.27	3.5995	3.27	3.32	248142	3.32	up	up	correct
PTC.US	PTC Inc	20190821	67.52	68.47	66.57	67.92	1551856	67.92	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20190821	46.26	46.5631	45.67	46.46	195858	46.46	up	up	correct
PTDEX.US	PREDEX	20190821	26.27	26.27	26.27	26.27	0	24.005
PTE.US	PolarityTE Inc	20190821	5.16	5.29	4.95	5.04	322989	5.04	down	up	incorrect
PTEN.US	Patterson	20190821	8.53	8.725	8.51	8.55	3812864	8.2037	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190821	11.87	12.23	11.72	11.85	177283	11.85	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20190821	21.7	22.2	21.5	21.7	8290	16.0356
PTNR.US	Partner Communications Company Ltd	20190821	3.86	4.4999	3.86	4.29	19776	4.29	up	up	correct
PTRS.US	Partners Bancorp	20190821	7.48	7.48	7.48	7.48	1000	7.2233
PTSI.US	P.A.M. Transportation Services Inc	20190821	49.65	51.58	47.56	50.92	6977	25.46	up	down	incorrect
PULM.US	Pulmatrix Inc	20190821	0.85	0.86	0.8401	0.86	53362	0.86	up	down	incorrect
PUYI.US	Puyi Inc	20190821	8.26	8.4079	7.8	7.89	111448	7.89	down	down	correct
PVAC.US	Penn Virginia Corporation	20190821	32.01	32.64	31.56	32.28	127966	32.28	up	up	correct
PVBC.US	Provident Bancorp Inc	20190821	26.23	26.38	26	26	2206	12.6141	down	down	correct
PWDEX.US	PREDEX	20190821	26.28	26.28	26.28	26.28	0	24.0141
PWFL.US	PowerFleet Inc	20190821	5.52	5.6	5.19	5.26	9322	5.26	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190821	41.62	41.73	41.5	41.73	3680	24.641	up	up	correct
PXLW.US	Pixelworks Inc	20190821	3.33	3.37	3.28	3.3	156519	3.3	down	down	correct
PXS.US	Pyxis Tankers Inc	20190821	1.039	1.05	1.03	1.04	48557	1.04	up	up	correct
PYPL.US	PayPal Holdings Inc	20190821	108.54	110.02	108.3975	109.82	5416562	109.82	up	down	incorrect
PZZA.US	Papa John's International Inc	20190821	43	44.12	42.73	43.84	895472	42.7643	up	up	correct
QADA.US	QAD Inc	20190821	37.78	37.98	36.38	36.94	151628	36.5271	down	down	correct
QADB.US	QAD Inc	20190821	28	28	28	28	371	27.653
QCOM.US	QUALCOMM Incorporated	20190821	76.5	77.19	75.99	76.7	11005470	72.2928	up	up	correct
QCRH.US	QCR Holdings Inc	20190821	36.22	36.3294	35.83	36.14	31122	35.5812	down	down	correct
QDEL.US	Quidel Corporation	20190821	62.11	62.56	61.0405	61.5	99781	61.5	down	down	correct
QFIN.US	360 DigiTech Inc	20190821	10.24	10.851	10.24	10.65	222197	10.5062	up	up	correct
QIWI.US	QIWI plc	20190821	23	23.48	22.44	22.98	510908	18.4697	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20190821	0.93	1.07	0.93	1.04	38780	26	up	up	correct
QLYS.US	Qualys Inc	20190821	84.44	85.39	83.83	84.16	200724	84.16	down	down	correct
QMCO.US	Quantum Corporation	20190821	5.835	6.14	5.7	5.97	132818	5.97	up	up	correct
QNST.US	QuinStreet Inc	20190821	11.15	11.27	10.85	10.88	658718	10.88	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190821	22.23	22.33	22.11	22.21	64258	19.4899	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20190821	2.45	2.45	2.31	2.45	25926	2.45
QRTEA.US	Qurate Retail Inc	20190821	11.99	12.025	11.77	12	1751214	6.8452	up	up	correct
QRVO.US	Qorvo Inc	20190821	73.83	75.18	73.83	74.69	1077258	74.69	up	up	correct
QTNT.US	Quotient Limited	20190821	10.26	10.26	9.84	9.95	216864	9.95	down	down	correct
QTRX.US	Quanterix Corporation	20190821	27.91	28.13	27.23	27.29	229148	27.29	down	down	correct
QTT.US	Qutoutiao Inc	20190821	4.45	4.7	4.35	4.48	1612529	44.8	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20190821	5.25	5.25	5.25	5.25	131	5.25
QUIK.US	QuickLogic Corporation	20190821	0.385	0.39	0.372	0.3884	162445	5.4376	up	down	incorrect
QUMU.US	Qumu Corporation	20190821	2.98	3.16	2.968	3	30379	3	up	up	correct
QURE.US	uniQure N.V	20190821	56.89	57.17	56.03	56.47	253460	56.47	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20190821	4.72	4.88	4.49	4.84	521885	4.84	up	up	correct
RAIL.US	FreightCar America Inc	20190821	4.25	4.55	4.18	4.24	63329	4.24	down	down	correct
RAND.US	Rand Capital Corporation	20190821	2.7501	2.795	2.6601	2.6601	10230	19.6589	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190821	58.86	59.2	57.77	58.74	222292	58.74	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20190821	2.55	2.68	2.5	2.64	14512	2.64	up	up	correct
RAVN.US	Raven Industries Inc	20190821	32.09	32.845	31.9	32.24	89403	31.6104	up	up	correct
RBB.US	RBB Bancorp	20190821	18.45	18.53	18.37	18.38	10201	17.4713	down	down	correct
RBBN.US	Ribbon Communications Inc	20190821	5.41	5.52	5.335	5.51	243123	5.51	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20190821	42.98	43.71	42.78	43.35	20722	40.3529	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20190821	9.3317	9.5	9.2939	9.5	2668	9.5	up	down	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20190821	10.85	10.85	10.8	10.8	560	10.8	down	down	correct
RBNC.US	Reliant Bancorp Inc	20190821	22.74	22.9718	22.24	22.45	8256	21.4256	down	down	correct
RCAT.US	Red Cat Holdings Inc	20190821	2.51	2.51	2.51	2.51	585	2.51
RCEL.US	AVITA Medical Inc	20190821	5.838	5.838	5.838	5.838	14779	29.19
RCIAX.US	Resource Credit Income Fund Class A Shar	20190821	10.95	10.95	10.95	10.95	0	9.1341
RCICX.US	Resource Credit Income Fund Class C	20190821	11.06	11.06	11.06	11.06	0	9.406
RCII.US	Rent	20190821	25.5	25.7	25.01	25.6	861907	23.5353	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190821	10.98	10.98	10.98	10.98	0	9.1265
RCILX.US	RCILX	20190821	10.94	10.94	10.94	10.94	0	9.444
RCIWX.US	Resource Credit Income Fund Class W Shar	20190821	10.94	10.94	10.94	10.94	0	9.1592
RCKT.US	Rocket Pharmaceuticals Inc	20190821	11.4	11.52	11.0651	11.46	210612	11.46	up	up	correct
RCKY.US	Rocky Brands Inc	20190821	29.3	29.47	29.04	29.04	12009	27.7401	down	down	correct
RCM.US	R1 RCM Inc	20190821	12.18	12.35	12.09	12.32	539860	12.32	up	up	correct
RCMT.US	RCM Technologies Inc	20190821	3.152	3.25	3.152	3.25	3553	3.25	up	up	correct
RCON.US	Recon Technology Ltd	20190821	0.67	0.6938	0.66	0.6938	1182	3.469	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190821	0.025	0.0344	0.021	0.0344	314116	6.88	up	up	correct
RDCM.US	RADCOM Ltd	20190821	8.94	9.2242	8.86	9.2	13208	9.2	up	up	correct
RDFN.US	Redfin Corporation	20190821	18.1	18.49	17.71	18.39	1039516	18.39	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190821	7.07	7.45	6.9245	7.3	34618	7.3	up	up	correct
RDI.US	Reading International Inc	20190821	12.21	12.3115	12.1	12.11	39505	12.11	down	up	incorrect
RDNT.US	RadNet Inc	20190821	15.3	15.36	14.85	15.13	586322	15.13	down	down	correct
RDUS.US	Radius Health Inc	20190821	23.04	23.98	22.89	23.8	331319	23.8	up	up	correct
RDVT.US	Red Violet Inc	20190821	14.3232	14.3232	13.79	14.02	14355	14.02	down	down	correct
RDWR.US	Radware Ltd	20190821	25.63	25.69	25.45	25.56	60494	25.56	down	down	correct
REAL.US	The RealReal Inc	20190821	17.39	17.4	16.8218	17.23	797608	17.23	down	up	incorrect
REDU.US	RISE Education Cayman Ltd	20190821	8.02	8.3	8.02	8.28	16445	8.28	up	up	correct
REED.US	Reed's Inc	20190821	1.97	2.01	1.95	1.95	51537	1.95	down	down	correct
REFR.US	Research Frontiers Incorporated	20190821	5	5.05	4.61	4.65	579796	4.65	down	down	correct
REG.US	Regency Centers Corporation	20190821	65.08	65.6	64.88	65.36	860832	59.2802	up	up	correct
REGI.US	Renewable Energy Group Inc	20190821	10.71	10.93	10.52	10.83	820586	10.83	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190821	297.98	300.51	295.02	297.78	451662	297.78	down	up	incorrect
REKR.US	Rekor Systems Inc	20190821	3.62	3.97	3.55	3.66	728788	3.66	up	up	correct
RELI.US	Reliance Global Group Inc	20190821	0.1729	0.1729	0.156	0.16	673	13.7136	down	down	correct
RELL.US	Richardson Electronics Ltd	20190821	5.67	5.745	5.6675	5.7	3627	5.1808	up	up	correct
REPH.US	Recro Pharma Inc	20190821	11.61	12.41	11.5	12.36	353216	11.0852	up	up	correct
REPL.US	Replimune Group Inc	20190821	11.07	11.07	10.67	10.69	7940	10.69	down	down	correct
RESN.US	Resonant Inc	20190821	2.73	2.735	2.63	2.66	52470	2.66	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20190821	77.93	77.93	74.28	75.12	223943	75.12	down	down	correct
RETO.US	ReTo Eco	20190821	0.9246	1.1	0.9246	1.0951	1150	1.0951	up	up	correct
RFIL.US	RF Industries Ltd	20190821	7.58	7.6	7.3064	7.56	13335	7.4798	down	down	correct
RGCO.US	RGC Resources Inc	20190821	27.67	29.08	27.65	28.9	32605	27.082	up	up	correct
RGEN.US	Repligen Corporation	20190821	93.2	93.565	91.94	93.38	357265	93.38	up	up	correct
RGLD.US	Royal Gold Inc	20190821	126.76	129.26	126	127.88	567283	124.9306	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20190821	0.5826	0.6	0.5701	0.588	100301	0.588	up	down	incorrect
