CollectAI

close-nasdaq_stocks

2019/09/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190911	1.86	1.875	1.84	1.84	8638	1.84	down	down	correct
AADI.US	Aadi Bioscience Inc	20190911	10.5	10.5	10.05	10.5	1048	10.5
AAIDX.US	AAIDX	20190911	25.88	25.88	25.88	25.88	0	22.7742
AAL.US	American Airlines Group Inc	20190911	29.16	29.93	28.725	29.76	10842620	29.5546	up	up	correct
AAME.US	Atlantic American Corporation	20190911	2.55	2.55	2.55	2.55	116	2.5368
AAOI.US	Applied Optoelectronics Inc	20190911	11.5	11.68	11.02	11.54	887207	11.54	up	up	correct
AAON.US	AAON Inc	20190911	48.06	49.76	48.01	49.66	155949	48.9266	up	down	incorrect
AAPL.US	Apple Inc	20190911	218.07	223.71	217.73	223.59	44289646	54.9145	up	up	correct
AATC.US	Image Sensing Systems Inc	20190911	4.69	4.9	4.69	4.82	13500	4.5862	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190911	29.39	29.5299	28.3714	29.5	389017	29.5	up	up	correct
ABCB.US	Ameris Bancorp	20190911	36.85	37.76	36.39	37.72	518709	36.229	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20190911	3.21	3.33	3.04	3.12	904543	3.12	down	down	correct
ABIO.US	ARCA biopharma Inc	20190911	7	7.4351	6.16	6.45	2259757	6.45	down	up	incorrect
ABMD.US	Abiomed Inc	20190911	191.96	192.98	187.59	191.07	484850	191.07	down	down	correct
ABST.US	Absolute Software Corporation	20190911	5.9	5.9	5.9	5.9	0	5.5766
ABTX.US	Allegiance Bancshares Inc	20190911	34.8	35.97	34.52	35.8	118963	34.9022	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190911	1.82	1.85	1.78	1.82	192585	1.82
ABVC.US	ABVC Biopharma Inc. Common Stock	20190911	8.7	9	8.7	9	2150	9	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190911	41.29	41.95	40.07	41.39	3384361	41.39	up	up	correct
ACB.US	Aurora Cannabis Inc	20190911	6.34	6.5	6.17	6.49	1894441	77.88	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190911	17.06	17.63	16.82	17.61	119717	17.61	up	up	correct
ACER.US	Acer Therapeutics Inc	20190911	3.3	3.49	3.25	3.41	155460	3.41	up	up	correct
ACET.US	Adicet Bio Inc	20190911	9.98	10.1	9.76	9.97	29578	69.79	down	down	correct
ACGL.US	Arch Capital Group Ltd	20190911	40.49	40.7	40.35	40.57	1421224	40.57	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190911	25.94	25.94	25.81	25.94	25497	22.738
ACHC.US	Acadia Healthcare Company Inc	20190911	30.61	32	30.12	31.94	1881776	31.94	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20190911	2.42	2.43	2.25	2.2995	142712	45.99	down	up	incorrect
ACIU.US	AC Immune SA	20190911	5.35	5.4	5.27	5.3	50112	5.3	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20190911	30.95	31.99	30.53	31.96	835633	31.96	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190911	17.28	18.37	17.06	18.28	384268	18.28	up	up	correct
ACMR.US	ACM Research Inc	20190911	14.64	14.95	14.11	14.31	190812	14.31	down	down	correct
ACNB.US	ACNB Corporation	20190911	34.3	35.21	34	34.47	16301	31.78	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190911	4.02	4.46	3.7245	4.01	581373	24.06	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190911	1.14	1.14	1.06	1.11	312589	1.11	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190911	2.42	2.5	2.41	2.48	730755	2.48	up	up	correct
ACST.US	Acasti Pharma Inc	20190911	2.15	2.23	2.08	2.19	93039	17.52	up	up	correct
ACTG.US	Acacia Research Corporation	20190911	2.61	2.95	2.59	2.91	267739	2.91	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190911	2.19	2.25	1.91	1.94	397600	1.94	down	down	correct
ADBE.US	Adobe Inc	20190911	277.66	280.3099	274	277.78	2593970	277.78	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190911	13.23	14.49	13.17	14.22	626599	13.6143	up	up	correct
ADI.US	Analog Devices Inc	20190911	114.03	116.38	113.21	115.04	2387327	110.3442	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20190911	1.72	1.93	1.6	1.66	335438	1.66	down	down	correct
ADMA.US	ADMA Biologics Inc	20190911	5.26	5.48	5.21	5.39	1042503	5.39	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190911	0.82	0.93	0.8101	0.9	3263980	0.9	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190911	5.74	6.15	5.74	6.08	274409	6.08	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20190911	10	10.03	10	10	315300	10
ADP.US	Automatic Data Processing Inc	20190911	163.14	164.9171	160.4	161.14	2659359	152.7883	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20190911	40.87	43.5	39.74	41.76	477600	41.76	up	up	correct
ADSK.US	Autodesk Inc	20190911	149.27	154.91	147.5547	154.67	3307188	154.67	up	up	correct
ADTN.US	ADTRAN Inc	20190911	11.23	11.56	11.165	11.54	434818	10.8574	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190911	77.95	79.3	76.185	78.76	193342	78.76	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190911	11.97	12.15	11.36	12	1927122	12	up	up	correct
ADXS.US	Advaxis Inc	20190911	0.3	0.33	0.2971	0.3	3945517	0.3
AEGN.US	Aegion Corporation	20190911	20.69	21.66	20.52	21.62	239188	21.62	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190911	0.82	0.9	0.82	0.8992	61109	2.6976	up	down	incorrect
AEHR.US	Aehr Test Systems	20190911	1.45	1.45	1.4065	1.41	22424	1.41	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20190911	56.82	58.43	56.09	57.86	277425	57.6126	up	up	correct
AEMD.US	Aethlon Medical Inc	20190911	0.26	0.2655	0.2521	0.26	6000	3.9
AEP.US	American Electric Power Company Inc	20190911	90.73	92.079	90.2832	91.69	2003450	85.0558	up	down	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190911	55.629	55.915	55.227	55.915	45000	48.0268	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190911	21.92	23.51	21.92	23.18	2068637	23.18	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190911	5.25	5.74	5.115	5.52	83478	5.52	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20190911	1.83	2.108	1.83	2.05	232755	2.05	up	down	incorrect
AEYE.US	AudioEye Inc	20190911	4	4.05	3.86	3.94	13409	3.94	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20190911	1.85	1.93	1.82	1.86	79568	1.86	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190911	11.1484	11.2476	11.0491	11.1373	24499	11.1373	down	down	correct
AFIN.US	American Finance Trust Inc	20190911	12.72	13.1	12.65	12.97	1405815	10.6996	up	up	correct
AFINP.US	American Finance Trust Inc	20190911	25.444	25.65	25.34	25.61	236300	21.4594	up	up	correct
AFMD.US	Affimed N.V	20190911	2.9	2.94	2.85	2.92	518099	2.92	up	up	correct
AFYA.US	Afya Limited	20190911	22.59	23.94	22.16	22.72	268390	22.72	up	up	correct
AGEN.US	Agenus Inc	20190911	3.1	3.14	3.05	3.1	982038	3.1
AGFS.US	AgroFresh Solutions Inc	20190911	2.11	2.12	1.93	2.02	247313	2.02	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20190911	35.68	38.195	35.51	37.9	761749	37.9	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190911	8.54	8.82	8.42	8.8	65390	8.8	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190911	17.0864	17.8	17.07	17.7501	2627	17.7501	up	down	incorrect
AGNC.US	AGNC Investment Corp	20190911	15.77	15.86	15.695	15.84	5845990	12.6574	up	up	correct
AGNCM.US	AGNC Investment Corp	20190911	26.0128	26.0128	25.76	25.85	86985	22.0066	down	down	correct
AGNCN.US	AGNC Investment Corp	20190911	26.39	26.42	26.35	26.42	9008	22.5059	up	up	correct
AGRX.US	Agile Therapeutics Inc	20190911	1.39	1.59	1.3608	1.46	2135961	1.46	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20190911	3.84	3.86	3.68	3.7	118258	3.7	down	up	incorrect
AGYS.US	Agilysys Inc	20190911	25.38	26.59	25.23	26.31	183602	26.31	up	up	correct
AHCO.US	AdaptHealth Corp	20190911	10.15	10.15	10.15	10.15	191563	10.15
AHPI.US	Allied Healthcare Products Inc	20190911	1.43	1.43	1.4153	1.4153	3270	1.4153	down	down	correct
AIHS.US	Senmiao Technology Limited	20190911	0.43	0.4489	0.3511	0.41	158498	0.41	down	down	correct
AIKI.US	AIkido Pharma Inc	20190911	2.1644	2.8038	2.0955	2.1939	897756	1.9711	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20190911	27.93	29.44	27.3	29.42	567061	28.5525	up	up	correct
AINV.US	Apollo Investment Corporation	20190911	16.74	16.82	16.6	16.82	231516	12.2927	up	up	correct
AIRG.US	Airgain Inc	20190911	12.24	12.69	11.97	12.57	50925	12.57	up	up	correct
AIRT.US	Air T Inc	20190911	17.06	17.1585	17.03	17.1585	464	17.1585	up	up	correct
AIRTP.US	Air T Inc	20190911	24.2	24.5	24.2	24.44	1080	20.3576	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20190911	88.35	89.98	88.07	89.6	1232897	89.6	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190911	5.43	5.77	4.9	5.27	1618731	5.27	down	down	correct
AKRO.US	Akero Therapeutics Inc	20190911	21.44	22.47	20.91	21.32	66951	21.32	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190911	8.25	8.53	8.15	8.25	550620	8.25
AKTX.US	Akari Therapeutics Plc	20190911	1.85	2	1.84	2	380336	2	up	down	incorrect
ALACR.US	Alberton Acquisition Corporation RT	20190911	0.25	0.25	0.25	0.25	300	0.25
ALACW.US	Alberton Acquisition Corporation	20190911	0.1	0.12	0.1	0.12	2200	0.12	up	up	correct
ALBO.US	Albireo Pharma Inc	20190911	25.86	26.39	25.43	25.99	60513	25.99	up	up	correct
ALCO.US	Alico Inc	20190911	31.73	31.95	31.73	31.95	9694	30.2623	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20190911	5.53	6.06	5.53	5.75	417865	5.75	up	up	correct
ALEC.US	Alector Inc	20190911	19.25	19.9682	18.83	19.8	390665	19.8	up	up	correct
ALGN.US	Align Technology Inc	20190911	177.9	181.85	175.27	179.77	1277969	179.77	up	up	correct
ALGT.US	Allegiant Travel Company	20190911	147.19	151.87	146.88	151.21	214893	149.0896	up	down	incorrect
ALIM.US	Alimera Sciences Inc	20190911	0.3328	0.3597	0.3302	0.3499	998875	5.2485	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20190911	1.53	1.5944	1.51	1.51	10834	1.51	down	down	correct
ALKS.US	Alkermes plc	20190911	22.08	23.19	21.84	23.13	944945	23.13	up	up	correct
ALLK.US	Allakos Inc	20190911	81.59	84.77	77.7033	83.16	302869	83.16	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190911	29.46	30.23	28.9059	30.07	495920	30.07	up	up	correct
ALLT.US	Allot Ltd	20190911	7.39	7.5	7.35	7.5	30963	7.5	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20190911	4.28	4.32	4.06	4.23	22252	4.23	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190911	84.7	86.98	84.35	86.17	642073	86.17	up	up	correct
ALOT.US	AstroNova Inc	20190911	15.99	16.58	15.02	16.41	42324	16.1077	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20190911	4.66	4.88	4.66	4.87	4026	4.87	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190911	0.016	0.016	0.011	0.0139	1331149	0.0139	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20190911	47.45	50.09	47.14	49.96	395001	49.96	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190911	0.8114	0.8788	0.8	0.85	377908	0.85	up	up	correct
ALRS.US	Alerus Financial Corporation	20190911	22.25	22.6	22.25	22.5	3452	21.1375	up	up	correct
ALT.US	Altimmune Inc	20190911	2.24	2.27	2.16	2.2	198433	2.2	down	down	correct
ALTM.US	Altus Midstream Company	20190911	2.7	2.84	2.7	2.82	29774	51.356	up	up	correct
ALTO.US	Alto Ingredients Inc	20190911	0.82	0.8672	0.79	0.8	821394	0.8	down	up	incorrect
ALTR.US	Altair Engineering Inc	20190911	30.89	32.96	30.593	32.93	405100	32.93	up	up	correct