RGNX.US	REGENXBIO Inc	20190821	36.55	37.23	36.1408	36.8	377352	36.8	up	up	correct
RGP.US	Resources Connection Inc	20190821	16.83	17.06	16.77	16.87	164500	15.3859	up	up	correct
RIBT.US	RiceBran Technologies	20190821	2.68	2.75	2.68	2.72	30895	2.72	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20190821	17.07	17.8	16.5	17.38	40885	17.1398	up	up	correct
RIDE.US	Lordstown Motors Corp	20190821	9.9	9.9	9.9	9.9	2	9.9
RIGL.US	Rigel Pharmaceuticals Inc	20190821	1.95	1.97	1.91	1.94	894499	1.94	down	down	correct
RILY.US	B. Riley Financial Inc	20190821	21.2	21.4399	21.1	21.14	27156	18.4874	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20190821	1.86	1.94	1.84	1.89	453096	1.89	up	up	correct
RIVE.US	Riverview Financial Corporation	20190821	10.05	10.4	10.05	10.35	14577	10.0374	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20190821	5.58	7.22	5.58	6.96	3338122	6.96	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20190821	2.26	2.31	2.26	2.31	1738	9.24	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20190821	13.34	13.34	13.13	13.27	33100	12.4127	down	down	correct
RMBL.US	RumbleON Inc	20190821	3.67	3.7	3.6004	3.69	884	73.8	up	down	incorrect
RMBS.US	Rambus Inc	20190821	12.44	12.48	12.315	12.37	449254	12.37	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190821	9.2956	9.35	9.2909	9.34	1534	8.9626	up	down	incorrect
RMNI.US	Rimini Street Inc	20190821	4.95	5	4.87	4.88	94402	4.88	down	down	correct
RMR.US	The RMR Group Inc	20190821	46.3	46.31	45.35	45.96	95493	35.7548	down	down	correct
RMRM.US	RMR Mortgage Trust	20190821	19.48	19.61	19.43	19.58	39500	16.9269	up	up	correct
RMTI.US	Rockwell Medical Inc	20190821	2.5	2.55	2.39	2.42	317166	2.42	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190821	15.0165	15.0247	14.99	15	2788	14.9138	down	down	correct
RNST.US	Renasant Corporation	20190821	33.2	33.88	32.95	33.17	135725	30.9543	down	down	correct
RNWK.US	RealNetworks Inc	20190821	1.69	1.69	1.58	1.585	6275	1.585	down	down	correct
ROAD.US	Construction Partners Inc	20190821	14.87	15.25	14.39	14.85	82530	14.85	down	down	correct
ROCK.US	Gibraltar Industries Inc	20190821	42.17	42.23	41.79	42.07	164650	42.07	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20190821	17.62	17.8	17.57	17.79	855552	16.6306	up	up	correct
ROKU.US	Roku Inc	20190821	135.12	140.45	134.34	138.58	8211885	138.58	up	up	correct
ROLL.US	RBC Bearings Incorporated	20190821	159.37	159.5	157.305	157.76	71887	157.76	down	down	correct
ROST.US	Ross Stores Inc	20190821	105.71	106.62	104.26	105.7	1688028	103.875	down	down	correct
RPAY.US	Repay Holdings Corporation	20190821	11.97	12.34	11.97	12.24	258443	12.24	up	down	incorrect
RPD.US	Rapid7 Inc	20190821	54.71	55.79	54.11	54.43	539213	54.43	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20190821	45.5	45.5	45.25	45.25	500	44.7679	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20190821	33.05	33.63	32.63	33.6	460161	33.6	up	up	correct
RRR.US	Red Rock Resorts Inc	20190821	19.81	19.98	19.538	19.69	561005	18.2191	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190821	0.068	0.068	0.068	0.068	530	0.068
RSSS.US	Research Solutions Inc	20190821	2.53	2.7	2.2	2.35	8500	2.35	down	up	incorrect
RTLR.US	Rattler Midstream LP	20190821	18.05	18.305	17.95	18.19	118200	14.5328	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20190821	10.66	10.83	10.34	10.4	117256	10.4	down	down	correct
RUN.US	Sunrun Inc	20190821	16.19	16.2	15.42	15.65	1617863	15.65	down	down	correct
RUSHA.US	Rush Enterprises Inc	20190821	37.94	38.1	37.61	37.67	172177	24.3334	down	down	correct
RUSHB.US	Rush Enterprises Inc	20190821	39.83	39.83	39.1	39.1	8232	25.1934	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20190821	19.41	19.415	19.13	19.29	233379	19.0281	down	down	correct
RVNC.US	Revance Therapeutics Inc	20190821	11.25	11.28	11.01	11.22	403100	11.22	down	down	correct
RVSB.US	Riverview Bancorp Inc	20190821	7.47	7.47	7.31	7.32	21871	6.7926	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20190821	3.12	3.22	3.04	3.18	267577	3.18	up	up	correct
RYAAY.US	Ryanair Holdings plc	20190821	57.01	57.26	56.41	56.91	596558	56.91	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190821	21.37	21.82	21.19	21.7	92396	21.7	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20190821	28.66	28.74	28.56	28.64	36644	25.1582	down	up	incorrect
RZLT.US	Rezolute Inc	20190821	0.221	0.221	0.221	0.221	100	11.05
SABR.US	Sabre Corporation	20190821	23.93	24.14	23.69	24	1236361	23.0673	up	up	correct
SAFM.US	Sanderson Farms Inc	20190821	145.29	146.29	143.545	145.47	196725	142.0611	up	down	incorrect
SAFT.US	Safety Insurance Group Inc	20190821	97.2	97.94	97	97.8	34679	87.6991	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190821	166.3	168.645	164.97	167.84	210273	167.84	up	up	correct
SAIA.US	Saia Inc	20190821	83	84.2	83	83.92	176528	83.92	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20190821	37.092	37.8575	36.7368	37.849	4851	35.5421	up	up	correct
SALM.US	Salem Media Group Inc	20190821	1.7	1.7	1.65	1.66	45408	1.5299	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190821	13.4369	13.75	12.76	12.91	14068	11.4717	down	down	correct
SANM.US	Sanmina Corporation	20190821	30.18	30.26	29.748	30.17	232040	30.17	down	down	correct
SANW.US	S&W Seed Company	20190821	2.5	2.6965	2.5	2.52	19884	2.52	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20190821	33.99	34.035	33.63	34.03	121955	31.3033	up	up	correct
SATS.US	EchoStar Corporation	20190821	39.84	40.255	39.6	40.02	433194	32.4311	up	up	correct
SAVA.US	Cassava Sciences Inc	20190821	1.24	1.24	1.18	1.2	111079	1.2	down	down	correct
SBAC.US	SBA Communications Corporation	20190821	260.65	261.85	259.475	260.42	384698	256.0462	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190821	24.63	24.63	24.34	24.52	132346	24.2339	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20190821	1.08	1.08	0.92	1.01	140500	1.01	down	down	correct
SBFG.US	SB Financial Group Inc	20190821	16.24	16.24	16.22	16.22	10379	15.349	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190821	42.99	43.89	42	43.25	1386100	40.2305	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190821	10.32	10.42	9.97	10.33	687207	8.8997	up	up	correct
SBNY.US	Signature Bank	20190821	119.48	120.07	118.76	118.86	246767	114.6239	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20190821	21.52	21.71	21.39	21.65	1542131	18.1126	up	up	correct
SBSI.US	Southside Bancshares Inc	20190821	33.49	33.49	33.11	33.23	52513	30.4384	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190821	9.71	9.83	9.53	9.62	15655	9.5869	down	down	correct
SBUX.US	Starbucks Corporation	20190821	96.27	96.65	95.73	96.32	4740743	92.3734	up	up	correct
SCHL.US	Scholastic Corporation	20190821	34.69	34.9299	34.4	34.8	84978	33.0607	up	down	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20190821	24.41	24.41	23.57	23.6	135798	22.0338	down	down	correct
SCKT.US	Socket Mobile Inc	20190821	2.35	2.35	2.325	2.3267	7803	2.3267	down	down	correct
SCOA.US	Scion Tech Growth I	20190821	2.93	2.93	2.93	2.93	250	2.93
SCOR.US	comScore Inc	20190821	1.81	1.97	1.75	1.94	1321389	1.94	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20190821	6.4685	6.55	6.35	6.46	11852	6.46	down	down	correct
SCPL.US	SciPlay Corporation	20190821	10.5	10.683	10.245	10.6	789649	10.6	up	up	correct
SCR.US	Score Media and Gaming Inc	20190821	0.501	0.5471	0.501	0.507	92066	0.507	up	up	correct
SCSC.US	ScanSource Inc	20190821	30.07	30.44	28.4	30.14	588740	30.14	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20190821	24.12	25.05	24.12	24.96	314466	12.1774	up	up	correct
SCWX.US	SecureWorks Corp	20190821	11.39	11.48	11.17	11.37	65129	11.37	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20190821	1.12	1.1451	1.1	1.11	20868	11.1	down	down	correct
SEAC.US	SeaChange International Inc	20190821	1.83	1.9	1.79	1.89	31127	1.89	up	up	correct
SECO.US	Secoo Holding Limited	20190821	7.63	7.63	7.3435	7.35	16505	7.35	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20190821	86.34	88.96	85.49	87.85	1350831	87.85	up	up	correct
SEED.US	Origin Agritech Limited	20190821	5.2	5.3954	5.2	5.21	17203	5.21	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20190821	1.7	1.72	1.65	1.65	105534	1.65	down	down	correct
SEIC.US	SEI Investments Company	20190821	57.13	57.4	56.71	56.95	244158	55.2242	down	down	correct
SELB.US	Selecta Biosciences Inc	20190821	1.82	1.82	1.76	1.81	60053	1.81	down	down	correct
SELF.US	Global Self Storage Inc	20190821	4.7456	4.7532	4.6	4.73	14774	4.1036	down	down	correct
SENEA.US	Seneca Foods Corporation	20190821	27.0005	27.01	26.38	26.56	8202	26.56	down	up	incorrect