ALYA.US	Alithya Group Inc	20190911	2.85	2.85	2.76	2.84	34956	2.84	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190911	15.85	15.85	15.45	15.66	47371	14.9168	down	down	correct
AMAT.US	Applied Materials Inc	20190911	50.43	51.57	50.01	51.56	8100369	50.3405	up	up	correct
AMBA.US	Ambarella Inc	20190911	63.63	67.146	63.26	66.3	1175937	66.3	up	up	correct
AMCX.US	AMC Networks Inc	20190911	51.5	52.46	50.32	52.45	631007	52.45	up	up	correct
AMD.US	Advanced Micro Devices Inc	20190911	30.38	30.43	29.51	29.76	50631683	29.76	down	up	incorrect
AMED.US	Amedisys Inc	20190911	133.73	135.405	132.72	134.76	269724	134.76	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190911	20.54	21.48	19.87	20	169392	20	down	down	correct
AMGN.US	Amgen Inc	20190911	197.13	198.46	195.17	195.84	2875335	183.6335	down	down	correct
AMKR.US	Amkor Technology Inc	20190911	9.15	9.28	9	9.24	1126061	9.1502	up	up	correct
AMNB.US	American National Bankshares Inc	20190911	34.9	35.96	34.82	35.82	22283	33.0908	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190911	35.78	37.17	35.3	37.11	21380	24.5691	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190911	21.99	22.28	21.82	22.15	209783	22.15	up	up	correct
AMRK.US	A	20190911	14.19	14.19	14.05	14.05	2228	12.7658	down	down	correct
AMRN.US	Amarin Corporation plc	20190911	15.98	16.78	15.85	16.73	7412512	16.73	up	up	correct
AMRS.US	Amyris Inc	20190911	4.59	4.97	4.5	4.81	1470011	4.81	up	up	correct
AMSC.US	American Superconductor Corporation	20190911	8.78	9.99	8.53	9.64	583234	9.64	up	down	incorrect
AMSF.US	AMERISAFE Inc	20190911	66.3	67.74	65.84	67.36	82140	54.2641	up	up	correct
AMSWA.US	American Software Inc	20190911	15.2	15.35	15.1	15.28	123606	14.4845	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190911	20.09	20.6	19.76	20.44	127217	20.405	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20190911	14.1	15.09	14.1	15	7789	15	up	up	correct
AMTX.US	Aemetis Inc	20190911	0.79	0.83	0.79	0.83	24686	0.83	up	up	correct
AMWD.US	American Woodmark Corporation	20190911	85.66	88.965	84.35	88.49	149532	88.49	up	up	correct
AMZN.US	Amazon.com Inc	20190911	1812.14	1833.42	1809.08	1822.99	2432767	1822.99	up	up	correct
ANAB.US	AnaptysBio Inc	20190911	42.59	44.58	42.59	44.37	202530	44.37	up	up	correct
ANAT.US	American National Group Inc	20190911	119.82	122.15	117.9979	122.1	20671	114.0006	up	up	correct
ANDE.US	The Andersons Inc	20190911	25.82	26.59	25.29	26.54	241272	24.7212	up	down	incorrect
ANGI.US	Angi Inc	20190911	8.08	8.15	7.94	8.11	1209069	8.11	up	up	correct
ANGO.US	AngioDynamics Inc	20190911	18.22	18.84	18.165	18.69	157949	18.69	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190911	55.71	56	54.56	55.57	109871	55.57	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20190911	69.15	70	67.285	69.64	288699	69.64	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20190911	3.92	4.1	3.92	4.04	32866	4.04	up	up	correct
ANSS.US	ANSYS Inc	20190911	211.15	215.03	210.79	214.59	591801	214.59	up	up	correct
ANTE.US	AirNet Technology Inc	20190911	0.95	1	0.95	1	16558	1	up	down	incorrect
ANY.US	Sphere 3D Corp	20190911	1.3219	1.4384	1.29	1.32	48213	1.32	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190911	12.78	13.28	12.4	13.25	111442	13.25	up	up	correct
APA.US	APA Corporation	20190911	23.87	24.63	23.54	23.99	5081012	23.2138	up	up	correct
APDN.US	Applied DNA Sciences Inc	20190911	0.3174	0.3289	0.307	0.3151	3700	12.604	down	up	incorrect
APEI.US	American Public Education Inc	20190911	24.31	25.08	23.81	24.83	218448	24.83	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190911	3.5	3.6	3.4101	3.505	4012	3.505	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20190911	31.46	31.9	31.152	31.57	343527	31.57	up	up	correct
APLT.US	Applied Therapeutics Inc	20190911	9.99	10.2	9.55	10.19	12129	10.19	up	up	correct
APM.US	Aptorum Group Limited	20190911	16.71	16.8	16.3529	16.74	3047	16.74	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20190911	40.05	41.14	39.785	41.12	145451	38.8406	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20190911	0.534	0.58	0.5027	0.5399	442188	10.798	up	up	correct
APPF.US	AppFolio Inc	20190911	94.19	98.2	91.73	96.54	119227	96.54	up	up	correct
APPN.US	Appian Corporation	20190911	48.6	49.79	47.35	49.08	668330	49.08	up	up	correct
APPS.US	Digital Turbine Inc	20190911	6.38	6.83	6.3501	6.7	2327897	6.7	up	up	correct
APTO.US	Aptose Biosciences Inc	20190911	2.74	2.77	2.5672	2.59	287019	2.59	down	down	correct
APTX.US	Aptinyx Inc	20190911	3.99	4.13	3.8718	4.08	254258	4.08	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20190911	0.6808	0.6975	0.655	0.6794	301249	9.5116	down	down	correct
APYX.US	Apyx Medical Corporation	20190911	7.32	7.6	7.18	7.49	130731	7.49	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190911	3.04	3.05	2.92	2.92	49649	2.92	down	down	correct
AQMS.US	Aqua Metals Inc	20190911	1.97	2.04	1.88	1.94	316677	1.94	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20190911	3.55	3.72	3.41	3.6	92580	3.6	up	up	correct
ARAV.US	Aravive Inc	20190911	5.65	6	5.65	5.8	32521	5.8	up	down	incorrect
ARAY.US	Accuray Incorporated	20190911	3.02	3.25	3	3.16	640571	3.16	up	up	correct
ARCB.US	ArcBest Corporation	20190911	31.48	31.68	30.78	31.68	214954	31.0748	up	up	correct
ARCC.US	Ares Capital Corporation	20190911	19.09	19.15	19.025	19.15	2567654	15.1569	up	up	correct
ARCE.US	Arco Platform Limited	20190911	43.41	43.7	40.65	41.16	96993	41.16	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190911	11	11.7	10.1299	11.24	163289	11.24	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190911	9.16	10.8922	7.51	8.1537	69945	8.1537	down	down	correct
ARDX.US	Ardelyx Inc	20190911	6	6.1	5.42	5.8	2145018	5.8	down	down	correct
AREC.US	American Resources Corporation	20190911	0.77	0.83	0.75	0.7999	165801	0.7999	up	up	correct
ARGX.US	argenx SE	20190911	122.02	125.385	121.52	124.07	397419	124.07	up	down	incorrect
ARKO.US	Arko Corp	20190911	9.84	9.88	9.83	9.88	346271	9.88	up	up	correct
ARKR.US	Ark Restaurants Corp	20190911	20.35	20.35	20.35	20.35	263	19.5511
ARLP.US	Alliance Resource Partners L.P	20190911	16.74	16.74	16.47	16.5	242191	14.4458	down	up	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20190911	52.12	53.54	51.58	53.28	438534	53.28	up	up	correct
AROW.US	Arrow Financial Corporation	20190911	33.99	34.99	33.6142	34.97	25882	31.6158	up	up	correct
ARTL.US	Artelo Biosciences Inc	20190911	2.5848	2.5899	2.412	2.5214	2555	2.5214	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20190911	36.29	37.37	35.87	37.27	11545	35.082	up	up	correct
ARTW.US	Art's	20190911	2.11	2.11	2.11	2.11	221	2.11
ARVN.US	Arvinas Inc	20190911	24.01	24.8499	23.3	24.63	183041	24.63	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190911	28.78	30.92	28.78	30.89	1814086	30.89	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190911	24.55	24.55	24.55	24.55	0	20.1614
ASLE.US	AerSale Corporation	20190911	9.96	9.96	9.96	9.96	205213	9.96
ASLEW.US	AerSale Corporation	20190911	0.42	0.45	0.37	0.45	206211	0.45	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20190911	1.72	1.91	1.6901	1.72	82126	1.72
ASMB.US	Assembly Biosciences Inc	20190911	11.05	11.46	10.8	11.3	267969	11.3	up	up	correct
ASML.US	ASML Holding N.V	20190911	241.68	245.24	241.24	245.24	782459	240.684	up	down	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20190911	22.02	22.31	21.64	22.06	39739	22.06	up	up	correct
ASPU.US	Aspen Group Inc	20190911	5.3	5.77	5.25	5.58	278194	5.58	up	up	correct
ASRT.US	Assertio Holdings Inc	20190911	1.4	1.43	1.35	1.38	1567414	5.52	down	down	correct
ASRV.US	AmeriServ Financial Inc	20190911	4.17	4.2	4.1578	4.2	5415	3.9433	up	up	correct
ASTC.US	Astrotech Corporation	20190911	2.209	2.275	2.16	2.18	8883	2.18	down	down	correct
ASTE.US	Astec Industries Inc	20190911	30.99	31.89	30.605	31.83	100174	31.149	up	up	correct
ASUR.US	Asure Software Inc	20190911	6.4	6.61	6.31	6.48	219415	6.48	up	up	correct
ASYS.US	Amtech Systems Inc	20190911	4.97	5.2	4.97	5.18	35919	5.18	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20190911	7.56	7.64	7.52	7.61	170536	6.5772	up	up	correct
ATEC.US	Alphatec Holdings Inc	20190911	5.15	5.3296	5.09	5.16	250811	5.16	up	up	correct
ATER.US	Aterian Inc	20190911	7.98	8.42	7.86	7.96	252600	7.96	down	down	correct
ATEX.US	Anterix Inc	20190911	37.7	40.81	37.2	40.52	193879	40.52	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20190911	1.05	1.14	1.03	1.0703	41274	1.0703	up	up	correct
ATHX.US	Athersys Inc	20190911	1.45	1.475	1.41	1.46	654662	1.46	up	up	correct
ATIF.US	ATIF Holdings Limited	20190911	2.91	3	2.91	2.96	14604	2.96	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190911	7.34	8.2	7.32	8.02	52699	8.02	up	up	correct
ATLO.US	Ames National Corporation	20190911	27.88	27.88	27.15	27.79	15169	25.2237	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20190911	0.0018	0.0019	0.0016	0.0018	1833422	0.0018
ATNI.US	ATN International Inc	20190911	59.55	60.65	59.08	60	68962	58.2175	up	up	correct
ATNX.US	Athenex Inc	20190911	14.14	14.48	13.92	14.4	367024	14.4	up	up	correct
ATOM.US	Atomera Incorporated	20190911	3.8211	3.88	3.71	3.82	23986	3.82	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20190911	2.1	2.25	2.0984	2.17	279844	2.17	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20190911	15.85	16.28	15.65	16.24	1007129	16.24	up	up	correct
ATRC.US	AtriCure Inc	20190911	23.99	24.88	23.75	24.73	331833	24.73	up	up	correct
ATRI.US	Atrion Corporation	20190911	769.79	784.66	769.035	784.66	30986	764.8997	up	up	correct
ATRO.US	Astronics Corporation	20190911	28.44	29.63	28.02	29.55	246191	29.55	up	up	correct
ATRS.US	Antares Pharma Inc	20190911	3.37	3.43	3.33	3.36	1140494	3.36	down	down	correct
ATSG.US	Air Transport Services Group Inc	20190911	21.56	21.9733	21.33	21.68	408580	21.68	up	up	correct
ATVI.US	Activision Blizzard Inc	20190911	56.54	56.77	54.41	54.91	9687337	54.2884	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190911	6.3	6.35	6.26	6.3	29636	6.3
ATXS.US	Astria Therapeutics Inc	20190911	36.84	38.16	36.84	38.16	3467	38.16	up	down	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20190911	1.075	1.075	1.075	1.075	230	1.075
AUB.US	Atlantic Union Bankshares Corporation	20190911	37.46	38.43	36.95	38.38	313463	35.6822	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20190911	38.89	39.79	38.73	39.58	1417	37.4637	up	down	incorrect
AUDC.US	AudioCodes Ltd	20190911	16.9	17.37	16.8	17.37	76263	17.0284	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20190911	3	3	3	3	0	3
AUPH.US	Aurinia Pharmaceuticals Inc	20190911	6.57	6.6	6.33	6.51	746996	6.51	down	down	correct
AUTL.US	Autolus Therapeutics plc	20190911	13.3	13.5	11.87	12.29	178675	12.29	down	down	correct
AUTO.US	AutoWeb Inc	20190911	2.78	2.8099	2.62	2.65	5012	2.65	down	down	correct
AVAV.US	AeroVironment Inc	20190911	59.75	60.29	58.27	60.17	202006	60.17	up	down	incorrect
AVCO.US	Avalon GloboCare Corp	20190911	2.17	2.35	2.093	2.34	136287	2.34	up	up	correct
AVCTW.US	AVCTW	20190911	0.2499	0.25	0.22	0.22	14350	0.22	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20190911	2.24	2.3096	2.18	2.2	148558	2.2	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190911	0.945	1.04	0.92	0.98	9930542	9.8	up	down	incorrect
AVGO.US	Broadcom Inc	20190911	296.32	298.78	294.55	298.01	1925989	271.4999	up	up	correct
AVGR.US	Avinger Inc	20190911	1.14	1.1601	1.1091	1.14	231557	1.14
AVID.US	Avid Technology Inc	20190911	6.84	6.86	6.54	6.65	284123	6.65	down	down	correct
AVNW.US	Aviat Networks Inc	20190911	14.2	14.5	14.1855	14.4	11231	7.2	up	down	incorrect
AVRO.US	AVROBIO Inc	20190911	20.43	21	19.57	20.5	105710	20.5	up	up	correct
AVT.US	Avnet Inc	20190911	44.49	44.91	43.735	44.85	676555	42.3538	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190911	3.45	3.67	3.35	3.59	81100	3.59	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20190911	2.92	3.09	2.91	2.99	323531	2.99	up	up	correct
AWH.US	Aspira Women's Health Inc	20190911	0.6453	0.6992	0.6113	0.6565	71510	0.6565	up	up	correct
AWRE.US	Aware Inc	20190911	2.9145	2.9145	2.82	2.82	2371	2.82	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190911	0.57	0.58	0.515	0.525	78599	10.5	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20190911	19.63	21.2	19.43	20.82	468600	20.82	up	up	correct
AXGN.US	AxoGen Inc	20190911	15.2	15.47	14.83	14.92	363950	14.92	down	up	incorrect
AXLA.US	Axcella Health Inc	20190911	7.1	7.13	6.85	6.85	4263	6.85	down	down	correct
AXNX.US	Axonics Inc	20190911	30.7	32.15	29.651	31.83	426909	31.83	up	down	incorrect
AXON.US	Axon Enterprise Inc	20190911	60.78	62.99	60.32	62.94	462941	62.94	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20190911	24.69	25.31	24.25	25.18	596589	25.18	up	up	correct
AXTI.US	AXT Inc	20190911	3.9	3.99	3.88	3.95	115129	3.95	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190911	24.19	24.5	24.19	24.47	156762	21.7251	up	up	correct
AYRO.US	Ayro Inc	20190911	0.3748	0.405	0.37	0.3751	2371	3.7505	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20190911	1.42	1.54	1.4	1.41	13413	14.1	down	down	correct
AZN.US	AstraZeneca PLC	20190911	42.86	43.2	42.85	43.1	7843507	40.7829	up	down	incorrect
AZPN.US	Aspen Technology Inc	20190911	120.83	122.84	119.23	119.59	338030	119.59	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190911	1.1	1.11	1.01	1.03	27057	10.3	down	down	correct
BAND.US	Bandwidth Inc	20190911	75.51	75.93	72.035	73.93	230989	73.93	down	up	incorrect
BANF.US	BancFirst Corporation	20190911	55.27	56.72	54.85	56.48	63833	53.2212	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20190911	27.6	27.6	27.6	27.6	217	23.8113
BANR.US	Banner Corporation	20190911	56.75	57.53	56.05	57.15	240393	51.7712	up	up	correct
BANX.US	StoneCastle Financial Corp	20190911	21.82	21.835	21.62	21.62	6424	18.1516	down	down	correct
BATRA.US	The Liberty Braves Group	20190911	28.03	28.72	27.96	28.69	30206	28.69	up	down	incorrect
BATRK.US	The Liberty Braves Group	20190911	28.02	28.62	27.975	28.61	76756	28.61	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20190911	10.81	11.04	10.29	10.92	7774097	10.3962	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20190911	3.99	4.215	3.79	4.16	91059	4.16	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20190911	3.08	3.13	3.03	3.03	5382	2.8585	down	down	correct
BBI.US	Brickell Biotech Inc	20190911	4.3	4.37	4.25	4.32	55351	4.32	up	up	correct
BBIG.US	Vinco Ventures Inc	20190911	2.6163	2.62	2.43	2.46	41704	2.46	down	up	incorrect
BBIO.US	BridgeBio Pharma Inc	20190911	26.56	27.5	26.08	26.95	185196	26.95	up	up	correct
BBQ.US	BBQ Holdings Inc	20190911	4.41	4.55	4.24	4.55	28295	4.55	up	up	correct
BBSI.US	Barrett Business Services Inc	20190911	86.21	87.3	85.83	86.75	37845	83.2167	up	up	correct
BCBP.US	BCB Bancorp Inc	20190911	12.94	13.09	12.5989	12.96	33315	11.599	up	up	correct
BCDA.US	BioCardia Inc	20190911	4.88	4.88	4.4	4.7	2430	4.7	down	down	correct
BCEL.US	Atreca Inc	20190911	12.93	14.32	12.37	12.96	114762	12.96	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190911	4.07	4.09	4.02	4.06	36025	4.06	down	down	correct
BCML.US	BayCom Corp	20190911	22	23.99	21.63	23.75	39514	23.75	up	up	correct
BCOR.US	Blucora Inc	20190911	23.3	23.99	22.8	23.95	253511	23.95	up	down	incorrect
BCOV.US	Brightcove Inc	20190911	10.84	11.04	10.69	10.96	135500	10.96	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190911	7.2264	7.2264	7.2264	7.2264	0	7.2264
BCPC.US	Balchem Corporation	20190911	101.49	103.61	100.18	103.33	128287	101.8779	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190911	3.33	3.36	3.2	3.29	1122949	3.29	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20190911	0.05	0.05	0.0391	0.0391	11561	11.73	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20190911	8	9.41	8	8.97	140286	8.97	up	up	correct
BDREX.US	BDREX	20190911	10.86	10.86	10.86	10.86	0	1.8761
BDRWX.US	BDRWX	20190911	10.86	10.86	10.86	10.86	0	1.8666
BDSI.US	BioDelivery Sciences International Inc	20190911	4.6	4.78	4.6	4.78	592470	4.78	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20190911	33.79	34.76	33.36	34.76	755532	34.76	up	up	correct
BEEM.US	Beam Global	20190911	5.22	5.5056	5.22	5.4	34144	5.4	up	up	correct
BELFA.US	Bel Fuse Inc	20190911	12.45	13.2469	11.855	12.85	2035	12.3065	up	up	correct
BELFB.US	Bel Fuse Inc	20190911	12.81	14.68	11.65	14.45	73300	13.7608	up	up	correct
BFC.US	Bank First Corporation	20190911	61.4	63.87	60.1	63.6	26073	61.3859	up	up	correct
BFI.US	BurgerFi International Inc	20190911	10.33	10.35	10.33	10.35	109925	10.35	up	down	incorrect
BFIIW.US	BurgerFi International LLC	20190911	0.14	0.15	0.1395	0.1498	15800	0.1498	up	up	correct
BFIN.US	BankFinancial Corporation	20190911	11.96	12.21	11.82	12.14	17210	11.0846	up	up	correct
BFST.US	Business First Bancshares Inc	20190911	23.76	25.1	23.76	24.56	18232	23.4193	up	up	correct
BGCP.US	BGC Partners Inc	20190911	5.63	5.68	5.495	5.66	2041543	5.2799	up	up	correct
BGFDX.US	BGFDX	20190911	24.25	24.25	24.25	24.25	0	21.8712
BGFLX.US	BGFLX	20190911	24.25	24.25	24.25	24.25	0	21.7733
BGFTX.US	BGFTX	20190911	24.2	24.2	24.2	24.2	0	21.9209
BGFV.US	Big 5 Sporting Goods Corporation	20190911	2.3	2.46	2.23	2.46	415995	2.0931	up	up	correct
BGNE.US	BeiGene Ltd	20190911	127.75	128.48	125.02	128.08	351798	128.08	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20190911	3.3	3.36	3.07	3.22	198633	3.22	down	down	correct
BHF.US	Brighthouse Financial Inc	20190911	39.26	39.72	38.54	39.3	1053341	39.3	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20190911	26.55	26.66	26.4001	26.455	65218	23.1896	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20190911	26.9	27.15	26.9	27.12	65057	23.6256	up	up	correct
BHTG.US	BioHiTech Global Inc	20190911	1.85	1.9	1.8383	1.89	11537	1.89	up	up	correct
BIDU.US	Baidu Inc	20190911	111.78	113.26	109.38	111.79	4898055	111.79	up	up	correct
BIIB.US	Biogen Inc	20190911	230.23	238.74	229.78	235.96	1823641	235.96	up	up	correct
BILI.US	Bilibili Inc	20190911	14.98	15.28	14.8	15.21	4430370	15.21	up	down	incorrect
BIMI.US	BIMI International Medical Inc	20190911	1.5779	1.58	1.5075	1.56	16474	1.56	down	down	correct
BIOC.US	Biocept Inc	20190911	0.864	0.88	0.86	0.8797	24864	8.797	up	up	correct
BIOL.US	BIOLASE Inc	20190911	0.9831	0.9831	0.95	0.975	39994	0.975	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20190911	7.05	7.076	6.9	7.03	13290	7.03	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20190911	1.3	1.3	1.15	1.25	121145	1.25	down	down	correct
BIVI.US	BioVie Inc	20190911	0.0728	0.0728	0.0526	0.0526	182	6.575	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190911	40.03	40.22	39	39.3	382775	38.9999	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190911	5.25	5.2859	5.23	5.24	698275	3.9028	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20190911	1.33	1.33	1.2111	1.25	459801	1.0144	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20190911	5.65	5.65	5.5102	5.58	22549	4.3298	down	down	correct
BKNG.US	Booking Holdings Inc	20190911	2013.2	2054.17	2001.38	2050.16	399579	2050.16	up	up	correct
BKR.US	Baker Hughes Company	20190911	23.25	23.7	22.22	22.29	12446501	20.5484	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20190911	18.61	18.99	18.5	18.6	6389	16.9494	down	down	correct
BKYI.US	BIO	20190911	0.68	0.7	0.62	0.67	1515	5.36	down	up	incorrect
BL.US	BlackLine Inc	20190911	49.8	50.78	48.78	50.44	530663	50.44	up	up	correct
BLBD.US	Blue Bird Corporation	20190911	19.53	20.0498	19.53	19.94	56706	19.94	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190911	1.29	1.31	1.21	1.29	831937	12.9
BLDP.US	Ballard Power Systems Inc	20190911	5.04	5.091	4.82	4.93	1333526	4.93	down	down	correct
BLFS.US	BioLife Solutions Inc	20190911	19.48	19.63	19	19.09	150592	19.09	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190911	2.3	2.5399	2.2	2.22	280060	2.22	down	down	correct
BLKB.US	Blackbaud Inc	20190911	89.24	92.65	89.09	92.43	256659	92.1475	up	up	correct
BLMN.US	Bloomin' Brands Inc	20190911	19.44	19.61	19.2	19.44	1187925	19.1563
BLNK.US	Blink Charging Co	20190911	2.53	2.75	2.53	2.68	297408	2.68	up	up	correct
BLNKW.US	BLNKW	20190911	0.53	0.53	0.43	0.44	5424	0.44	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20190911	0.575	0.583	0.535	0.5501	13082	8.2515	down	up	incorrect
BLRX.US	BioLineRx Ltd	20190911	2.92	2.96	2.85	2.93	15521	2.93	up	down	incorrect
BLU.US	BELLUS Health Inc	20190911	7.19	7.505	7.19	7.45	51803	7.45	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20190911	9.92	9.92	9.92	9.92	0	9.2465
BLUE.US	bluebird bio Inc	20190911	101.4196	102.3192	99.4506	101.0298	563986	65.4338	down	down	correct
BMRA.US	Biomerica Inc	20190911	2.96	3.145	2.87	2.875	34178	2.875	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190911	41.61	43.32	41.4	43.17	27172	40.7733	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190911	74.67	74.76	71.88	72.4	1499675	72.4	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20190911	36.07	37.19	35.908	37.1	47242	34.5805	up	up	correct
BNFT.US	Benefitfocus Inc	20190911	24.54	26.13	24.16	26.02	351613	26.02	up	up	correct
BNGO.US	Bionano Genomics Inc	20190911	1.09	1.25	1.09	1.18	108866	1.18	up	up	correct
BNSO.US	Bonso Electronics International Inc	20190911	2.41	2.41	2.41	2.41	2	2.41
BNTC.US	Benitec Biopharma Inc	20190911	0.6317	0.652	0.591	0.5911	3717	8.8665	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190911	10.48	10.64	10.38	10.64	28879	10.1221	up	up	correct
BOKF.US	BOK Financial Corporation	20190911	80	81	78.915	80.89	116780	75.9962	up	up	correct
BOMN.US	Boston Omaha Corporation	20190911	21.22	21.6	20.91	21.14	98021	21.14	down	down	correct
BOOM.US	DMC Global Inc	20190911	46.63	47.5	45.48	47.35	263863	46.8451	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190911	2.6745	2.69	2.66	2.6834	3227	2.6834	up	down	incorrect
BOXL.US	Boxlight Corporation	20190911	2.24	2.25	2.195	2.25	12507	2.25	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20190911	73.5	76.97	73.45	76.82	418427	76.82	up	up	correct