SESN.US	Sesen Bio Inc	20190821	1.2	1.23	1.17	1.22	1233729	1.22	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20190821	35.71	35.71	35.71	35.71	57	33.9315
SFBS.US	ServisFirst Bancshares Inc	20190821	30.76	30.76	30.41	30.64	76400	29.4601	down	down	correct
SFET.US	Safe	20190821	1.04	1.14	1.02	1.05	86652	21	up	up	correct
SFIX.US	Stitch Fix Inc	20190821	20.82	20.825	19.8	20.13	2483092	20.13	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190821	17.87	17.92	17.72	17.82	1383080	17.82	down	down	correct
SFNC.US	Simmons First National Corporation	20190821	25.02	25.13	24.79	25.12	166816	23.2679	up	up	correct
SFST.US	Southern First Bancshares Inc	20190821	37.97	38.72	37.81	38.43	24946	38.43	up	up	correct
SFT.US	Shift Technologies Inc	20190821	9.88	9.95	9.88	9.95	105412	9.95	up	down	incorrect
SGA.US	Saga Communications Inc	20190821	28.81	28.87	28.63	28.63	5353	26.5855	down	down	correct
SGBX.US	SG Blocks Inc	20190821	0.607	0.62	0.58	0.62	2120	12.4	up	up	correct
SGC.US	Superior Group of Companies Inc	20190821	13.3	13.4	13.21	13.3	38785	12.6869
SGEN.US	Seagen Inc	20190821	79.53	80.29	78.51	79.97	421364	79.97	up	up	correct
SGH.US	SMART Global Holdings Inc	20190821	27.86	28.38	27.65	27.85	115668	27.85	down	up	incorrect
SGLB.US	Sigma Labs Inc	20190821	0.76	0.7801	0.72	0.7547	106804	7.547	down	down	correct
SGMA.US	SigmaTron International Inc	20190821	4.3	4.57	4.255	4.55	58682	4.55	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190821	1.67	1.67	1.67	1.67	0	1.67
SGMO.US	Sangamo Therapeutics Inc	20190821	11.62	11.63	11.4055	11.51	767229	11.51	down	up	incorrect
SGMS.US	Scientific Games Corporation	20190821	17.24	17.39	17.02	17.36	615237	17.36	up	down	incorrect
SGOC.US	SGOCO Group Ltd	20190821	1.09	1.09	0.99	1.07	43666	1.07	down	down	correct
SGRP.US	SPAR Group Inc	20190821	1.04	1.09	0.991	1.09	193141	1.09	up	up	correct
SGRY.US	Surgery Partners Inc	20190821	5.96	6.13	5.9	6.1	273477	6.1	up	up	correct
SHBI.US	Shore Bancshares Inc	20190821	15.3	15.3792	15.16	15.25	14180	14.1093	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20190821	32.72	32.78	32.32	32.76	60545	20.2519	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190821	0.5517	0.5701	0.55	0.56	6783	8.96	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20190821	0.225	0.225	0.225	0.225	200	0.225
SHOO.US	Steven Madden Ltd	20190821	30.9	31.43	30.75	31.27	610778	30.4332	up	up	correct
SHYF.US	The Shyft Group Inc	20190821	11.56	12.02	11.521	11.9	129116	11.7714	up	up	correct
SIBN.US	SI	20190821	19.71	20.28	19.38	20.03	163955	20.03	up	up	correct
SIEB.US	Siebert Financial Corp	20190821	10.61	10.65	10.41	10.41	5829	10.41	down	down	correct
SIEN.US	Sientra Inc	20190821	6.83	7.37	6.69	7.11	659013	7.11	up	up	correct
SIFY.US	Sify Technologies Limited	20190821	1.26	1.3	1.25	1.25	56336	1.25	down	down	correct
SIGA.US	SIGA Technologies Inc	20190821	5.05	5.08	4.99	4.99	71056	4.99	down	down	correct
SIGI.US	Selective Insurance Group Inc	20190821	80.12	80.71	79.5	80.29	131002	77.6222	up	up	correct
SILC.US	Silicom Ltd	20190821	30	30.275	29.86	29.93	9128	29.93	down	down	correct
SILK.US	Silk Road Medical Inc	20190821	41.27	42.42	40.42	42.23	124379	42.23	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190821	33.84	34.47	33.534	34.2	314742	32.0621	up	down	incorrect
SINO.US	Sino	20190821	0.68	0.71	0.68	0.695	4685	3.475	up	up	correct
SINT.US	Sintx Technologies Inc	20190821	1.62	1.65	1.51	1.6	209421	1.6	down	up	incorrect
SIOX.US	Sio Gene Therapies Inc	20190821	6.65	6.8649	6.65	6.68	85233	6.68	up	down	incorrect
SIRI.US	Sirius XM Holdings Inc	20190821	6.12	6.2	6.11	6.16	9689481	6.0294	up	up	correct
SISI.US	Shineco Inc	20190821	0.6065	0.609	0.59	0.609	9792	0.609	up	up	correct
SIVB.US	SVB Financial Group	20190821	193.5	195.08	192.85	194.45	402142	194.45	up	up	correct
SKYW.US	SkyWest Inc	20190821	56.68	57.22	56.1	56.9	116816	56.3865	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190821	109.9	110.95	108.52	110.1	325204	110.1	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20190821	9.36	9.52	8.69	9.08	742559	9.08	down	up	incorrect
SLGG.US	Super League Gaming Inc	20190821	6.49	6.85	6.49	6.6	23991	6.6	up	up	correct
SLGL.US	Sol	20190821	8.43	8.43	8.22	8.2734	4019	8.2734	down	down	correct
SLGN.US	Silgan Holdings Inc	20190821	30.01	30.19	29.96	30.03	223603	28.9975	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190821	0.12	0.1299	0.12	0.1299	13100	0.6495	up	up	correct
SLM.US	SLM Corporation	20190821	8.33	8.38	8.22	8.29	3717184	8.0336	down	down	correct
SLMBP.US	SLM Corporation	20190821	57.83	58.15	57.78	58.15	3873	51.211	up	up	correct
SLNG.US	Stabilis Solutions Inc	20190821	4.8914	5.79	4.8914	5.215	23288	5.215	up	up	correct
SLNH.US	Soluna Holdings Inc	20190821	0.76	0.78	0.75	0.78	3100	0.78	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20190821	2.06	2.06	1.91	1.98	28170	1.98	down	down	correct
SLP.US	Simulations Plus Inc	20190821	37.19	37.99	37.06	37.65	112795	37.2844	up	up	correct
SLRC.US	SLR Investment Corp	20190821	20.7	20.7	20.48	20.62	74144	16.3678	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190821	7.35	8.2	7.35	7.85	78355	7.85	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20190821	0.1517	0.1527	0.15	0.151	114241	7.55	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190821	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190821	33.56	33.775	33.2962	33.69	14460	32.2724	up	up	correct
SMBK.US	SmartFinancial Inc	20190821	20.5	20.5	20.12	20.25	25238	19.7483	down	down	correct
SMCI.US	Super Micro Computer Inc	20190821	19.6	20	19.6	19.95	37802	19.95	up	up	correct
SMED.US	Sharps Compliance Corp	20190821	4	4.4681	3.85	4.09	150371	4.09	up	up	correct
SMID.US	Smith	20190821	7.72	7.74	7.22	7.74	4075	7.6633	up	up	correct
SMIT.US	Schmitt Industries Inc	20190821	1.9	1.9114	1.88	1.89	12269	1.89	down	up	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20190821	46.12	46.12	45.7	46	6042	46	down	down	correct
SMMF.US	Summit Financial Group Inc	20190821	25.56	25.56	25	25.03	14089	23.131	down	down	correct
SMMT.US	Summit Therapeutics Inc	20190821	1.29	1.29	1.26	1.26	53782	1.26	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20190821	26.99	27.47	26.67	27.35	381708	27.35	up	up	correct
SMSI.US	Smith Micro Software Inc	20190821	6.45	6.71	6.28	6.62	638673	6.62	up	up	correct
SMTC.US	Semtech Corporation	20190821	45.89	45.89	44.95	45.29	475181	45.29	down	down	correct
SMTI.US	Sanara MedTech Inc	20190821	7.32	8.07	4.73	7.25	6903	7.25	down	down	correct
SNBR.US	Sleep Number Corporation	20190821	44.55	45.48	43.91	45.34	325563	45.34	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20190821	8.31	8.54	8.2	8.36	176950	8.36	up	up	correct
SND.US	Smart Sand Inc	20190821	2.62	2.66	2.43	2.48	235132	2.48	down	down	correct
SNDL.US	Sundial Growers Inc	20190821	9.98	10.2781	9.445	10.01	467873	10.01	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190821	10.25	10.25	9.97	10.01	60025	10.01	down	down	correct
SNES.US	SenesTech Inc	20190821	1.25	1.3337	1.25	1.26	4382	25.2	up	up	correct
SNEX.US	StoneX Group Inc	20190821	38.33	39.035	38.02	38.76	53798	38.76	up	up	correct
SNFCA.US	Security National Financial Corporation	20190821	4.5993	4.7387	4.5993	4.7387	1344	4.513	up	up	correct
SNGX.US	Soligenix Inc	20190821	1.1	1.1	1.0312	1.09	19242	1.09	down	up	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20190821	7.2	7.2	7.05	7.2	4372	7.2
SNPS.US	Synopsys Inc	20190821	131.32	132.43	130.5737	131.84	1238230	131.84	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190821	4.32	4.49	4.24	4.32	16538	2.3658
SNY.US	Sanofi	20190821	43.13	43.36	43.01	43.2	1075654	40.1385	up	up	correct
SOHO.US	Sotherly Hotels Inc	20190821	6.77	6.81	6.7	6.74	28274	6.1186	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20190821	25.0107	25.25	25.0107	25.1155	31806	22.6111	up	up	correct
SOHON.US	Sotherly Hotels Inc	20190821	25.75	25.7758	25.75	25.7755	1548	23.0621	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20190821	25.2972	25.35	25.2972	25.3191	4695	22.6318	up	up	correct
SOHU.US	Sohu.com Limited	20190821	11.37	11.5	10.8	10.86	343155	10.86	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20190821	2.24	2.41	2.22	2.37	152632	2.37	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190821	0.71	0.71	0.49	0.5	16076	0.5	down	down	correct
SOLY.US	Soliton Inc	20190821	12.55	12.85	11.7	12.8	488357	12.8	up	down	incorrect
SONM.US	Sonim Technologies Inc	20190821	7.72	8.84	7.49	8.67	8780	86.7	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190821	0.58	0.6099	0.58	0.58	39749	15.08