BPOP.US	Popular Inc	20190911	55.01	55.4	54.1	55.14	683124	51.0933	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190911	27	27.13	26.96	26.96	3601	23.581	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190911	27.541	27.541	27.18	27.28	11540	24.2459	down	down	correct
BPRN.US	The Bank of Princeton	20190911	27.11	28.515	27	28.45	7348	27.2336	up	up	correct
BPTH.US	Bio	20190911	11.12	11.51	11.12	11.45	69104	11.45	up	down	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190911	20.09	20.21	20.03	20.15	613800	17.4433	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20190911	25.37	25.45	24.45	25.41	58200	21.3479	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20190911	25.95	26.02	25.88	26	15900	22.3754	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190911	0.28	0.28	0.265	0.28	25064	0.28
BRID.US	Bridgford Foods Corporation	20190911	34.0225	35.4	34.0225	35.25	3966	35.25	up	up	correct
BRKL.US	Brookline Bancorp Inc	20190911	14.44	14.73	14.17	14.66	411632	13.5217	up	down	incorrect
BRKR.US	Bruker Corporation	20190911	42.71	44.52	42.42	44.48	899832	44.1928	up	up	correct
BRKS.US	Brooks Automation Inc	20190911	37.81	38.45	37.01	37.48	458385	36.9488	down	up	incorrect
BROG.US	Brooge Energy Limited	20190911	10.2	10.22	10.2	10.22	102301	10.22	up	up	correct
BROGW.US	Brooge Energy Limited	20190911	0.2	0.2	0.2	0.2	900	0.2
BRPM.US	B. Riley Principal 150 Merger Corp	20190911	9.85	9.89	9.85	9.89	9769	9.89	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190911	0.35	0.37	0.33	0.365	452770	1460	up	down	incorrect
BRY.US	Berry Corporation	20190911	9.67	10.04	9.57	9.81	570040	8.9534	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20190911	13.38	14.76	13.1	14.45	70845	13.2625	up	up	correct
BSGM.US	BioSig Technologies Inc	20190911	7.73	7.98	7.73	7.98	107228	7.98	up	up	correct
BSQR.US	BSQUARE Corporation	20190911	1.28	1.4	1.28	1.345	22226	1.345	up	up	correct
BSRR.US	Sierra Bancorp	20190911	25.76	26.5	25.76	26.34	37656	24.3244	up	down	incorrect
BSVN.US	Bank7 Corp	20190911	18.18	18.43	18.08	18.24	4388	16.5789	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20190911	9.39	10.49	9.2184	10.26	88644	10.26	up	up	correct
BTB.US	Bit Brother Limited	20190911	0.294	0.3	0.285	0.289	120300	0.289	down	up	incorrect
BTBT.US	Bit Digital Inc	20190911	0.5251	0.6399	0.5001	0.5272	421116	0.5272	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20190911	0.17	0.185	0.17	0.175	10470	1.75	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20190911	0.61	0.64	0.58	0.59	31417	0.59	down	down	correct
BTRS.US	BTRS Holdings Inc	20190911	9.83	9.97	9.76	9.78	35617	9.78	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190911	2.3	2.4	2.23	2.29	8139	4.58	down	down	correct
BUSE.US	First Busey Corporation	20190911	25.35	25.995	24.885	25.87	223171	23.5813	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190911	5.75	5.8001	5.5	5.52	6221	5.52	down	down	correct
BWAY.US	BrainsWay Ltd	20190911	10.67	10.68	10.5	10.5	408	10.5	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20190911	11.65	11.8	11.4	11.78	105533	11.78	up	up	correct
BWEN.US	Broadwind Inc	20190911	1.85	1.95	1.85	1.9	32603	1.9	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20190911	27.19	27.82	27.19	27.6	12973	25.9909	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190911	10.08	10.09	10.07	10.09	122200	9.0653	up	down	incorrect
BYFC.US	Broadway Financial Corporation	20190911	1.67	1.75	1.61	1.73	9956	1.73	up	up	correct
BYND.US	Beyond Meat Inc	20190911	147.23	152.8	147.01	151.81	1869493	151.81	up	up	correct
BYRN.US	Byrna Technologies Inc	20190911	1.456	1.506	1.287	1.451	1774	1.451	down	down	correct
BYSI.US	BeyondSpring Inc	20190911	20.16	20.7	19.71	20.56	38682	20.56	up	down	incorrect
BZUN.US	Baozun Inc	20190911	46.08	46.9	46.0528	46.7	1155169	46.7	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20190911	2.04	2.41	2.0299	2.29	66733	2.29	up	down	incorrect
CAC.US	Camden National Corporation	20190911	44.06	44.67	43.31	44.36	37253	41.0972	up	up	correct
CACC.US	Credit Acceptance Corporation	20190911	464.48	475.12	462.095	474.77	85751	474.77	up	up	correct
CADCX.US	CADCX	20190911	25.7	25.7	25.7	25.7	0	22.721
CADEX.US	CADEX	20190911	25.72	25.72	25.72	25.72	0	22.8518
CADFX.US	CION Ares Diversified Credit Fund W	20190911	25.71	25.71	25.71	25.71	0	22.7513
CADUX.US	CADUX	20190911	25.72	25.72	25.72	25.72	0	22.7555
CADWX.US	CADWX	20190911	25.71	25.71	25.71	25.71	0	23.6129
CAKE.US	The Cheesecake Factory Incorporated	20190911	43.26	43.44	42.53	43.31	774433	42.4586	up	up	correct
CALA.US	Calithera Biosciences Inc	20190911	4.36	4.41	4.16	4.29	377448	4.29	down	down	correct
CALM.US	Cal	20190911	43.76	45.03	43.37	44.99	317715	44.9495	up	down	incorrect
CAMP.US	CalAmp Corp	20190911	11.4	11.74	11.14	11.7	247348	11.7	up	up	correct
CAMT.US	Camtek Ltd	20190911	9.47	10	9.44	9.97	136296	9.97	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20190911	2.63	2.6869	2.6	2.64	25695	2.64	up	up	correct
CAR.US	Avis Budget Group Inc	20190911	28.55	29.17	27.94	29.13	900206	29.13	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20190911	23.54	24.12	23.5	23.88	531416	23.88	up	up	correct
CARE.US	Carter Bankshares Inc	20190911	19.54	19.975	19.32	19.75	72432	19.6096	up	up	correct
CARG.US	CarGurus Inc	20190911	34.84	36.29	34.53	35.72	1024593	35.72	up	up	correct
CARV.US	Carver Bancorp Inc	20190911	3.12	3.27	3.0596	3.2688	10235	3.2688	up	up	correct
CASA.US	Casa Systems Inc	20190911	7.04	7.37	6.89	7.28	431547	7.28	up	up	correct
CASH.US	Meta Financial Group Inc	20190911	32.98	34	32.63	33.86	413888	33.4127	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190911	3.58	3.82	3.42	3.78	697305	3.78	up	down	incorrect
CASS.US	Cass Information Systems Inc	20190911	56.73	57.9	55.56	57.24	55137	54.1756	up	up	correct
CASY.US	Casey's General Stores Inc	20190911	170.33	170.56	164.13	166.58	567585	163.823	down	up	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20190911	6.14	6.36	6.14	6.36	20751	38.16	up	up	correct
CATC.US	Cambridge Bancorp	20190911	78.36	79.14	76.2	78.79	11514	73.5124	up	up	correct
CATY.US	Cathay General Bancorp	20190911	34.88	35.15	34.25	35.11	311083	32.567	up	up	correct
CBAN.US	Colony Bankcorp Inc	20190911	15.57	15.58	15.55	15.58	2258	14.6405	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20190911	0.73	0.7699	0.6675	0.7699	130754	0.7699	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20190911	6.37	6.56	6.26	6.28	659048	6.28	down	down	correct
CBFV.US	CB Financial Services Inc	20190911	24.76	25.5	24.71	25.5	12054	23.226	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190911	6.39	6.67	6.33	6.61	39899	6.61	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20190911	1.17	1.2097	1.0428	1.2097	38635	1.2097	up	up	correct
CBMB.US	CBM Bancorp Inc	20190911	14	14.0445	13.95	13.98	10487	12.5018	down	down	correct
CBNK.US	Capital Bancorp Inc	20190911	12.58	13.345	12.58	13.22	43152	13.1668	up	up	correct
CBOE.US	Cboe Global Markets Inc	20190911	115.45	116.26	113.74	114.99	779016	111.5428	down	up	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20190911	164.88	166.91	163.31	166.42	468106	156.9255	up	up	correct
CBSH.US	Commerce Bancshares Inc	20190911	57.0095	57.9333	56.2952	57.6857	445395	50.4813	up	up	correct
CBTX.US	CBTX Inc	20190911	27.67	28.24	27.15	28.17	33607	27.0332	up	up	correct
CCB.US	Coastal Financial Corporation	20190911	14.65	15	14.65	14.71	39700	14.71	up	up	correct
CCBG.US	Capital City Bank Group Inc	20190911	25.67	26.69	25.5378	26.42	33157	25.0315	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190911	20.07	20.4	20.07	20.4	42059	16.8442	up	up	correct
CCEL.US	Cryo	20190911	7.19	7.2	7.16	7.2	600	7.2	up	up	correct
CCEP.US	Coca	20190911	54.64	55.63	54.52	55.58	991683	51.8871	up	up	correct
CCLFX.US	CCLFX	20190911	10.07	10.07	10.07	10.07	0	8.7186
CCLP.US	CSI Compressco LP	20190911	2.9	3.04	2.9	3.0101	66565	2.7985	up	up	correct
CCMP.US	CMC Materials Inc	20190911	134.32	137.63	133.965	137.52	228640	133.1566	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190911	0.96	1.07	0.85	0.8803	18733	0.8803	down	down	correct
CCNE.US	CNB Financial Corporation	20190911	28.06	28.78	27.7588	28.68	23528	26.8114	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20190911	59.31	60.43	58.68	59.07	254075	53.7446	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20190911	10.99	11.06	10.67	10.76	266233	10.76	down	down	correct
CCXI.US	ChemoCentryx Inc	20190911	7.65	7.76	7.63	7.7	198250	7.7	up	up	correct
CDEV.US	Centennial Resource Development Inc	20190911	4.86	5.04	4.44	4.6	9958764	4.6	down	down	correct
CDK.US	CDK Global Inc	20190911	46.41	47.26	45.89	47.25	499792	45.8832	up	up	correct
CDLX.US	Cardlytics Inc	20190911	35.47	37.96	34.4	37.42	2514645	37.42	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20190911	4.93	5.32	4.894	5.27	423585	5.27	up	up	correct
CDNA.US	CareDx Inc	20190911	20.09	20.55	19.56	20.44	1351870	20.44	up	up	correct
CDNS.US	Cadence Design Systems Inc	20190911	65.83	66.38	65.25	65.47	1860329	65.47	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20190911	2.07	2.15	2.0441	2.13	155499	2.13	up	down	incorrect
CDW.US	CDW Corporation	20190911	111.75	112.92	110.092	112.81	695611	110.0152	up	down	incorrect
CDXC.US	ChromaDex Corporation	20190911	4.08	4.28	4.08	4.22	262646	4.22	up	up	correct
CDXS.US	Codexis Inc	20190911	13.98	14.33	13.9	14.24	507365	14.24	up	up	correct
CDZI.US	Cadiz Inc	20190911	12	12.08	11.77	11.77	137330	11.77	down	down	correct
CECE.US	CECO Environmental Corp	20190911	7.23	7.53	7.12	7.52	92624	7.52	up	up	correct
CEDAX.US	CEDAX	20190911	25.21	25.21	25.21	25.21	0	23.1621
CEDIX.US	Destra International & Event	20190911	25.22	25.22	25.22	25.22	0	22.6366
CEDLX.US	CEDLX	20190911	25.2	25.2	25.2	25.2	0	23.2545
CEDTX.US	CEDTX	20190911	25.18	25.18	25.18	25.18	0	23.3205
CELC.US	Celcuity Inc	20190911	16.51	17.3493	16.51	16.73	15162	16.73	up	up	correct
CELH.US	Celsius Holdings Inc	20190911	3.9	4.21	3.79	4.17	98335	4.17	up	up	correct
CELU.US	Celularity Inc	20190911	9.8	9.8	9.8	9.8	0	9.8
CEMI.US	Chembio Diagnostics Inc	20190911	6.55	6.76	6.38	6.46	46424	6.46	down	down	correct
CENT.US	Central Garden & Pet Company	20190911	28.02	28.88	27.825	28.66	613018	28.66	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20190911	26.08	27.13	25.81	26.86	658311	26.86	up	up	correct
CENX.US	Century Aluminum Company	20190911	6.61	6.98	6.405	6.89	1335918	6.89	up	down	incorrect
CERC.US	Cerecor Inc	20190911	3.45	3.67	3.35	3.59	81140	3.59	up	down	incorrect
CERN.US	Cerner Corporation	20190911	67.19	68.39	66.6675	68.33	1431958	66.4576	up	up	correct
CERS.US	Cerus Corporation	20190911	5.2	5.4	5.15	5.39	1056443	5.39	up	up	correct
CETX.US	Cemtrex Inc	20190911	1.47	1.62	1.43	1.565	842436	1.565	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20190911	0.0111	0.0111	0.0111	0.0111	20000	0.0111
CEVA.US	CEVA Inc	20190911	31.34	32.61	31.34	32.48	76882	32.48	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20190911	14.51	14.59	14.02	14.59	73838	14.59	up	up	correct
CFBK.US	CF Bankshares Inc	20190911	11.8	12.14	11.8	12.14	18948	12.0313	up	up	correct