SONO.US	Sonos Inc	20190821	14.06	14.4	13.63	13.64	1823352	13.64	down	down	correct
SOTK.US	Sono	20190821	2.31	2.61	2.31	2.61	5100	2.61	up	down	incorrect
SP.US	SP Plus Corporation	20190821	34.97	35.27	34.53	35.05	74231	35.05	up	up	correct
SPCB.US	SuperCom Ltd	20190821	1.02	1.07	1.02	1.05	17361	1.05	up	up	correct
SPFI.US	South Plains Financial Inc	20190821	16.2	16.27	15.95	16	10900	15.6149	down	down	correct
SPI.US	SPI Energy Co. Ltd	20190821	1.91	1.91	1.77	1.78	13648	1.78	down	down	correct
SPKE.US	Spark Energy Inc	20190821	10.8721	10.8721	10.8721	10.8721	368	9.7883
SPLK.US	Splunk Inc	20190821	128.4	129.565	127.15	128.46	4259889	128.46	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20190821	11.64	11.64	11.25	11.43	24307	11.43	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20190821	18.81	18.85	18.52	18.58	85389	18.2631	down	down	correct
SPOK.US	Spok Holdings Inc	20190821	12.12	12.1628	11.95	12.07	107605	10.7957	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190821	8.25	8.42	8.13	8.35	514940	8.35	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190821	10.2	10.25	9.85	9.92	14796	9.92	down	down	correct
SPSC.US	SPS Commerce Inc	20190821	104.85	107	104.44	104.83	151356	52.415	down	down	correct
SPTN.US	SpartanNash Company	20190821	11.29	11.34	11.06	11.14	282086	9.9565	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190821	3.67	3.71	3.55	3.63	516449	3.63	down	up	incorrect
SPWR.US	SunPower Corporation	20190821	14.0069	14.0369	13.3499	13.567	2283324	8.8848	down	down	correct
SQBG.US	Sequential Brands Group Inc	20190821	0.2709	0.33	0.2701	0.322	3902	12.88	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20190821	10.8	13.2	10.8	12.8	3903	12.8	up	up	correct
SRAX.US	SRAX Inc	20190821	3.45	3.45	3.27	3.27	35747	3.27	down	down	correct
SRCE.US	1st Source Corporation	20190821	44.84	45	44.39	44.52	30673	41.7625	down	down	correct
SRCL.US	Stericycle Inc	20190821	45	45.745	44.535	44.82	468044	44.82	down	down	correct
SRDX.US	Surmodics Inc	20190821	46.82	46.82	44.36	44.74	62422	44.74	down	down	correct
SREV.US	ServiceSource International Inc	20190821	0.88	0.9398	0.88	0.9102	182745	0.9102	up	up	correct
SRGA.US	Surgalign Holdings Inc	20190821	3.26	3.27	3.19	3.25	47684	3.25	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20190821	2.28	2.32	2.24	2.31	1084039	2.31	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20190821	101.71	103.37	99.645	101.5	2138845	101.5	down	down	correct
SRRA.US	Sierra Oncology Inc	20190821	0.45	0.45	0.4202	0.4447	139722	17.788	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190821	8.25	8.25	8.25	8.25	0	40.668
SRRK.US	Scholar Rock Holding Corporation	20190821	11.36	13.0799	11.36	12.59	215601	12.59	up	up	correct
SRTS.US	Sensus Healthcare Inc	20190821	6.52	6.54	6.37	6.5	44986	6.5	down	down	correct
SSB.US	South State Corporation	20190821	75.24	76.1	74.42	76	139287	71.6393	up	up	correct
SSBI.US	Summit State Bank	20190821	12.25	12.25	11.93	12	7387	10.0544	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20190821	1.94	1.95	1.69	1.8	244305	1.8	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20190821	45.13	46.47	45.01	46.12	1574430	45.1146	up	up	correct
SSNT.US	SilverSun Technologies Inc	20190821	2.33	2.36	2.3	2.3473	9263	1.7798	up	up	correct
SSP.US	The E.W. Scripps Company	20190821	12.07	12.07	11.61	11.88	599271	11.5589	down	down	correct
SSRM.US	SSR Mining Inc	20190821	15.63	15.89	15.59	15.71	740725	15.5162	up	up	correct
SSSS.US	SuRo Capital Corp	20190821	6.43	6.44	6.32	6.36	60300	3.3924	down	down	correct
SSTI.US	ShotSpotter Inc	20190821	28.92	30.27	28.31	29.53	137906	29.53	up	up	correct
SSYS.US	Stratasys Ltd	20190821	23.02	23.14	22.59	22.89	392019	22.89	down	up	incorrect
STAA.US	STAAR Surgical Company	20190821	32.6	32.64	31.96	32.21	218776	32.21	down	down	correct
STAB.US	Statera Biopharma Inc	20190821	1.42	1.42	1.41	1.41	4700	1.41	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20190821	1.41	1.41	1.3842	1.4	6627	8.3071	down	down	correct
STBA.US	S&T Bancorp Inc	20190821	35.15	35.29	34.9	35.21	86074	32.1504	up	down	incorrect
STCN.US	Steel Connect Inc	20190821	1.75	1.83	1.75	1.83	9107	1.83	up	up	correct
STFC.US	State Auto Financial Corporation	20190821	33.3	33.76	33.12	33.67	47806	32.263	up	up	correct
STGW.US	MDC Partners Inc	20190821	2.32	2.4	2.26	2.32	155726	2.32
STIM.US	Neuronetics Inc	20190821	10.06	10.09	9.85	9.87	22840	9.87	down	down	correct
STKL.US	SunOpta Inc	20190821	2.44	2.44	2.29	2.34	201331	2.34	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20190821	3	3.14	2.95	3.11	10157	3.11	up	down	incorrect
STLD.US	Steel Dynamics Inc	20190821	28.28	28.28	27.79	27.81	1537885	26.0154	down	down	correct
STNE.US	StoneCo Ltd	20190821	31.88	32.4	31.51	32.09	1387419	32.09	up	up	correct
STOK.US	Stoke Therapeutics Inc	20190821	32.83	32.9931	31.19	31.92	77871	31.92	down	down	correct
STRA.US	Strategic Education Inc	20190821	179.08	180.49	168.38	176.99	120346	168.2468	down	down	correct
STRL.US	Sterling Construction Company Inc	20190821	11.54	11.93	11.49	11.64	177919	11.64	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190821	1.46	1.53	1.4501	1.53	6363	1.53	up	up	correct
STRO.US	Sutro Biopharma Inc	20190821	8.7184	8.7184	8.37	8.43	42168	8.43	down	down	correct
STRR.US	Star Equity Holdings Inc	20190821	4.57	4.75	4.57	4.69	5335	4.69	up	up	correct
STRS.US	Stratus Properties Inc	20190821	26.36	26.91	26.14	26.22	5924	26.22	down	down	correct
STRT.US	Strattec Security Corporation	20190821	21.45	22.4	21.45	21.5005	2016	21.068	up	up	correct
STX.US	Seagate Technology Holdings plc	20190821	46.88	47.65	46.88	47.24	2473496	42.4546	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20190821	20.99	21.24	20.77	21.1	40941	20.5136	up	up	correct
SUMO.US	Sumo Logic Inc	20190821	159.5	163.5	156.125	161.25	27893	161.25	up	up	correct
SUMR.US	Summer Infant Inc	20190821	0.52	0.52	0.47	0.52	2064	4.68
SUNS.US	SLR Senior Investment Corp	20190821	17.37	17.37	17.1956	17.32	17866	14.226	down	down	correct
SUNW.US	Sunworks Inc	20190821	0.42	0.42	0.415	0.42	19726	2.94
SUPN.US	Supernus Pharmaceuticals Inc	20190821	27.44	27.705	27.19	27.43	458304	27.43	down	up	incorrect
SURF.US	Surface Oncology Inc	20190821	2.2	2.3	1.95	2.11	12197	2.11	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20190821	0.475	0.48	0.4606	0.4715	25269	23.575	down	up	incorrect
SVBI.US	Severn Bancorp Inc	20190821	7.95	8.02	7.95	8.02	2532	7.6584	up	up	correct
SVC.US	Service Properties Trust	20190821	24.5	24.5	24.16	24.17	684962	22.9704	down	down	correct
SVRA.US	Savara Inc	20190821	2.34	2.35	2.25	2.31	222710	2.31	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190821	7.72	7.72	7.65	7.65	6942	7.65	down	down	correct
SWAV.US	ShockWave Medical Inc	20190821	40.84	42.49	40.84	41.64	146761	41.64	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190821	5.8801	5.9954	5.834	5.9185	1199132	5.8047	up	up	correct
SWET.US	Athlon Acquisition Corp	20190821	0.0007	0.0007	0.0005	0.0006	3571116	0.0006	down	down	correct
SWIR.US	Sierra Wireless Inc	20190821	11.27	11.5	11.21	11.42	167305	11.42	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20190821	78.06	78.19	76.975	77.58	1314089	74.7225	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190821	10.12	10.88	10	10.728	2000	10.728	up	up	correct
SY.US	So	20190821	15.98	15.99	15.13	15.17	231220	15.17	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20190821	36.34	36.48	36.05	36.13	24698	33.8974	down	down	correct
SYBX.US	Synlogic Inc	20190821	3.19	3.34	3.16	3.23	622357	3.23	up	up	correct
SYNA.US	Synaptics Incorporated	20190821	34.8	35.19	34.56	34.67	278416	34.67	down	up	incorrect
SYNC.US	Synacor Inc	20190821	1.46	1.49	1.4375	1.47	56037	1.47	up	up	correct
SYNH.US	Syneos Health Inc	20190821	51.64	52.1	50.94	51.99	311768	51.99	up	up	correct
SYNL.US	Synalloy Corporation	20190821	16.39	16.52	16.21	16.32	13510	16.32	down	down	correct
SYPR.US	Sypris Solutions Inc	20190821	0.9999	0.9999	0.96	0.9648	18477	0.9648	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190821	11	11.2	10.68	10.99	130969	10.99	down	up	incorrect
TA.US	TravelCenters of America Inc	20190821	12.4399	12.835	12.3314	12.68	17605	12.68	up	up	correct
TACO.US	Del Taco Restaurants Inc	20190821	11.53	11.5552	11.1	11.25	410365	11.0556	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190821	11.68	11.84	11.68	11.84	7536	11.7468	up	up	correct
TAIT.US	Taitron Components Incorporated	20190821	2.83	2.92	2.83	2.83	13942	2.5493