CFFI.US	C&F Financial Corporation	20190911	48.46	51.21	48.3189	50.29	6456	45.9834	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190911	13.72	13.91	13.57	13.9	403159	12.3833	up	up	correct
CFMS.US	Conformis Inc	20190911	2.01	2.07	1.92	1.93	599473	1.93	down	down	correct
CFRX.US	ContraFect Corporation	20190911	0.36	0.405	0.331	0.405	292852	4.05	up	up	correct
CG.US	The Carlyle Group Inc	20190911	24.55	25.24	24.3	24.92	1085789	23.2522	up	up	correct
CGBD.US	TCG BDC Inc	20190911	14.75	14.9	14.7	14.85	301667	10.7616	up	up	correct
CGC.US	Canopy Growth Corporation	20190911	27.37	27.89	26.97	27.4	2919041	27.4	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190911	24.69	24.69	24.69	24.69	0	21.6287
CGEN.US	Compugen Ltd	20190911	3.8	4	3.79	3.99	93241	3.99	up	up	correct
CGNX.US	Cognex Corporation	20190911	48.38	49.9	47.75	49.88	922110	48.1923	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190911	12.26	12.7	12.23	12.41	35170	10.1502	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190911	0.5099	0.54	0.501	0.527	81832	5.27	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20190911	2.07	2.12	2.04	2.11	1555	2.11	up	up	correct
CHCO.US	City Holding Company	20190911	75.33	77.125	74.79	76.78	78784	71.394	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190911	123.38	124.89	122.79	123.02	218355	121.6724	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20190911	39	40.68	38.94	40.68	415173	40.68	up	up	correct
CHEK.US	Check	20190911	2.01	2.12	1.93	2.1062	74567	2.1062	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190911	10.5	10.63	10.4871	10.59	176437	8.6873	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20190911	111.05	112.71	107.3705	112.61	768905	112.61	up	up	correct
CHMG.US	Chemung Financial Corporation	20190911	44.96	45.4	44.5	45.23	4273	41.9338	up	down	incorrect
CHNG.US	Change Healthcare Inc	20190911	11.58	12.41	11.58	12.34	2008494	12.34	up	down	incorrect
CHNGU.US	Change Healthcare Inc	20190911	48.43	49.82	48.368	49.67	25700	43.7145	up	up	correct
CHNR.US	China Natural Resources Inc	20190911	1.95	2.01	1.95	2.002	29920	2.002	up	up	correct
CHRS.US	Coherus BioSciences Inc	20190911	19.93	20.61	19.77	20.3	696197	20.3	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20190911	86.61	89.17	85.75	89.07	2301958	84.5052	up	down	incorrect
CHSCL.US	CHS Inc	20190911	27.58	27.8238	27.5	27.62	47995	23.3776	up	up	correct
CHSCM.US	CHS Inc	20190911	26.38	26.5	26.35	26.48	21602	22.6278	up	up	correct
CHSCN.US	CHS Inc	20190911	27.33	27.4	27.19	27.28	9722	23.1457	down	down	correct
CHSCO.US	CHS Inc	20190911	27.44	27.505	27.35	27.41	27956	22.9769	down	up	incorrect
CHSCP.US	CHS Inc	20190911	28.34	28.3966	28.21	28.2506	28712	23.8346	down	down	correct
CHTR.US	Charter Communications Inc	20190911	420.18	425.79	420.18	425	751397	425	up	up	correct
CHUY.US	Chuy's Holdings Inc	20190911	25.42	25.94	25.155	25.94	127900	25.94	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20190911	7.89	7.97	7.87	7.94	151393	6.356	up	up	correct
CHX.US	ChampionX Corporation	20190911	28.22	29.43	27.81	28.97	1159323	28.97	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190911	11.21	11.35	11.1891	11.31	170510	9.3412	up	up	correct
CIDM.US	Cinedigm Corp	20190911	0.99	1.09	0.92	0.97	48459	0.97	down	down	correct
CIGI.US	Colliers International Group Inc	20190911	68.37	69.01	67.56	68.31	50902	68.1363	down	up	incorrect
CIH.US	China Index Holdings Limited	20190911	3.37	3.9	3.37	3.89	118140	3.89	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190911	111.45	111.87	109.7	111.48	634289	104.4809	up	up	correct
CIVB.US	Civista Bancshares Inc	20190911	21.21	21.27	20.94	21.26	74337	20.0999	up	down	incorrect
CIZN.US	Citizens Holding Company	20190911	19.85	20.383	19.83	19.83	1733	17.6463	down	down	correct
CJJD.US	China Jo	20190911	1.15	1.21	1.15	1.18	177114	1.18	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20190911	2.78	3.09	2.6131	3.06	39338	3.06	up	up	correct
CLAR.US	Clarus Corporation	20190911	11.6014	11.9106	11.5515	11.8308	123577	11.6669	up	up	correct
CLBK.US	Columbia Financial Inc	20190911	15.54	15.73	14.8	15.62	452110	15.62	up	down	incorrect
CLBS.US	Caladrius Biosciences Inc	20190911	2.46	2.6	2.46	2.55	11215	2.55	up	up	correct
CLDB.US	Cortland Bancorp	20190911	23.05	23.24	23.05	23.24	5226	21.8222	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20190911	2.25	2.36	2.21	2.31	261115	2.31	up	down	incorrect
CLFD.US	Clearfield Inc	20190911	12.24	12.44	12.1	12.22	29053	12.22	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190911	4.19	4.2	3.91	4	7973	4	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20190911	1.25	1.3961	1.2024	1.25	73739	1.25
CLLS.US	Cellectis S.A	20190911	12.46	12.66	12.38	12.5	112689	12.5	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190911	4.37	4.44	4.21	4.38	103742	4.38	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20190911	2.19	2.24	2.16	2.2	798159	2.2	up	up	correct
CLPS.US	CLPS Incorporation	20190911	5.17	5.299	4.99	4.99	36579	4.99	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20190911	4.26	4.85	4.26	4.85	85183	4.85	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20190911	2.2	2.39	2.2	2.36	134986	2.36	up	up	correct
CLRO.US	ClearOne Inc	20190911	2.25	2.25	2.24	2.25	2015	2.25
CLSD.US	Clearside Biomedical Inc	20190911	0.75	0.82	0.7301	0.819	4360407	0.819	up	up	correct
CLSK.US	CleanSpark Inc	20190911	0.98	0.98	0.88	0.919	18602	9.1895	down	down	correct
CLSN.US	Celsion Corporation	20190911	1.79	1.81	1.68	1.71	174386	1.71	down	down	correct
CLVS.US	Clovis Oncology Inc	20190911	6	6.07	5.77	6.03	4580979	6.03	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190911	1.64	1.712	1.64	1.656	36490	1.069	up	up	correct
CLXT.US	Calyxt Inc	20190911	7.37	7.76	7.115	7.75	84956	7.75	up	up	correct
CMBM.US	Cambium Networks Corporation	20190911	9.28	10.7	9.255	10.02	124010	10.02	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20190911	38.51	38.67	37.64	38.15	210350	37.6219	down	down	correct
CMCSA.US	Comcast Corporation	20190911	46.28	46.57	46.09	46.4	12874390	44.3726	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20190911	15.79	16	15.6301	15.93	9779	14.8767	up	down	incorrect
CME.US	CME Group Inc	20190911	206	206.7	201.94	202.58	2564197	187.135	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190911	16.7	16.94	16.5	16.84	1380000	16.84	up	up	correct
CMII.US	CM Life Sciences II Inc	20190911	0.039	0.039	0.039	0.039	149000	0.039
CMLS.US	Cumulus Media Inc	20190911	14.48	14.89	14.07	14.76	138827	14.76	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190911	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20190911	40.8	44	39.2	42.88	4897	42.88	up	up	correct
CMPR.US	Cimpress plc	20190911	120.78	126.68	120.3387	126.41	246863	126.41	up	down	incorrect
CMRX.US	Chimerix Inc	20190911	2.12	2.276	2.12	2.21	404846	2.21	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190911	28.77	29.89	28.3	29.87	144370	28.6505	up	up	correct
CNBKA.US	Century Bancorp Inc	20190911	86.48	89	86.48	88.8	10917	87.4267	up	down	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20190911	11.05	11.29	10.74	10.99	126488	10.99	down	up	incorrect
CNDT.US	Conduent Incorporated	20190911	7.07	7.17	6.9	7.09	2962229	7.09	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20190911	1.34	1.37	1.32	1.33	19643	1.33	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20190911	15	15.5	15	15.5	300	15.5	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20190911	22.07	22.58	21.605	22.56	155308	21.6562	up	up	correct
CNRLX.US	CNRLX	20190911	10.51	10.51	10.51	10.51	0	10.51
CNROX.US	CNROX	20190911	10.09	10.09	10.09	10.09	0	8.2487
CNSL.US	Consolidated Communications Holdings Inc	20190911	5.1	5.56	5.062	5.32	1997677	5.32	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20190911	430	430	428	430	8700	430
CNTY.US	Century Casinos Inc	20190911	8.8	9.1854	8.72	9	114727	9	up	down	incorrect
CNXN.US	PC Connection Inc	20190911	35.51	36.75	35.35	36.47	79930	35.3013	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190911	1.81	1.8164	1.685	1.685	6657	1.685	down	down	correct
CODA.US	Coda Octopus Group Inc	20190911	10.91	11.4899	10.01	10.68	164085	10.68	down	down	correct
CODX.US	Co	20190911	1.07	1.1	1.0321	1.0666	102951	1.0666	down	down	correct
COGT.US	Cogent Biosciences Inc	20190911	2	2.09	1.92	1.995	127249	7.98	down	down	correct
COHR.US	Coherent Inc	20190911	166.15	173.92	162.99	169.74	521337	169.74	up	down	incorrect
COHU.US	Cohu Inc	20190911	13.99	14.33	13.81	14.31	576679	14.2281	up	up	correct
COKE.US	Coca	20190911	290.54	298	290.54	294.63	69899	292.2688	up	down	incorrect
COLB.US	Columbia Banking System Inc	20190911	36.69	37.01	36	36.88	350853	34.0167	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190911	12.42	13.115	12.14	12.97	454749	12.97	up	up	correct
COLM.US	Columbia Sportswear Company	20190911	99.56	101.15	98.27	101.13	276879	99.5316	up	up	correct
COMM.US	CommScope Holding Company Inc	20190911	12.74	13.22	12.33	13.2	5587896	12.6457	up	up	correct
COMS.US	COMSovereign Holding Corp	20190911	0.8105	0.96	0.8105	0.96	3229	2.88	up	up	correct
CONE.US	CyrusOne Inc	20190911	72.83	74.32	71.5	74.02	511066	69.2722	up	up	correct
CONN.US	Conn's Inc	20190911	26.64	26.91	25.7	26.7	626559	26.7	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190911	9.7	10.15	9.63	10.05	1075228	10.05	up	up	correct
CORE.US	Core	20190911	32.97	33.77	32.96	33.36	182471	32.3473	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20190911	13.2	13.84	13.1041	13.76	1152602	13.76	up	up	correct
COST.US	Costco Wholesale Corporation	20190911	294.3	295.74	287.81	290.69	4754696	278.1533	down	down	correct
COUP.US	Coupa Software Incorporated	20190911	137.29	139.36	132.5	134.48	2129055	134.48	down	down	correct
COWN.US	Cowen Inc	20190911	16.6	16.62	16.21	16.55	230377	16.1979	down	down	correct
COWNL.US	Cowen Group Inc	20190911	26.2772	26.4	26.1	26.1973	12331	22.2554	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20190911	10.15	10.15	9.91	9.91	1800	9.91	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190911	5.06	5.1411	4.83	5.07	49245	5.07	up	up	correct
CPLP.US	Capital Product Partners L.P	20190911	10.75	10.818	10.56	10.71	62841	9.1161	down	down	correct
CPRT.US	Copart Inc	20190911	80.98	81.47	80.32	80.75	1530768	80.75	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190911	7	7.67	7	7.43	4118911	7.43	up	up	correct
CPSH.US	CPS Technologies Corporation	20190911	1	1.02	0.9501	1.013	36299	1.013	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20190911	23.43	24.12	23.15	24.03	129826	23.6642	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20190911	3.68	3.68	3.63	3.655	13841	3.655	down	down	correct
CPTAG.US	Capitala Finance Corp	20190911	24.6	24.6	24.6	24.6	2746	21.3986
CPTAL.US	Capitala Finance Corp	20190911	24.81	24.9028	24.7	24.78	21795	21.438	down	down	correct
CRAI.US	CRA International Inc	20190911	40.06	40.86	39.8071	40.59	36204	39.0447	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190911	5.41	5.74	5.41	5.68	692536	5.68	up	up	correct
CRDF.US	Cardiff Oncology Inc	20190911	1.93	2.08	1.87	2.01	318012	2.01	up	up	correct
CRDFX.US	CRDFX	20190911	24.69	24.69	24.69	24.69	0	21.6336
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190911	24.69	24.69	24.69	24.69	0	21.2748
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190911	4.54	4.57	4.39	4.39	24970	4.39	down	down	correct
CRDLX.US	CRDLX	20190911	24.68	24.68	24.68	24.68	0	21.6173
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190911	24.69	24.69	24.69	24.69	0	21.6294
CREDX.US	CREDX	20190911	10.19	10.19	10.19	10.19	0	9.7429
CREG.US	China Recycling Energy Corporation	20190911	0.41	0.4198	0.3611	0.4113	37236	4.113	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190911	6.127	6.2828	5.9516	6.0393	314319	6.0393	down	down	correct
CREX.US	Creative Realities Inc	20190911	1.9412	1.9412	1.8759	1.8759	5223	1.8759	down	down	correct
CRIS.US	Curis Inc	20190911	1.95	2.04	1.9	1.95	103659	1.95
CRMD.US	CorMedix Inc	20190911	8.07	8.18	7.6	7.85	214737	7.85	down	down	correct
CRMT.US	America's Car	20190911	92.62	94	90.85	92.6	130113	92.6	down	down	correct
CRNT.US	Ceragon Networks Ltd	20190911	2.52	2.62	2.49	2.61	359792	2.61	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20190911	17.02	18.42	16.58	17.6	134601	17.6	up	up	correct
CRON.US	Cronos Group Inc	20190911	11.72	11.75	11.1656	11.54	3318067	11.54	down	down	correct
CROX.US	Crocs Inc	20190911	26.64	27.45	25.94	27.4	1470265	27.4	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20190911	45.63	48.19	45.63	47.87	347421	47.87	up	down	incorrect
CRTD.US	Creatd Inc	20190911	9	10.5	9	10.5	2848	10.5	up	up	correct
CRTO.US	Criteo S.A	20190911	19.02	19.41	19.02	19.18	281656	19.18	up	up	correct
CRTX.US	Cortexyme Inc	20190911	22.16	25.72	22.02	25.41	47181	25.41	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20190911	54.97	56.07	54.6413	55.34	615092	55.34	up	up	correct
CRVL.US	CorVel Corporation	20190911	81.63	83.49	80.23	82.27	73607	82.27	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190911	4.1	4.34	4.1	4.15	95898	4.15	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20190911	69.21	70.93	67.2	69.11	3113980	69.11	down	down	correct
CRWS.US	Crown Crafts Inc	20190911	5.34	5.4326	5.3	5.32	70850	4.3482	down	down	correct
CSBR.US	Champions Oncology Inc	20190911	6.45	6.6	6.26	6.26	18323	6.26	down	down	correct
CSCO.US	Cisco Systems Inc	20190911	49.95	50.07	49.33	50.03	18655961	46.6394	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190911	2.87	3.01	2.8	2.96	50051	2.96	up	up	correct
CSGP.US	CoStar Group Inc	20190911	582.37	582.7	561.2349	571.25	257707	57.125	down	down	correct
CSGS.US	CSG Systems International Inc	20190911	52.68	53.92	52.65	53.78	171717	51.1268	up	up	correct
CSII.US	Cardiovascular Systems Inc	20190911	48.44	51	48.365	50.77	284906	50.77	up	up	correct
CSIQ.US	Canadian Solar Inc	20190911	21.39	21.71	21	21.2	516530	21.2	down	down	correct
CSPI.US	CSP Inc	20190911	13.56	13.64	13.53	13.635	747	13.3307	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190911	12.86	12.935	12.83	12.92	159644	10.7728	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190911	9.15	10.6274	9.15	9.83	198466	9.6878	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190911	25.1545	25.2	25.07	25.19	4440	20.2422	up	up	correct
CSTE.US	Caesarstone Ltd	20190911	14.9	15.15	14.64	15.06	144579	14.4349	up	up	correct
CSTL.US	Castle Biosciences Inc	20190911	22.03	22.64	21.379	21.68	104164	21.68	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20190911	15.99	15.99	15.19	15.42	1439015	14.933	down	down	correct
CSWC.US	Capital Southwest Corporation	20190911	21.74	21.775	21.6201	21.75	87261	15.7294	up	up	correct
CSWI.US	CSW Industrials Inc	20190911	68.61	71.11	68.41	71.1	107798	70.1218	up	up	correct
CSX.US	CSX Corporation	20190911	70.69	71.23	69.76	70.97	8121567	23.0081	up	up	correct
CTAS.US	Cintas Corporation	20190911	249.99	250	244.78	246.02	878722	238.9652	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20190911	41.38	42.66	41.0088	42.55	47005	38.4974	up	up	correct
CTG.US	Computer Task Group Incorporated	20190911	5.14	5.43	5.04	5.06	22861	5.06	down	down	correct
CTHR.US	Charles & Colvard Ltd	20190911	1.35	1.37	1.33	1.33	66153	1.33	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20190911	2.26	2.26	2.19	2.19	793	2.19	down	down	correct
CTIC.US	CTI BioPharma Corp	20190911	0.75	0.8333	0.75	0.8179	313618	0.8179	up	down	incorrect
CTLP.US	Cantaloupe Inc	20190911	7.78	8.11	7.6921	7.98	712509	7.98	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20190911	9.62	9.96	9.57	9.92	262885	9.92	up	up	correct
CTRE.US	CareTrust REIT Inc	20190911	22.81	23.4	22.71	23.4	781882	20.9221	up	up	correct
CTRM.US	Castor Maritime Inc	20190911	2.77	2.84	2.6866	2.74	27945	27.4	down	down	correct
CTRN.US	Citi Trends Inc	20190911	18.5	19.1299	17.9216	19.03	97535	18.8799	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190911	64.92	65.44	64.41	65.36	3186532	63.4741	up	up	correct
CTSO.US	Cytosorbents Corporation	20190911	5.22	5.55	5.1809	5.47	141689	5.47	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20190911	1.12	1.14	1.04	1.06	184389	1.06	down	down	correct
CTXS.US	Citrix Systems Inc	20190911	96.04	96.755	95.59	96.5	1575807	93.8238	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190911	6.6176	6.6693	6.6176	6.6693	24114	4.1681	up	up	correct
CUE.US	Cue Biopharma Inc	20190911	8.53	8.77	8.46	8.68	75023	8.68	up	down	incorrect
CUEN.US	Cuentas Inc	20190911	1.98	1.98	1.98	1.98	720	4.95
CUTR.US	Cutera Inc	20190911	29.95	30.51	29.6	29.91	96735	29.91	down	down	correct
CVBF.US	CVB Financial Corp	20190911	21.41	21.52	21.16	21.35	1353253	19.6767	down	down	correct
CVCO.US	Cavco Industries Inc	20190911	190.99	201.53	188.9	201.07	154214	201.07	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20190911	21.2	21.25	20.54	20.96	22284	19.7965	down	down	correct
CVET.US	Covetrus Inc	20190911	15.02	15.15	14.51	14.98	1780754	14.98	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190911	6.83	7.1	6.6704	7.05	340616	7.05	up	up	correct
CVGW.US	Calavo Growers Inc	20190911	94.93	94.93	92.16	93.57	519935	88.4431	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20190911	18.22	18.22	17.5	18.08	188610	18.08	down	down	correct
CVLT.US	Commvault Systems Inc	20190911	46.94	47.48	46.11	47.34	1023792	47.34	up	down	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20190911	23.29	24.4	23	23.92	11306	21.239	up	up	correct
CVV.US	CVD Equipment Corporation	20190911	3.6597	3.6597	3.5831	3.5831	768	3.5831	down	up	incorrect
CWBC.US	Community West Bancshares	20190911	9.745	9.78	9.73	9.78	5933	9.2872	up	down	incorrect
CWBR.US	CohBar Inc	20190911	1.4	1.45	1.36	1.44	13448	1.44	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190911	14.74	15.19	14.66	14.88	97552	14.0486	up	up	correct
CWST.US	Casella Waste Systems Inc	20190911	39.34	39.9595	39.04	39.92	411621	39.92	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190911	2.0603	2.0936	2.0398	2.07	17123	2.07	up	up	correct
CXDO.US	Crexendo Inc	20190911	3.32	3.44	3.25	3.44	5833	3.44	up	up	correct
CYAD.US	Celyad Oncology SA	20190911	12.01	12.84	11.11	12.84	54703	12.84	up	up	correct
CYAN.US	Cyanotech Corporation	20190911	2.4	2.49	2.4	2.49	304	2.49	up	up	correct
CYBE.US	CyberOptics Corporation	20190911	14.99	15.85	14.5161	15.5	11806	15.5	up	up	correct
CYBR.US	CyberArk Software Ltd	20190911	102.81	102.81	96.82	99.52	2650675	99.52	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190911	0.4046	0.438	0.403	0.4305	4277	8.61	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20190911	10.71	11.18	10.45	10.65	135090	10.65	down	down	correct
CYRN.US	Cyren Ltd	20190911	1.61	1.65	1.5762	1.64	17369	1.64	up	up	correct
CYRX.US	Cryoport Inc	20190911	18.13	19.505	17.905	18.86	644918	18.86	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190911	0.2	0.21	0.18	0.2	2571	20
CYTK.US	Cytokinetics Incorporated	20190911	12.7	13.05	12.51	12.97	347796	12.97	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190911	3.15	3.15	2.82	2.93	547292	2.93	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20190911	25.17	25.96	24.79	25.65	28666	22.9104	up	up	correct
CZR.US	Caesars Entertainment Inc	20190911	40.91	43.58	40.83	42.6	3333066	42.6	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20190911	10.82	11.1	10.82	11	50950	10.5853	up	down	incorrect
DAKT.US	Daktronics Inc	20190911	7.72	7.77	7.57	7.76	288754	7.5765	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190911	3.47	3.53	3.45	3.53	850	11.9082	up	down	incorrect
DARE.US	Daré Bioscience Inc	20190911	0.8	0.84	0.78	0.81	258211	0.81	up	up	correct
DBVT.US	DBV Technologies S.A	20190911	9.5	9.86	9.5	9.83	304983	9.83	up	up	correct
DBX.US	Dropbox Inc	20190911	20.19	20.57	19.9	20.32	4552256	20.32	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20190911	21.03	21.5	21.005	21.48	129484	18.7313	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190911	35.2	35.72	34.05	35.56	683215	35.56	up	up	correct
DCTH.US	Delcath Systems Inc	20190911	0.11	0.11	0.0911	0.1079	159077	75.53	down	up	incorrect
DENN.US	Denny's Corporation	20190911	23.1	23.25	22.72	22.98	288435	22.98	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190911	2.054	2.06	1.94	2	48866	2	down	down	correct
DGICA.US	Donegal Group Inc	20190911	14.67	14.9	14.64	14.9	26345	13.5681	up	up	correct
DGII.US	Digi International Inc	20190911	13.44	14.18	13.385	14.13	162774	14.13	up	up	correct
DGLY.US	Digital Ally Inc	20190911	1.59	1.709	1.57	1.6	185723	1.6	up	up	correct
DHC.US	Diversified Healthcare Trust	20190911	8.94	9.1	8.87	8.9	1578924	8.4716	down	down	correct
DHCNI.US	DHCNI	20190911	23.6	24.26	23.6	24.1	37500	20.8386	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20190911	25.9482	26	25.8	25.99	23096	24.6966	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20190911	134.8	137	134.8	136.79	19789	116.7042	up	up	correct
DIOD.US	Diodes Incorporated	20190911	39.95	41.42	39.8734	40.86	433602	40.86	up	up	correct
DISCA.US	Discovery Inc	20190911	28.37	28.58	27.74	28.55	3260836	28.55	up	up	correct
DISCK.US	Discovery Inc	20190911	26.79	27.02	26.25	26.97	2403972	26.97	up	up	correct
DISH.US	DISH Network Corporation	20190911	36.93	37.15	36.41	36.63	4271127	36.63	down	down	correct
DJCO.US	Daily Journal Corporation	20190911	217.5001	226.25	217.5001	226	5264	226	up	up	correct
DLHC.US	DLH Holdings Corp	20190911	4.26	4.37	4.149	4.37	4792	4.37	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20190911	0.9135	0.93	0.8737	0.8737	4942	4.3685	down	down	correct
DLTH.US	Duluth Holdings Inc	20190911	10.67	11.08	10.16	11.02	748252	11.02	up	up	correct
DLTR.US	Dollar Tree Inc	20190911	111.02	112.65	110.42	111.36	3242855	111.36	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190911	2.77	2.792	2.7	2.7	11601	2.7	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190911	18.06	18.5899	17.9791	18.27	9251	14.4803	up	up	correct
DMRC.US	Digimarc Corporation	20190911	38.31	41.18	38.2	41.02	97544	41.02	up	up	correct