TANH.US	Tantech Holdings Ltd	20190821	1.48	1.56	1.48	1.53	225211	1.53	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190821	25.5	25.75	25.5	25.74	3304	21.3952	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190821	25.12	25.12	25.0388	25.1	5469	20.9752	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190821	25.57	25.66	25.47	25.6	10078	21.3188	up	up	correct
TAOP.US	Taoping Inc	20190821	0.4837	0.5	0.4804	0.5	2459	3	up	up	correct
TARA.US	Protara Therapeutics Inc	20190821	0.3202	0.34	0.3111	0.3297	4518	13.188	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190821	7.3	7.49	7.25	7.26	238683	6.5881	down	down	correct
TAYD.US	Taylor Devices Inc	20190821	10.72	10.72	10.72	10.72	266	10.72
TBBK.US	The Bancorp Inc	20190821	9.5	9.63	9.41	9.52	138706	9.52	up	up	correct
TBK.US	Triumph Bancorp Inc	20190821	29.58	29.62	29.23	29.61	149572	29.61	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20190821	0.38	0.41	0.37	0.375	129546	3.75	down	up	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190821	0.038	0.038	0.035	0.035	7420	0.035	down	down	correct
TBNK.US	Territorial Bancorp Inc	20190821	27.88	28.31	27.82	27.96	5660	25.1648	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190821	21.6	21.88	21.09	21.67	264553	21.67	up	up	correct
TC.US	TuanChe ADR	20190821	4.1	4.1	3.38	3.64	3565	14.56	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190821	56.05	56.21	55.39	55.64	473155	55.64	down	down	correct
TCBK.US	TriCo Bancshares	20190821	36.24	36.59	36.2	36.35	52177	34.117	up	up	correct
TCCO.US	Technical Communications Corporation	20190821	2.63	2.8	2.63	2.7853	7126	2.7853	up	up	correct
TCDA.US	Tricida Inc	20190821	34.48	35.36	33.88	35.2	277316	35.2	up	up	correct
TCFC.US	The Community Financial Corporation	20190821	31.71	31.71	31.51	31.65	2317	30.4621	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20190821	51.32	51.405	49.93	50.84	66610	50.84	down	up	incorrect
TCOM.US	Trip.com Group Limited	20190821	35.66	35.7	34.62	34.7	2158534	34.7	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190821	0.55	0.55	0.49	0.5228	3503	5.228	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20190821	13.57	13.6199	13.52	13.55	186946	10.4164	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20190821	15.86	17.12	15.0717	17.04	118619	17.04	up	up	correct
TCX.US	Tucows Inc	20190821	50.9	51.05	50.09	50.12	59400	50.12	down	down	correct
TDAC.US	Trident Acquisitions Corp	20190821	10.44	10.44	10.44	10.44	142	10.44
TDACW.US	Trident Acquisitions Corp. Warrant	20190821	0.12	0.15	0.12	0.15	10600	0.15	up	up	correct
TDW.US	WT	20190821	0.9703	0.9951	0.9703	0.9951	457	0.11	up	up	correct
TEAM.US	Atlassian Corporation Plc	20190821	142.2	145	141.66	143.87	817802	143.87	up	up	correct
TECH.US	Bio	20190821	194.23	195.62	192.3033	193.21	102578	191.3682	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20190821	10.751	10.751	10.751	10.751	0	8.6931
TEDU.US	Tarena International Inc	20190821	1.42	1.4228	1.32	1.33	12321	6.65	down	down	correct
TELL.US	Tellurian Inc	20190821	7.61	8.44	7.61	8.28	5777070	8.28	up	up	correct
TENB.US	Tenable Holdings Inc	20190821	22.15	22.665	21.79	21.87	328399	21.87	down	down	correct
TENX.US	Tenax Therapeutics Inc	20190821	1.15	1.19	1.14	1.17	16808	1.17	up	up	correct
TER.US	Teradyne Inc	20190821	53.76	53.89	53.155	53.43	2005856	52.833	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20190821	14.62	15.405	14.17	15.17	24725	14.8795	up	up	correct
TFSL.US	TFS Financial Corporation	20190821	17.81	17.88	17.64	17.75	111614	15.2942	down	up	incorrect
TGA.US	TransGlobe Energy Corporation	20190821	1.42	1.47	1.42	1.44	28427	1.3127	up	up	correct
TGLS.US	Tecnoglass Inc	20190821	7.18	7.3	7.18	7.22	8969	6.9171	up	up	correct
TGTX.US	TG Therapeutics Inc	20190821	6.76	6.87	6.64	6.76	925010	6.76
TH.US	Target Hospitality Corp	20190821	6.76	6.775	6.5	6.6	228499	6.6	down	down	correct
THFF.US	First Financial Corporation	20190821	41.11	41.75	40.55	41.57	36927	39.5015	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20190821	0.38	0.39	0.38	0.39	25100	0.39	up	down	incorrect
THMO.US	ThermoGenesis Holdings Inc	20190821	3.2	3.25	3.1	3.19	25530	3.19	down	down	correct
THRM.US	Gentherm Incorporated	20190821	37.66	37.79	37.28	37.57	118612	37.57	down	down	correct
THTX.US	Theratechnologies Inc	20190821	4.05	4.1601	4.05	4.14	6300	4.14	up	up	correct
THWWW.US	Target Hospitality Corp	20190821	1.1802	1.275	1.1802	1.275	200	1.275	up	up	correct
TIGO.US	Millicom International Cellular S.A	20190821	50.39	50.57	50.03	50.07	10741	48.6697	down	down	correct
TIGR.US	UP Fintech Holding Limited	20190821	4.91	4.96	4.7	4.9	371200	4.9	down	down	correct
TILE.US	Interface Inc	20190821	11.08	11.14	10.92	10.93	261358	10.7168	down	up	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20190821	30.04	30.04	30.04	30.04	0	26.6613
TIPPX.US	Total Income + Real Estate Fund CL C	20190821	29.03	29.03	29.03	29.03	0	25.3543
TIPRX.US	Totl In Rl Est A	20190821	30.21	30.21	30.21	30.21	0	26.8234
TIPT.US	Tiptree Inc	20190821	6.95	6.9811	6.77	6.77	31593	6.4455	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20190821	30.68	30.68	30.68	30.68	0	27.2664
TITN.US	Titan Machinery Inc	20190821	18.06	18.32	17.98	18.14	109609	18.14	up	up	correct
TLGT.US	Teligent Inc	20190821	0.7054	0.71	0.685	0.7034	22349	7.034	down	down	correct
TLRY.US	Tilray Inc	20190821	29.68	32.4	29.58	32.34	3537396	32.34	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20190821	6.2688	6.6895	6.2688	6.4392	1283	1.2878	up	up	correct
TMDI.US	Titan Medical Inc	20190821	2.31	2.4	2.24	2.3	206998	2.3	down	down	correct
TMDX.US	TransMedics Group Inc	20190821	21.57	22.31	21.01	21.79	256345	21.79	up	up	correct
TMUS.US	T	20190821	78.07	78.31	77.77	78.18	1221488	78.18	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20190821	61.4	63.13	61.1	63.09	1021691	63.09	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190821	1940	1940	1900	1900	3450	1900	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190821	0.52	0.539	0.46	0.49	126406	4.9	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190821	0.086	0.0895	0.086	0.0895	558	0.716	up	up	correct
TOPS.US	Top Ships Inc	20190821	0.38	0.38	0.333	0.348	1582296	174	down	down	correct
TOUR.US	Tuniu Corporation	20190821	3.33	3.38	3.3	3.33	4858	3.33
TOWN.US	TowneBank	20190821	26.8	26.8	26.415	26.63	130530	24.8177	down	down	correct
TPIC.US	TPI Composites Inc	20190821	18.37	18.45	18.1475	18.3	687078	18.3	down	down	correct
TPST.US	Tempest Therapeutics Inc	20190821	7.16	7.25	6.77	7.22	1968	108.3	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20190821	45.66	53	45.66	52.28	247300	52.28	up	down	incorrect
TREE.US	LendingTree Inc	20190821	298.24	306.855	295.99	301.86	153285	301.86	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190821	64.25	65.5687	63.83	64.93	217497	64.93	up	up	correct
TRIB.US	Trinity Biotech plc	20190821	1.44	1.54	1.4	1.46	93867	1.46	up	down	incorrect
TRIL.US	Trillium Therapeutics Inc	20190821	0.2829	0.29	0.2829	0.285	64730	0.285	up	up	correct
TRIP.US	TripAdvisor Inc	20190821	38.39	39.2	38.14	38.52	1362411	34.2549	up	up	correct
TRIT.US	Triterras Inc	20190821	9.78	9.78	9.76	9.77	69803	9.77	down	down	correct
TRMB.US	Trimble Inc	20190821	37.67	38.03	37.5	37.8	915871	37.8	up	down	incorrect
TRMK.US	Trustmark Corporation	20190821	34.05	34.05	33.63	33.83	252132	31.2775	down	down	correct
TRNS.US	Transcat Inc	20190821	22.64	22.64	21.75	22.11	20712	22.11	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190821	0.0022	0.0022	0.0022	0.0022	2125	0.44
TROO.US	TROOPS Inc	20190821	1.09	1.09	0.99	1.07	43700	1.07	down	down	correct
TROW.US	T. Rowe Price Group Inc	20190821	109.07	109.11	108.32	108.77	700503	101.8706	down	down	correct
TRS.US	TriMas Corporation	20190821	29.17	29.56	29.145	29.37	109365	29.335	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190821	7.7	7.7499	7.65	7.72	183506	34.95	up	up	correct
TRUE.US	TrueCar Inc	20190821	3.75	3.77	3.65	3.73	613208	3.73	down	down	correct
TRUP.US	Trupanion Inc	20190821	24.82	24.97	24.1	24.45	391119	24.45	down	down	correct
TRVG.US	trivago N.V	20190821	4.89	5.33	4.7701	5.29	942196	5.29	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20190821	4.8	5	4.6459	5	3020	5	up	up	correct
TRVN.US	Trevena Inc	20190821	0.9024	0.9199	0.89	0.91	191759	0.91	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190821	36.86	36.98	36.61	36.72	17400	26.6865	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190821	24.2	25.16	24.15	24.73	7558	22.7238	up	up	correct
TSC.US	TriState Capital Holdings Inc	20190821	19.59	19.59	19.18	19.47	80563	19.47	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20190821	26.75	26.75	26.75	26.75	352	22.6497