DMTK.US	DermTech Inc	20190911	4.75	5.3744	4.65	5.33	43268	5.33	up	up	correct
DNLI.US	Denali Therapeutics Inc	20190911	19.04	19.79	19	19.64	260076	19.64	up	up	correct
DOCU.US	DocuSign Inc	20190911	59.5	63.45	59.1776	63.3	5257431	63.3	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20190911	3	3.11	2.87	2.96	116991	2.96	down	down	correct
DOMO.US	Domo Inc	20190911	17.88	18.4	16.85	17.07	2239376	17.07	down	up	incorrect
DOOO.US	BRP Inc	20190911	37.62	39.56	37.6	39.22	39929	38.8861	up	up	correct
DORM.US	Dorman Products Inc	20190911	82.09	82.625	80.079	81.63	303806	81.63	down	up	incorrect
DOX.US	Amdocs Limited	20190911	65.81	66.32	65.51	66.24	765611	63.3838	up	up	correct
DOYU.US	DouYu International Holdings Limited	20190911	9.77	9.835	9.48	9.57	970277	9.57	down	down	correct
DRIO.US	DarioHealth Corp	20190911	0.3731	0.4031	0.37	0.4	33921	8	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190911	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190911	14.86	15.16	14.8	14.97	510737	14.97	up	up	correct
DRRX.US	DURECT Corporation	20190911	1.8	1.83	1.71	1.72	737592	1.72	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190911	4.65	4.72	4.6479	4.72	2000	4.72	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20190911	39.33	40	39.33	39.82	76013	39.82	up	up	correct
DSKE.US	Daseke Inc	20190911	3.34	3.59	3.26	3.56	910529	3.56	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190911	0.18	0.22	0.1603	0.2098	424100	0.2098	up	up	correct
DSPG.US	DSP Group Inc	20190911	13.71	13.95	13.58	13.94	85269	13.94	up	up	correct
DSWL.US	Deswell Industries Inc	20190911	2.58	2.6	2.55	2.5805	26124	2.246	up	up	correct
DTEA.US	DAVIDsTEA Inc	20190911	1.57	1.59	1.5201	1.5787	116906	1.5787	up	up	correct
DTIL.US	Precision BioSciences Inc	20190911	8.06	10.21	7.89	9.8	819065	9.8	up	up	correct
DTSS.US	Datasea Inc	20190911	1	1.04	0.97	1.04	57431	1.04	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20190911	4.48	6.86	4.48	5.1913	14004	5.1913	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20190911	4.63	4.97	4.5508	4.85	1686609	4.85	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20190911	2	2.2	1.88	2.2	1200	2.2	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20190911	2.11	2.15	2.02	2.03	73686	2.03	down	down	correct
DXCM.US	DexCom Inc	20190911	145.87	148.83	145.05	146.7	975047	146.7	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190911	1.6259	1.6259	1.54	1.55	39105	1.55	down	down	correct
DXPE.US	DXP Enterprises Inc	20190911	34.34	35.73	33.9701	35.61	114822	35.61	up	up	correct
DXYN.US	The Dixie Group Inc	20190911	1.39	1.5	1.3245	1.34	172416	1.34	down	down	correct
DYAI.US	Dyadic International Inc	20190911	5.31	5.34	5.2	5.22	53403	5.22	down	down	correct
DYNT.US	Dynatronics Corporation	20190911	1.27	1.3	1.25	1.27	2500	1.27
DZSI.US	DZS Inc	20190911	10.64	10.9	10.63	10.81	72425	10.81	up	up	correct
EA.US	Electronic Arts Inc	20190911	100.03	100.65	98.76	99.11	2409250	98.4886	down	down	correct
EAST.US	Eastside Distilling Inc	20190911	4.91	5.12	4.8845	5.06	58910	5.06	up	up	correct
EBAY.US	eBay Inc	20190911	40.18	40.26	39.675	39.9	6195900	38.7495	down	down	correct
EBAYL.US	eBay Inc. NT 56	20190911	26.64	26.67	26.51	26.67	34825	24.4584	up	up	correct
EBIX.US	Ebix Inc	20190911	41.4	43.79	40.46	43.42	574157	42.3727	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190911	17.14	17.14	16.77	16.77	928	16.0207	down	up	incorrect
EBSB.US	Meridian Bancorp Inc	20190911	18.25	18.57	18.06	18.54	94895	17.6609	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190911	30	30.235	29.8	29.95	16860	28.3052	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190911	22.04	22.81	21.77	22.79	312298	22.79	up	down	incorrect
ECOL.US	US Ecology Inc	20190911	63.67	66.2	63.41	65.51	160146	65.1038	up	down	incorrect
ECOR.US	electroCore Inc	20190911	3.35	3.51	3	3.48	241317	3.48	up	up	correct
ECPG.US	Encore Capital Group Inc	20190911	36	36.715	35.56	36.68	305360	36.68	up	up	correct
EDAP.US	EDAP TMS S.A	20190911	3.85	4.05	3.56	3.98	197472	3.98	up	up	correct
EDIT.US	Editas Medicine Inc	20190911	25.67	26.88	25.5	26.57	850990	26.57	up	up	correct
EDRY.US	EuroDry Ltd	20190911	7.6204	7.6204	7.6204	7.6204	240	7.6204
EDSA.US	Edesa Biotech Inc	20190911	5.82	6.1	5.51	5.55	59571	5.55	down	down	correct
EDUC.US	Educational Development Corporation	20190911	6.1488	6.49	6.1	6.3899	58114	5.9671	up	up	correct
EEFT.US	Euronet Worldwide Inc	20190911	145.47	147.29	142.84	145.07	541504	145.07	down	down	correct
EFOI.US	Energy Focus Inc	20190911	0.4039	0.44	0.4039	0.44	30149	2.2	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20190911	41.09	41.45	40.73	41.45	176351	39.5258	up	up	correct
EGAN.US	eGain Corporation	20190911	8.18	8.32	8.06	8.25	227028	8.25	up	up	correct
EGBN.US	Eagle Bancorp Inc	20190911	43.18	43.85	43	43.79	365879	41.4671	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20190911	4.91	5.0509	4.79	4.99	267240	33.1822	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190911	58.07	60.18	55.48	59.98	156563	59.98	up	up	correct
EHTH.US	eHealth Inc	20190911	72.61	75.7246	71.15	73.63	733188	73.63	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190911	11.36	12.4992	11.36	12	271537	12	up	up	correct
EIOMX.US	EIOMX	20190911	10.47	10.47	10.47	10.47	0	10.212
EKSO.US	Ekso Bionics Holdings Inc	20190911	0.6299	0.6389	0.5812	0.59	47897	8.85	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190911	0.7875	0.814	0.76	0.7761	1830	13.9698	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190911	6.56	6.85	6.47	6.54	115106	6.54	down	down	correct
ELSE.US	Electro	20190911	3.8607	3.8607	3.8607	3.8607	113	3.8607
ELTK.US	Eltek Ltd	20190911	3.81	3.9	3.5306	3.6	117998	3.6	down	down	correct
EMKR.US	EMCORE Corporation	20190911	2.92	3.1	2.89	2.99	63742	2.99	up	up	correct
EML.US	The Eastern Company	20190911	26.82	26.82	25.9	26.32	7737	25.2516	down	down	correct
ENDP.US	Endo International plc	20190911	4.03	4.46	3.73	4.05	22756551	4.05	up	down	incorrect
ENG.US	ENGlobal Corporation	20190911	1.1	1.1	1.02	1.03	28444	1.03	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20190911	27.65	28.91	27.65	28.91	3718	28.91	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190911	4.78	6.2	4.78	5.28	117524	5.28	up	down	incorrect
ENPH.US	Enphase Energy Inc	20190911	23.39	25.09	23.35	24.72	5771412	24.72	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190911	10.2	10.2	10.2	10.2	105	10.2
ENSG.US	The Ensign Group Inc	20190911	48.4952	49.4749	47.9353	49.3849	251970	45.8184	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190911	67.8	70.61	67.8	69.92	150810	69.92	up	up	correct
ENTG.US	Entegris Inc	20190911	44.86	45.78	44.56	45.47	875414	45.0392	up	up	correct
ENTX.US	Entera Bio Ltd	20190911	2.68	2.8	2.39	2.75	3469	2.75	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190911	0.2636	0.272	0.2511	0.2563	7233	25.63	down	down	correct
EOLS.US	Evolus Inc	20190911	16.17	17.0999	16.17	16.75	342925	16.75	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20190911	41.22	42.16	40.835	42.1	295073	42.1	up	up	correct
EPIX.US	ESSA Pharma Inc	20190911	2.9	2.94	2.75	2.77	35773	2.77	down	down	correct
EPSN.US	Epsilon Energy Ltd	20190911	3.68	3.7	3.48	3.7	3600	3.7	up	up	correct
EPZM.US	Epizyme Inc	20190911	12.96	13.1	12.4	13	762600	13	up	up	correct
EQ.US	Equillium Inc	20190911	3.957	3.99	3.76	3.76	92780	3.76	down	down	correct
EQBK.US	Equity Bancshares Inc	20190911	26.95	27.68	26.58	27.51	70528	27.4459	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20190911	530.19	533.36	526	528.44	530188	510.2732	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190911	8.02	8.05	7.96	8.03	5097467	7.7428	up	up	correct
ERIE.US	Erie Indemnity Company	20190911	203.47	206.99	202.38	205.74	181842	194.8716	up	up	correct
ERII.US	Energy Recovery Inc	20190911	10.27	10.57	10.16	10.56	216512	10.56	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20190911	5.3455	5.3455	5.2257	5.2257	1105	5.2257	down	down	correct
ESBK.US	Elmira Savings Bank	20190911	14.12	14.735	14.05	14.575	7863	13.1008	up	up	correct
ESCA.US	Escalade Incorporated	20190911	10.83	11.04	10.6	11	25849	10.1376	up	up	correct
ESEA.US	Euroseas Ltd	20190911	0.664	0.67	0.631	0.67	9403	5.36	up	up	correct
ESGR.US	Enstar Group Limited	20190911	187.76	192	185.855	191.5	61094	191.5	up	up	correct
ESGRO.US	Enstar Group Limited	20190911	26.5138	26.77	26.45	26.71	40776	23.0793	up	down	incorrect
ESGRP.US	Enstar Group Limited	20190911	26.98	27.17	26.76	27.17	30608	23.5841	up	up	correct
ESLT.US	Elbit Systems Ltd	20190911	155.88	157.91	155.88	157.85	12104	153.5269	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20190911	37.19	37.645	36.12	36.75	495798	36.75	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20190911	23.6044	24.1	23.3	23.63	13937	23.63	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190911	15.86	16	15.75	16	17154	14.8613	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20190911	19.36	21.0599	19.36	20.77	75717	20.77	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20190911	8.2	8.4	7.8937	8.39	16809	7.8328	up	up	correct
ET.US	PE	20190911	25.05	25.2088	25.03	25.17	195857	21.6571	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20190911	6	6.29	5.95	6.24	74253	6.24	up	down	incorrect
ETSY.US	Etsy Inc	20190911	50.44	52.75	49.72	52.67	3784654	52.67	up	down	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20190911	6.42	6.4288	6.13	6.3	17972	6.3	down	down	correct
EVBG.US	Everbridge Inc	20190911	69.94	70.48	67.08	69.37	1282834	69.37	down	down	correct
EVER.US	EverQuote Inc	20190911	20.26	22.17	20.26	21.98	276900	21.98	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190911	5.06	5.3	5.06	5.28	27750	5.28	up	up	correct
EVGN.US	Evogene Ltd	20190911	1.64	1.665	1.63	1.63	18388	1.63	down	down	correct
EVK.US	Ever	20190911	3.25	3.3	3.25	3.3	400	3.3	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20190911	6.5	7.06	6.34	6.75	88275	6.75	up	up	correct
EVOK.US	Evoke Pharma Inc	20190911	0.98	0.98	0.89	0.9677	197307	0.9677	down	down	correct
EVOL.US	Evolving Systems Inc	20190911	0.8898	0.89	0.8387	0.8401	5567	0.8401	down	down	correct
EVOP.US	EVO Payments Inc	20190911	28.53	29.07	28.36	28.43	267093	28.43	down	down	correct
EWBC.US	East West Bancorp Inc	20190911	46.38	46.5	45.075	46.15	1142414	43.738	down	down	correct
EXAS.US	Exact Sciences Corporation	20190911	109.2	111.68	108.17	108.6	1560756	108.6	down	down	correct
EXC.US	Exelon Corporation	20190911	48.26	48.755	47.95	48.73	3625850	45.0239	up	up	correct
EXEL.US	Exelixis Inc	20190911	19.21	19.5	19.09	19.41	1742393	19.41	up	up	correct
EXLS.US	ExlService Holdings Inc	20190911	67.63	68.14	66.95	67.91	128444	67.91	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190911	75.27	75.87	74.84	75.85	946684	73.7102	up	down	incorrect
EXPE.US	Expedia Group Inc	20190911	129.6	130.61	128.95	130.55	1250281	129.6045	up	up	correct
EXPI.US	eXp World Holdings Inc	20190911	8.37	9.42	8.32	9.33	321661	4.6571	up	up	correct
EXPO.US	Exponent Inc	20190911	69.23	69.7	68.265	69.25	369212	67.8774	up	up	correct