TSCBP.US	TriState Capital Holdings Inc	20190821	26.9	27.4	26.9	27.346	3500	23.3939	up	up	correct
TSCO.US	Tractor Supply Company	20190821	101.98	102.72	101.19	101.32	915047	98.2938	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20190821	19.69	19.75	19.333	19.55	157376	19.55	down	down	correct
TSIFX.US	TSIFX	20190821	10.02	10.02	10.02	10.02	0	9.1053
TSLA.US	Tesla Inc	20190821	222.01	223.22	217.6	220.83	38998719	44.166	down	down	correct
TSRI.US	TSR Inc	20190821	4.37	4.37	4.31	4.31	513	4.31	down	down	correct
TTCF.US	Tattooed Chef Inc	20190821	10.09	10.115	10.09	10.09	83305	10.09
TTD.US	The Trade Desk Inc	20190821	254.75	264.58	252.0206	260.11	1660945	26.011	up	up	correct
TTEC.US	TTEC Holdings Inc	20190821	48.53	49.14	47.53	48.02	79276	45.2556	down	down	correct
TTEK.US	Tetra Tech Inc	20190821	80.32	81.86	79.41	81.29	322206	80.135	up	down	incorrect
TTGT.US	TechTarget Inc	20190821	24.3	24.67	23.89	24.22	126119	24.22	down	down	correct
TTMI.US	TTM Technologies Inc	20190821	10.54	10.61	10.39	10.44	941023	10.44	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190821	0.4688	0.4699	0.438	0.447	4943	13.41	down	down	correct
TTOO.US	T2 Biosystems Inc	20190821	0.9094	1.14	0.9	1.13	1758814	1.13	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190821	2.4	2.64	2.36	2.62	288291	2.4151	up	up	correct
TTWO.US	Take	20190821	132.88	135.7	131.14	134.21	1897651	134.21	up	down	incorrect
TURN.US	180 Degree Capital Corp	20190821	2.23	2.24	2.18	2.24	50901	6.72	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190821	4.05	4.13	3.65	3.81	383981	3.81	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20190821	17.24	17.74	17.18	17.4	234395	17.4	up	up	correct
TVTY.US	Tivity Health Inc	20190821	18.43	18.775	18.32	18.74	574990	18.74	up	up	correct
TW.US	Tradeweb Markets Inc	20190821	45.96	46.254	45.73	45.85	295800	45.2543	down	down	correct
TWIN.US	Twin Disc Incorporated	20190821	10.05	10.115	9.95	9.98	54264	9.98	down	down	correct
TWNK.US	Hostess Brands Inc	20190821	13.89	14.1	13.82	13.99	1238201	13.99	up	up	correct
TWOU.US	2U Inc	20190821	18.68	19.39	18.48	18.61	3243515	18.61	down	down	correct
TWST.US	Twist Bioscience Corporation	20190821	30.72	31.97	30.61	30.69	216536	30.69	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20190821	2.85	2.88	2.665	2.78	3424237	2.78	down	down	correct
TXN.US	Texas Instruments Incorporated	20190821	125.5	126.08	124.7	126.04	3866079	118.7282	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20190821	50.24	50.54	49.33	49.47	1135811	47.9422	down	down	correct
TYHT.US	Shineco Inc	20190821	0.6065	0.609	0.59	0.609	9792	5.481	up	up	correct
TYME.US	Tyme Technologies Inc	20190821	1.07	1.27	1.0617	1.15	829590	1.15	up	up	correct
TZOO.US	Travelzoo	20190821	11.6775	12.1	11.53	11.66	50553	11.66	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20190821	84.67	85.67	84.626	85.29	1672641	85.29	up	up	correct
UBCP.US	United Bancorp Inc	20190821	11.09	11.202	11.09	11.1096	1356	10.0475	up	up	correct
UBFO.US	United Security Bancshares	20190821	10.21	10.44	10.21	10.42	9314	9.1609	up	up	correct
UBOH.US	United Bancshares Inc	20190821	19.21	19.23	19.21	19.21	772	18.0296
UBSI.US	United Bankshares Inc	20190821	36.52	36.68	36.17	36.56	330721	32.8009	up	up	correct
UBX.US	Unity Biotechnology Inc	20190821	6.15	6.2999	6.1284	6.2	77916	6.2	up	up	correct
UCBI.US	United Community Banks Inc	20190821	26.69	26.81	26.54	26.6	202684	24.7409	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20190821	12.35	12.36	12.11	12.18	217169	12.18	down	up	incorrect
UEIC.US	Universal Electronics Inc	20190821	46	46.76	44.93	45.42	85967	45.42	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190821	3.22	3.28	3.19	3.21	72922	3.21	down	down	correct
UFCS.US	United Fire Group Inc	20190821	45.53	46.06	45.19	45.89	66081	42.5051	up	up	correct
UFPI.US	UFP Industries Inc	20190821	39.82	40.42	39.38	40.22	281418	39.3338	up	up	correct
UFPT.US	UFP Technologies Inc	20190821	41.14	41.14	40.48	40.68	22263	40.68	down	down	correct
UG.US	United	20190821	19.5	19.723	19.1265	19.52	7907	17.6293	up	up	correct
UHAL.US	AMERCO	20190821	347.05	348.4	344.23	347	42056	343.2398	down	up	incorrect
UIHC.US	United Insurance Holdings Corp	20190821	12.94	13.07	12.63	12.82	123954	11.7616	down	down	correct
ULBI.US	Ultralife Corporation	20190821	8.95	8.95	8.73	8.84	25661	8.84	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20190821	19.99	20.03	19.69	19.87	25207	19.0746	down	down	correct
ULTA.US	Ulta Beauty Inc	20190821	327.24	331.486	326.81	328.12	521112	328.12	up	up	correct
UMBF.US	UMB Financial Corporation	20190821	64.04	64.6	63.32	63.78	193635	60.9844	down	up	incorrect
UMPQ.US	Umpqua Holdings Corporation	20190821	15.89	15.95	15.77	15.83	789911	14.0142	down	down	correct
UNAM.US	Unico American Corporation	20190821	5.8391	5.8391	5.82	5.82	383	5.82	down	down	correct
UNB.US	Union Bankshares Inc	20190821	28.108	28.37	27.54	27.72	4537	24.9521	down	down	correct
UNIQX.US	UNIQX	20190821	26.38	26.38	26.38	26.38	0	23.8349
UNIT.US	Uniti Group Inc	20190821	8.38	8.46	8.175	8.27	2462362	7.0609	down	down	correct
UNTY.US	Unity Bancorp Inc	20190821	19.85	20.14	19.7	20	6313	19.1453	up	down	incorrect
UONEK.US	Urban One Inc	20190821	1.82	1.82	1.64	1.81	52039	1.81	down	down	correct
UPLD.US	Upland Software Inc	20190821	42.96	43.19	42.371	42.73	176212	42.73	down	down	correct
UPWK.US	Upwork Inc	20190821	14.84	15.15	14.51	14.93	546493	14.93	up	up	correct
URBN.US	Urban Outfitters Inc	20190821	21.08	22.77	20.8	22.36	11533570	22.36	up	up	correct
URGN.US	UroGen Pharma Ltd	20190821	32.8	33.35	32.11	32.55	156788	32.55	down	down	correct
USAK.US	USA Truck Inc	20190821	8.09	8.24	7.71	7.87	94640	7.87	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190821	16.3029	16.3029	15.95	15.95	4441	15.95	down	down	correct
USAU.US	U.S. Gold Corp	20190821	0.98	0.99	0.962	0.98	65583	9.8
USEG.US	U.S. Energy Corp	20190821	0.462	0.4995	0.45	0.4795	46171	4.795	up	up	correct
USIO.US	Usio Inc	20190821	2.69	2.7	2.5233	2.7	2025	2.7	up	up	correct
USLM.US	United States Lime & Minerals Inc	20190821	81	81.34	80.5	80.71	3752	75.4064	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20190821	25.82	25.82	25.82	25.82	0	23.5841
USQSX.US	USQ Core Real Estate Fund	20190821	25.82	25.82	25.82	25.82	0	23.5848
USWS.US	U.S. Well Services Inc	20190821	3.12	3.26	3.04	3.05	6200	10.675	down	down	correct
UTHR.US	United Therapeutics Corporation	20190821	81.43	82.82	81.4	82.78	283580	82.78	up	up	correct
UTMD.US	Utah Medical Products Inc	20190821	93.84	94.94	93.02	93.03	5706	88.8365	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20190821	2.9	2.9357	2.8858	2.92	8266	2.92	up	up	correct
UVSP.US	Univest Financial Corporation	20190821	25.8	25.84	25.595	25.7	62902	23.7789	down	down	correct
UXIN.US	Uxin Limited	20190821	2.58	2.58	2.55	2.57	785439	2.57	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20190821	36.7	36.75	36.7	36.75	748	33.2909	up	down	incorrect
VALU.US	Value Line Inc	20190821	25.2327	25.2327	24.15	24.15	2248	22.6288	down	down	correct
VBIV.US	VBI Vaccines Inc	20190821	0.6467	0.65	0.6001	0.6095	390190	0.6095	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20190821	1.19	1.2	1.1	1.14	19721	1.14	down	down	correct
VBTX.US	Veritex Holdings Inc	20190821	23.38	23.6	23.19	23.55	161310	22.1459	up	up	correct
VC.US	Visteon Corporation	20190821	68.45	69.52	67.27	68.35	998025	68.35	down	down	correct
VCEL.US	Vericel Corporation	20190821	17.13	17.49	16.94	17.38	327864	17.38	up	down	incorrect
VCMIX.US	Versus Capital Multi	20190821	28.16	28.16	28.16	28.16	0	25.7135
VCRRX.US	Versus Capital Real Assets Fund LLC	20190821	25.45	25.45	25.45	25.45	0	23.7616
VCTR.US	Victory Capital Holdings Inc	20190821	16.09	16.48	16.04	16.06	102954	15.5214	down	down	correct
VCYT.US	Veracyte Inc	20190821	26.13	26.46	25.62	26.28	221937	26.28	up	up	correct
VECO.US	Veeco Instruments Inc	20190821	10.53	10.68	10.36	10.49	214466	10.49	down	down	correct
VEON.US	VEON Ltd	20190821	2.66	2.705	2.63	2.65	7014082	2.4725	down	down	correct
VERB.US	Verb Technology Company Inc	20190821	1.28	1.29	1.1303	1.15	162549	1.15	down	down	correct
VERBW.US	Verb Technology Company Inc	20190821	0.3572	0.3572	0.33	0.33	30904	0.33	down	up	incorrect
VERI.US	Veritone Inc	20190821	4.9	4.99	4.76	4.91	219979	4.91	up	up	correct
VERO.US	Venus Concept Inc	20190821	0.671	0.7	0.6701	0.6835	134728	10.2525	up	up	correct
VERU.US	Veru Inc	20190821	1.84	2.0084	1.84	2.0084	232468	2.0084	up	up	correct
VERY.US	Vericity Inc	20190821	27.6	33.12	20.01	20.155	12527	13.645	down	down	correct
VFF.US	Village Farms International Inc	20190821	12.41	12.5	12.06	12.13	381744	12.13	down	down	correct
VFLEX.US	VFLEX	20190821	25.56	25.56	25.56	25.56	0	22.5654
VG.US	Vonage Holdings Corp	20190821	13.5	13.58	13.36	13.5	1229405	13.5
VIA.US	Via Renewables Inc	20190821	10.89	10.89	10.59	10.75	64174	8.9931	down	down	correct
VIAC.US	ViacomCBS Inc	20190821	44.32	44.3641	43.4	44.08	3338681	41.0033	down	down	correct
VIACA.US	ViacomCBS Inc	20190821	45.95	45.95	45.46	45.57	5123	42.7077	down	down	correct
VIASP.US	Via Renewables Inc	20190821	24.74	24.78	24.721	24.78	19000	20.1052	up	up	correct
VIAV.US	Viavi Solutions Inc	20190821	14.14	14.18	13.85	13.88	869070	13.88	down	up	incorrect
VICR.US	Vicor Corporation	20190821	31.08	31.47	30.76	30.9	149142	30.9	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20190821	0.5	0.5	0.5	0.5	300	7.5
VIOT.US	Viomi Technology Co. Ltd	20190821	9.7	9.7	8.34	9.23	440530	9.23	down	down	correct
VIRC.US	Virco Mfg. Corporation	20190821	4.3498	4.48	4.3101	4.48	4777	4.48	up	up	correct
VIRT.US	Virtu Financial Inc	20190821	18.17	18.17	17.77	17.98	853496	16.1675	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190821	8.4	8.6	8	8.6	21750	8.6	up	up	correct
VISL.US	Vislink Technologies Inc	20190821	0.8234	0.93	0.8156	0.89	128611	5.34	up	up	correct
VIVE.US	Viveve Medical Inc	20190821	115	123	113	122	4809	122	up	up	correct
VIVO.US	Meridian Bioscience Inc	20190821	9.78	9.93	9.7	9.82	194606	9.82	up	up	correct
VJET.US	voxeljet AG	20190821	1.63	1.63	1.57	1.57	4579	7.85	down	down	correct
VKTX.US	Viking Therapeutics Inc	20190821	7	7.13	6.88	7.12	990405	7.12	up	up	correct
VLDR.US	Velodyne Lidar Inc	20190821	10.1	10.1	10.07	10.08	120314	10.08	down	down	correct
VLGEA.US	Village Super Market Inc	20190821	25.29	25.47	24.95	24.96	19586	22.7509	down	down	correct
VLY.US	Valley National Bancorp	20190821	10.41	10.445	10.35	10.38	1061092	9.3192	down	down	correct
VLYPO.US	Valley National Bancorp	20190821	25.88	26	25.78	25.88	4026	22.5562
VLYPP.US	Valley National Bancorp	20190821	28.09	28.3	27.99	28.27	5461	24.5424	up	up	correct
VMD.US	Viemed Healthcare Inc	20190821	6.6	6.69	6.5	6.5	6981	6.5	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190821	15.16	15.23	14.42	15.06	682154	15.06	down	down	correct
VNET.US	21Vianet Group Inc	20190821	7.72	7.83	7.43	7.45	174165	7.45	down	down	correct
VNOM.US	Viper Energy Partners LP	20190821	28.66	29.29	28.52	29.23	201839	25.8866	up	up	correct
VOD.US	Vodafone Group Plc	20190821	18.25	18.28	18.1401	18.21	2438100	15.7214	down	up	incorrect
VOXX.US	VOXX International Corporation	20190821	4.66	4.91	4.66	4.86	25857	4.86	up	up	correct
VRA.US	Vera Bradley Inc	20190821	9.95	10.12	9.89	10.06	240103	10.06	up	up	correct
VRAY.US	ViewRay Inc	20190821	4.24	4.335	4.15	4.17	1164025	4.17	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190821	9	9.63	8.64	9.4	19082	9.4	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20190821	1.41	1.42	1.33	1.34	16187	20.1	down	down	correct
VREX.US	Varex Imaging Corporation	20190821	27.12	27.36	26.65	27.26	153264	27.26	up	up	correct
VRME.US	VerifyMe Inc	20190821	0.105	0.1799	0.0912	0.12	3670	6	up	up	correct
VRNA.US	Verona Pharma plc	20190821	4.22	4.4092	4.15	4.4092	2454	4.4092	up	down	incorrect
VRNS.US	Varonis Systems Inc	20190821	69.88	71.09	69.43	70.28	550044	23.4267	up	up	correct
VRNT.US	Verint Systems Inc	20190821	54.5864	54.8763	53.9766	54.5064	216734	27.7669	down	down	correct
VRRM.US	Verra Mobility Corporation	20190821	13.99	13.99	13.89	13.9	555848	13.9	down	down	correct
VRSK.US	Verisk Analytics Inc	20190821	159.14	159.7197	158.39	158.68	537299	156.2106	down	down	correct
VRSN.US	VeriSign Inc	20190821	209.18	209.8	207.16	208.07	521924	208.07	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20190821	104.1	108.12	104.1	107.66	79223	102.9576	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190821	185.86	187.3	184.6	186.4	575530	186.4	up	up	correct
VS.US	Versus Systems Inc	20190821	0.274	0.2831	0.2551	0.2551	1828	4.0816	down	down	correct
VSAT.US	Viasat Inc	20190821	78.45	79.35	77.82	78.8	519886	78.8	up	down	incorrect
VSEC.US	VSE Corporation	20190821	31.9	31.9	30.6	31.08	33861	30.3669	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190821	6.5	6.5	6.5	6.5	0	5.8959
VSLCX.US	Invesco Senior Loan Fund Class C	20190821	6.52	6.52	6.52	6.52	0	6.0188
VSLYX.US	If Inv Snr Fnd Y	20190821	6.5	6.5	6.5	6.5	0	5.8614
VSTM.US	Verastem Inc	20190821	1.29	1.43	1.29	1.39	1230124	1.39	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190821	0.6112	0.65	0.56	0.6	331919	0.6	down	down	correct
VTNR.US	Vertex Energy Inc	20190821	1.24	1.27	1.17	1.17	54992	1.17	down	down	correct
VTRS.US	Viatris Inc	20190821	19.19	19.345	18.87	19.09	3855831	18.6551	down	down	correct
VTSI.US	VirTra Inc	20190821	2.24	2.24	2.15	2.15	7619	2.15	down	down	correct
VTVT.US	vTv Therapeutics Inc	20190821	1.37	1.4	1.33	1.39	314167	1.39	up	up	correct
VUZI.US	Vuzix Corporation	20190821	2.04	2.07	1.95	1.96	231745	1.96	down	down	correct
VVPR.US	VivoPower International PLC	20190821	1.35	1.36	1.26	1.34	24111	1.34	down	down	correct
VWTR.US	Vidler Water Resources Inc	20190821	9.93	9.95	9.76	9.92	34907	9.92	down	down	correct
VXRT.US	Vaxart Inc	20190821	0.66	0.6815	0.66	0.6735	148374	0.6735	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190821	21.38	21.46	20.65	21.18	215913	21.18	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20190821	16.92	18.672	16.64	18.2	20950	18.2	up	down	incorrect
VYNT.US	Vyant Bio Inc	20190821	3.6	3.6	3.6	3.6	19103	3.6
WABC.US	Westamerica Bancorporation	20190821	61.74	61.8	61.3	61.59	53593	57.8893	down	down	correct
WAFD.US	Washington Federal Inc	20190821	35.3	35.5	35.04	35.34	272016	32.959	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20190821	2.45	2.62	2.22	2.22	4155	2.22	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20190821	47.22	47.35	47.05	47.16	25040	42.3705	down	up	incorrect
WATT.US	Energous Corporation	20190821	3.5	3.51	3.4094	3.48	298683	3.48	down	down	correct
WB.US	Weibo Corporation	20190821	42.5	42.79	41.02	41.43	2079419	41.43	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190821	51.04	51.67	50.7801	50.9	2964138	46.6021	down	down	correct
WDAY.US	Workday Inc	20190821	188.18	193.12	187.9	190.92	1371347	190.92	up	up	correct
WDC.US	Western Digital Corporation	20190821	56.91	57.53	56.2	56.35	2355649	54.6976	down	down	correct
WDFC.US	WD	20190821	183.04	185.735	183.04	184.63	73494	179.3627	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190821	12.92	12.92	12.92	12.92	0	12.5701
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190821	13.35	13.35	13.35	13.35	0	12.943
WEN.US	The Wendy's Company	20190821	20.5	20.92	20.438	20.82	2332262	19.9308	up	up	correct
WERN.US	Werner Enterprises Inc	20190821	31.87	32.26	31.68	32.06	381795	31.3786	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190821	13.32	13.32	13.32	13.32	0	12.9487
WETF.US	WisdomTree Investments Inc	20190821	5.56	5.6	5.465	5.48	699263	5.1782	down	up	incorrect
WEYS.US	Weyco Group Inc	20190821	23.42	24.24	23.4	24	7670	21.6372	up	up	correct
WFCF.US	Where Food Comes From Inc	20190821	1.77	1.85	1.77	1.85	3375	7.3262	up	up	correct
WHF.US	WhiteHorse Finance Inc	20190821	13.12	13.1655	12.95	13.01	39014	9.5662	down	up	incorrect
WHFBZ.US	WHFBZ	20190821	25.95	25.95	24.87	25.7	5977	22.3049	down	down	correct
WHLM.US	Wilhelmina International Inc	20190821	5.35	5.35	5.35	5.35	323	5.35
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190821	1.15	1.17	1.01	1.17	18001	1.17	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190821	14.21	14.25	14.21	14.2469	869	14.2469	up	down	incorrect
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190821	12.84	12.98	12.61	12.8973	2975	12.8973	up	up	correct
WILC.US	G. Willi	20190821	10.2	10.2	10.2	10.2	190	9.6191
WINA.US	Winmark Corporation	20190821	160.4	162.06	160.4	162	9784	152.4876	up	up	correct
WING.US	Wingstop Inc	20190821	103.94	105.18	103.2575	103.81	336566	98.8444	down	down	correct
WINT.US	Windtree Therapeutics Inc	20190821	4.12	4.12	4.12	4.12	356	12.36
WIRE.US	Encore Wire Corporation	20190821	54.68	55.37	54.33	54.98	59528	54.8065	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20190821	1.18	1.33	1.15	1.29	201426	25.8	up	up	correct
WIX.US	Wix.com Ltd	20190821	146.16	149.39	145.79	147.09	261947	147.09	up	up	correct
WKHS.US	Workhorse Group Inc	20190821	3.8	4.35	3.64	4.16	9255228	4.16	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190821	0.1	0.1	0.1	0.1	900	0.1
WLDN.US	Willdan Group Inc	20190821	35.54	35.8372	35.115	35.62	20833	35.62	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190821	59.485	60.79	59.1	60.7	5762	60.7	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190821	194.76	197.52	192.55	193.75	368499	188.0076	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20190821	8.91	8.98	8.82	8.88	24646	8.3446	down	down	correct
WORX.US	SCWorx Corp	20190821	3.57	3.9583	3	3.4	265642	3.4	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20190821	2.76	2.92	2.7135	2.89	674553	2.89	up	up	correct
WRAP.US	Wrap Technologies Inc	20190821	4.46	4.67	4.3	4.45	212282	4.45	down	down	correct
WRLD.US	World Acceptance Corporation	20190821	136.39	140	134.79	139.32	136194	139.32	up	down	incorrect
WSBC.US	WesBanco Inc	20190821	34.47	34.47	34.2	34.42	95372	30.9056	down	down	correct
WSBF.US	Waterstone Financial Inc	20190821	16.73	16.9	16.72	16.84	40947	14.4966	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190821	14.42	14.5	14.23	14.34	232463	14.34	down	down	correct
WSFS.US	WSFS Financial Corporation	20190821	42.7	42.76	42.21	42.38	179171	41.1845	down	down	correct
WSTG.US	Wayside Technology Group Inc	20190821	14.2	14.295	14.05	14.1248	20467	13.1312	down	up	incorrect
WTBA.US	West Bancorporation Inc	20190821	20.9	21.27	20.8	20.99	26987	19.2249	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190821	1.49	1.54	1.45	1.51	419522	1.51	up	up	correct
WTFC.US	Wintrust Financial Corporation	20190821	62.98	63.54	62.27	63.31	443202	60.611	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190821	28.69	29.0138	28.6149	28.84	16689	25.1355	up	up	correct
WTRH.US	Waitr Holdings Inc	20190821	1.7	1.95	1.58	1.85	6005409	1.85	up	up	correct
WTW.US	Weight Watchers International Inc	20190821	28.405	29.1	28.12	28.93	4748	28.93	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20190821	21.39	22.105	21.39	22.01	157766	22.01	up	up	correct
WVFC.US	WVS Financial Corp	20190821	17	17	17	17	347	16.0082
WVVI.US	Willamette Valley Vineyards Inc	20190821	6.8515	6.88	6.78	6.8425	807	6.8425	down	down	correct
WW.US	WW International Inc	20190821	28.58	29.145	28.08	28.94	985212	28.94	up	up	correct
WWD.US	Woodward Inc	20190821	106	106	104.72	105.47	226387	104.1562	down	down	correct
WYNN.US	Wynn Resorts Limited	20190821	115.5	115.78	112.75	113.56	1707665	111.6823	down	down	correct
XAIR.US	Beyond Air Inc	20190821	5.1301	5.1301	4.8409	4.95	11858	4.95	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190821	1.88	1.93	1.8	1.87	232600	1.87	down	down	correct
XBIT.US	XBiotech Inc	20190821	8.17	8.47	7.995	8.23	116142	8.23	up	down	incorrect
XCAPX.US	ACAP Strategic Fund	20190821	19.01	19.01	19.01	19.01	0	18.2581
XCBFX.US	Capstone Church Bond Fund	20190821	12.69	12.69	12.69	12.69	0	12.69
XCLIX.US	XCLIX	20190821	10.69	10.69	10.69	10.69	0	10.0388
XCUR.US	Exicure Inc	20190821	2.6	2.709	2.42	2.58	61204	2.58	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190821	14.24	14.24	14.24	14.24	0	14.24
XEL.US	Xcel Energy Inc	20190821	62.34	63.03	62.2	63	2238030	58.9453	up	up	correct
XELA.US	Exela Technologies Inc	20190821	1.19	1.25	1.16	1.16	194680	3.48	down	down	correct
XELB.US	Xcel Brands Inc	20190821	1.82	1.82	1.72	1.75	35332	1.75	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20190821	9.01	9.12	8.8701	9	29108	9	down	down	correct
XENT.US	Intersect ENT Inc	20190821	16.01	16.18	15.82	15.93	139312	15.93	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20190821	11.65	12.5039	11.62	12.19	339790	12.19	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20190821	12.68	13.1	12.6	12.82	6456	12.82	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190821	941.48	941.48	941.48	941.48	0	679.4673
XILSX.US	Pioneer ILS Interval Fund	20190821	8.77	8.77	8.77	8.77	0	7.8128
XLNX.US	Xilinx Inc	20190821	105.97	106.54	104.74	106.09	1552781	103.8914	up	down	incorrect
XLRN.US	Acceleron Pharma Inc	20190821	46.3	47.37	45.71	47.33	203453	47.33	up	up	correct
XNCR.US	Xencor Inc	20190821	41.35	42.28	40.87	41.3	237569	41.3	down	down	correct
XNET.US	Xunlei Limited	20190821	2.6	2.6995	2.52	2.61	1328208	2.61	up	up	correct
XOMA.US	XOMA Corporation	20190821	17.31	18.19	17.14	17.75	114675	17.75	up	down	incorrect
XONE.US	The ExOne Company	20190821	7.39	7.5062	7.09	7.27	63403	7.27	down	down	correct
XPEL.US	XPEL Inc	20190821	7.04	8.55	7.04	8.45	564968	8.45	up	up	correct
XPER.US	Xperi Holding Corporation	20190821	20.03	20.22	19.8011	20.16	202086	19.0087	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190821	6.5	6.5	6.5	6.5	0	5.8888
XRAY.US	DENTSPLY SIRONA Inc	20190821	53.49	53.49	52.98	53.39	1436053	52.4207	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190821	28.47	28.79	28.3	28.59	1588245	25.8212	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190821	11.88	11.88	11.88	11.88	0	10.7663
XSICX.US	Voya Senior Income Fund Class	20190821	11.85	11.85	11.85	11.85	0	10.8601
XSIIX.US	ING Senior Incm Fd	20190821	11.84	11.84	11.84	11.84	0	10.6651
XSIWX.US	ING Senior Incm Fd	20190821	11.89	11.89	11.89	11.89	0	10.7152
XSLCX.US	Invesco Senior Loan Fund Class	20190821	6.5	6.5	6.5	6.5	0	6.5
XSPA.US	XpresSpa Group Inc	20190821	1.43	1.69	1.36	1.41	140530	4.23	down	up	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20190821	1.75	1.92	1.75	1.92	4000	1.92	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20190821	1.89	1.89	1.84	1.86	395915	1.86	down	down	correct
YELL.US	Yellow Corporation	20190821	2.55	2.59	2.4	2.41	819600	2.41	down	up	incorrect
YI.US	111 Inc	20190821	2.81	2.99	2.81	2.88	26036	2.88	up	up	correct
YJ.US	Yunji Inc	20190821	10	10.825	10	10.6	133652	10.6	up	down	incorrect
YMAB.US	Y	20190821	27.36	28.07	27.05	27.87	178454	27.87	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20190821	0.6552	0.7	0.65	0.6989	18077	13.978	up	down	incorrect
YNDX.US	Yandex N.V	20190821	36.85	37.09	36.27	36.46	1833038	36.46	down	down	correct
YORW.US	The York Water Company	20190821	38.36	38.81	37.52	37.54	22081	36.2036	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20190821	0.91	0.93	0.89	0.905	2482	36.2	down	down	correct
YTRA.US	Yatra Online Inc	20190821	4.16	4.3	4.16	4.22	118464	4.22	up	up	correct
YVR.US	Liquid Media Group Ltd	20190821	1.3	1.331	1.3	1.331	1983	1.331	up	up	correct
YY.US	JOYY Inc	20190821	57.67	57.9	54.85	55.33	935486	53.1459	down	down	correct
Z.US	Zillow Group Inc	20190821	35.45	35.59	35.02	35.53	1395100	35.53	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190821	204.66	206.61	202.56	205.79	479370	205.79	up	up	correct
ZD.US	Ziff Davis Inc.	20190821	83.3	83.8	82.88	83.34	328109	83.34	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190821	0.515	0.7	0.515	0.55	11200	0.55	up	up	correct
ZEUS.US	Olympic Steel Inc	20190821	11.17	11.4	11	11.2	42523	11.0548	up	up	correct
ZG.US	Zillow Group Inc	20190821	35.25	35.406	34.88	35.28	416894	35.28	up	up	correct
ZGNX.US	Zogenix Inc	20190821	51.02	51.48	50.42	51.12	373700	51.12	up	up	correct
ZION.US	Zions Bancorporation National Association	20190821	40.91	41.135	40.58	40.93	2475070	38.2002	up	up	correct
ZIONL.US	ZIONL	20190821	29.1	29.31	29.07	29.31	3200	25.0975	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20190821	27.79	28.04	27.79	28.04	10500	24.2711	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20190821	24	24	23.95	24	3840	21.6096
ZIOP.US	ZIOPHARM Oncology Inc	20190821	5.11	5.17	5.0149	5.13	977495	5.13	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190821	0.0899	0.09	0.0898	0.09	17565	0.09	up	down	incorrect
ZIXI.US	Zix Corporation	20190821	7.6	7.845	7.3672	7.82	766621	7.82	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190821	1.35	1.38	1.28	1.3364	88216	1.3364	down	up	incorrect
ZLAB.US	Zai Lab Limited	20190821	34.42	35.98	34.1	35.64	624140	35.64	up	up	correct
ZM.US	Zoom Video Communications Inc	20190821	92.86	94.1805	92.3539	93.01	760434	93.01	up	up	correct
ZNGA.US	Zynga Inc	20190821	5.8	5.86	5.76	5.83	10386073	5.83	up	up	correct
ZS.US	Zscaler Inc	20190821	71.56	74.5101	71.34	72.99	2748842	72.99	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190821	2.48	2.51	2.05	2.31	1527599	2.31	down	down	correct
ZUMZ.US	Zumiez Inc	20190821	24.19	24.56	23.78	24.22	255766	24.22	up	up	correct
ZVO.US	Zovio Inc	20190821	2.62	2.66	2.598	2.64	84167	2.64	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20190821	10.02	10.05	9.99	10.05	1047812	10.05	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20190821	11.99	12.51	11.56	11.9	992845	11.9	down	down	correct
ZYXI.US	Zynex Inc	20190821	10.08	10.62	10	10.34	484869	10.34	up	up	correct