EXTR.US	Extreme Networks Inc	20190911	7.09	7.42	7.06	7.4	1066586	7.4	up	up	correct
EYE.US	National Vision Holdings Inc	20190911	30.55	32.3	29.82	32.22	1521314	32.22	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190911	3.05	3.05	2.74	2.98	25214	2.98	down	up	incorrect
EYEN.US	Eyenovia Inc	20190911	4.17	4.46	3.95	4.17	57418	4.17
EYES.US	Second Sight Medical Products Inc	20190911	0.86	0.88	0.8444	0.86	13912	6.88
EYESW.US	Second Sight Medical Products Inc. Warrants	20190911	0.26	0.28	0.21	0.28	37777	2.24	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190911	1.57	1.63	1.55	1.6	499677	16	up	up	correct
EZPW.US	EZCORP Inc	20190911	8.06	8.22	7.94	8.15	889092	8.15	up	up	correct
FAMI.US	Farmmi Inc	20190911	1.3668	1.56	1.34	1.35	20190	1.35	down	down	correct
FANG.US	Diamondback Energy Inc	20190911	100	101.37	97.79	98.72	1314180	93.0996	down	down	correct
FANH.US	Fanhua Inc	20190911	26.95	27.44	26.82	26.93	229693	23.5996	down	down	correct
FARM.US	Farmer Bros. Co	20190911	10.34	12	10.255	11.77	729379	11.77	up	up	correct
FARO.US	FARO Technologies Inc	20190911	53.54	55.45	52.205	55.4	129107	55.4	up	down	incorrect
FAST.US	Fastenal Company	20190911	32.86	33.5	32.595	33.5	4533706	31.5379	up	up	correct
FAT.US	FAT Brands Inc	20190911	4.07	4.25	3.9798	4.15	3968	3.9604	up	up	correct
FATE.US	Fate Therapeutics Inc	20190911	19.04	19.37	18.27	18.39	561042	18.39	down	down	correct
FB.US	Meta Platforms Inc.	20190911	186.46	189.44	186.08	188.49	11761660	188.49	up	up	correct
FBIO.US	Fortress Biotech Inc	20190911	1.91	1.97	1.81	1.93	329193	1.93	up	up	correct
FBIOP.US	Fortress Biotech Inc	20190911	20.4	20.49	20.31	20.35	33912	15.3422	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190911	23.21	23.55	22.8919	23.45	17351	21.855	up	up	correct
FBMS.US	The First Bancshares Inc	20190911	33.13	33.5	32.54	33.48	63891	32.3102	up	up	correct
FBNC.US	First Bancorp	20190911	35.54	36.23	35.16	36.14	149764	34.2964	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20190911	3.78	4.45	3.76	4.18	31767	62.7	up	up	correct
FCAP.US	First Capital Inc	20190911	54.51	57	54.51	56.93	3501	54.3436	up	up	correct
FCBC.US	First Community Bankshares Inc	20190911	33.3	34	32.98	34	46083	31.0927	up	up	correct
FCCO.US	First Community Corporation	20190911	18.76	18.8	18.55	18.8	2603	17.6717	up	up	correct
FCCY.US	1st Constitution Bancorp	20190911	17.8717	19.495	17.8717	19.25	30631	18.3443	up	up	correct
FCEL.US	FuelCell Energy Inc	20190911	0.43	0.4367	0.355	0.3551	43363473	0.3551	down	down	correct
FCFS.US	FirstCash Inc	20190911	96.25	98.9	95.1	98.39	191712	95.0286	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190911	467.88	473.52	462.51	471.5	31461	467.7506	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190911	6.95	7.01	6.93	7.01	130500	4.9629	up	up	correct
FCREX.US	FCREX	20190911	12.98	12.98	12.98	12.98	0	11.266
FCRIX.US	FCRIX	20190911	13.02	13.02	13.02	13.02	0	11.227
FDBC.US	Fidelity D & D Bancorp Inc	20190911	57.53	58.96	56.32	56.5	5644	53.6908	down	down	correct
FDUS.US	Fidus Investment Corporation	20190911	14.85	14.96	14.82	14.92	64565	11.7836	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20190911	25.78	25.94	25.61	25.94	3600	22.6782	up	down	incorrect
FEIM.US	Frequency Electronics Inc	20190911	10.45	10.78	10.33	10.6386	16717	10.6386	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20190911	48.27	49.82	47.8	49.81	210160	48.7177	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20190911	4.6	5.01	4.6	4.77	45757	4.77	up	up	correct
FEYE.US	Mandiant Inc	20190911	13.9	14.08	13.845	14.03	4033201	14.03	up	up	correct
FFBC.US	First Financial Bancorp	20190911	24.45	25.25	23.89	25.07	464473	22.5665	up	down	incorrect
FFBW.US	FFBW Inc	20190911	10.6227	10.66	10.6	10.6555	4197	9.084	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190911	2.89	3.25	2.89	3.12	137866	3.12	up	up	correct
FFIC.US	Flushing Financial Corporation	20190911	20.41	20.96	20.2128	20.75	81846	18.4554	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20190911	32.5	33.04	31.68	32.95	462427	31.7676	up	up	correct
FFIV.US	F5 Networks Inc	20190911	141.14	142.59	139.41	142.32	506926	142.32	up	up	correct
FFNW.US	First Financial Northwest Inc	20190911	14.856	15.16	14.7901	14.99	10379	13.9269	up	up	correct
FFWM.US	First Foundation Inc	20190911	14.75	15.14	14.6319	14.99	105374	14.4508	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20190911	19.299	20.36	19.285	20.35	10736	15.3307	up	down	incorrect
FGEN.US	FibroGen Inc	20190911	41.44	43.59	41.44	43.43	616485	43.43	up	up	correct
FGFPP.US	FG Financial Group Inc	20190911	25.32	25.364	25.3	25.364	800	21.1817	up	up	correct
FHB.US	First Hawaiian Inc	20190911	26.91	27.42	26.58	27.41	733326	24.8035	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20190911	40	40.56	39.49	40.54	307778	36.5402	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20190911	183.47	183.47	183.47	183.47	0	183.47
FISI.US	Financial Institutions Inc	20190911	29.81	30.5	29.6911	30.36	64224	27.3293	up	up	correct
FISV.US	Fiserv Inc	20190911	103.3	103.72	101.3409	102	4683336	102	down	up	incorrect
FITB.US	Fifth Third Bancorp	20190911	27.84	27.97	27.39	27.79	6311327	25.3764	down	down	correct
FITBI.US	Fifth Third Bancorp	20190911	28.75	29.02	28.43	29.02	11703	25.3362	up	down	incorrect
FITBP.US	Fifth Third Bancorp	20190911	26.9	27	26.7	26.98	14000	23.7578	up	up	correct
FIVE.US	Five Below Inc	20190911	131.26	133.505	128.79	133.17	578045	133.17	up	down	incorrect
FIVN.US	Five9 Inc	20190911	56.72	57.83	55.19	55.63	790076	55.63	down	down	correct
FIXX.US	Homology Medicines Inc	20190911	21.66	22.36	20.8475	21.23	253753	21.23	down	up	incorrect
FIZZ.US	National Beverage Corp	20190911	45.29	46.91	44.51	46.88	1074072	20.7373	up	up	correct
FKWL.US	Franklin Wireless Corp	20190911	2.58	2.58	2.58	2.58	1100	2.58
FLDM.US	Fluidigm Corporation	20190911	5.51	5.64	5.43	5.56	611741	5.56	up	down	incorrect
FLEX.US	Flex Ltd	20190911	10.84	10.895	10.65	10.79	3419706	10.79	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20190911	11.82	12.39	11.42	11.6	86551	11.6	down	down	correct
FLIC.US	The First of Long Island Corporation	20190911	23.07	23.39	22.915	23.28	78566	21.3126	up	up	correct
FLL.US	Full House Resorts Inc	20190911	1.95	2	1.94	1.94	26011	1.94	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190911	6.69	7.18	6.69	7.03	486596	5.7425	up	up	correct
FLNT.US	Fluent Inc	20190911	2.92	3.09	2.855	3.05	366565	3.05	up	up	correct
FLWS.US	1	20190911	14.61	15	14.35	14.92	396452	14.92	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20190911	14.34	14.89	14.2	14.63	725579	14.63	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20190911	16	16.72	16	16.61	33444	15.4416	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190911	25.93	26.44	25.05	25.46	27884	23.7503	down	down	correct
FMBH.US	First Mid Bancshares Inc	20190911	34.08	34.93	33.515	34.9	68006	32.8539	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190911	19.92	20.14	19.58	20.05	596120	18.4023	up	up	correct
FMNB.US	Farmers National Banc Corp	20190911	14.09	14.38	13.99	14.34	77425	13.2832	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190911	7.75	7.9	7.2	7.89	14198	7.3241	up	up	correct
FNHC.US	FedNat Holding Company	20190911	13.01	13.57	12.8	13.39	63464	12.8248	up	up	correct
FNKO.US	Funko Inc	20190911	24.11	26.1	23.83	25.85	2269685	25.85	up	down	incorrect
FNLC.US	The First Bancorp Inc	20190911	26.45	26.75	26.3341	26.75	26294	24.0255	up	up	correct
FNWB.US	First Northwest Bancorp	20190911	16.3	16.38	16.25	16.32	28586	15.7924	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190911	44.05	44.05	44.05	44.05	0	40.9273
FOCS.US	Focus Financial Partners Inc	20190911	22.59	23.08	22.11	22.88	388297	22.88	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20190911	9.96	10.16	9.82	9.97	2424357	9.97	up	up	correct
FONR.US	FONAR Corporation	20190911	23.5	24.49	23.5	24.26	42248	24.26	up	up	correct
FORD.US	Forward Industries Inc	20190911	1.16	1.18	1.16	1.17	20453	1.17	up	up	correct
FORM.US	FormFactor Inc	20190911	18.19	18.85	18.14	18.8	331514	18.8	up	up	correct
FORR.US	Forrester Research Inc	20190911	34.72	35.87	34.72	35.75	54984	35.75	up	up	correct
FOSL.US	Fossil Group Inc	20190911	13.9	14.115	13.35	13.65	1819515	13.65	down	down	correct
FOX.US	Fox Corporation	20190911	34.1	34.23	33.62	33.97	1073821	33.0205	down	down	correct
FOXA.US	Fox Corporation	20190911	34.28	34.43	33.8	34	3287051	33.0803	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190911	68.1	69.82	67.1	69.17	201041	69.17	up	up	correct
FPAY.US	FlexShopper Inc	20190911	1.8	1.84	1.76	1.7789	109458	1.7789	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190911	31.77	32	31.77	32	5511	29.197	up	up	correct
FRBA.US	First Bank	20190911	11.06	11.16	10.88	11.01	25250	10.6949	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190911	4.24	4.43	4.17	4.43	166568	4.43	up	up	correct
FREE.US	Whole Earth Brands Inc	20190911	9.9	9.9	9.9	9.9	134	9.9
FRG.US	Franchise Group Inc	20190911	11.9	11.93	11.9	11.91	79500	10.6406	up	down	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20190911	9.66	10.46	9.575	10.41	416663	10.41	up	up	correct
FRHC.US	Freedom Holding Corp	20190911	12.26	12.26	12.11	12.15	26331	12.15	down	up	incorrect
FRME.US	First Merchants Corporation	20190911	38.29	39.44	37.895	39.26	211307	36.71	up	up	correct
FROPX.US	FROPX	20190911	19.85	19.85	19.85	19.85	0	15.5024
FRPH.US	FRP Holdings Inc	20190911	49.21	49.5	48.8734	49.4	26785	49.4	up	up	correct
FRPT.US	Freshpet Inc	20190911	49.97	51.13	49.73	50.43	544977	50.43	up	down	incorrect
FRST.US	Primis Financial Corp	20190911	15.41	15.55	15.11	15.55	54013	14.4772	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190911	1.45	1.52	1.41	1.41	23767	1.41	down	down	correct
FRTA.US	Forterra Inc	20190911	6.94	7.39	6.94	7.29	270795	7.29	up	down	incorrect
FSBW.US	FS Bancorp Inc	20190911	50.01	50.49	49.89	50.03	9286	24.0976	up	up	correct
FSEA.US	First Seacoast Bancorp	20190911	9.25	9.25	9	9.17	10483	9.17	down	down	correct
FSFG.US	First Savings Financial Group Inc	20190911	59.07	59.25	59.07	59.25	1367	19.0746	up	up	correct
FSLR.US	First Solar Inc	20190911	62.79	63.7375	62.43	63.31	708091	63.31	up	down	incorrect
FSTR.US	L.B. Foster Company	20190911	20.91	22.65	20.91	22.54	45948	22.54	up	up	correct
FSTX.US	F	20190911	3.99	4.2785	3.9597	3.98	10477	15.92	down	up	incorrect
FSV.US	FirstService Corporation	20190911	102.43	102.89	101.26	101.55	24231	100.2772	down	down	correct
FTDR.US	Frontdoor Inc	20190911	48.98	50.6	48.23	50.45	322849	50.45	up	down	incorrect
FTEK.US	Fuel Tech Inc	20190911	1.09	1.09	1	1.09	58330	1.09
FTFT.US	Future FinTech Group Inc	20190911	0.84	0.8799	0.84	0.8799	21719	0.8799	up	up	correct
FTNT.US	Fortinet Inc	20190911	79.78	80.88	78.83	79.85	1139214	79.85	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20190911	11.02	11.95	10.35	11.41	38330	11.41	up	up	correct
FULT.US	Fulton Financial Corporation	20190911	16.36	16.6	16.08	16.6	754961	15.0296	up	up	correct
FUNC.US	First United Corporation	20190911	23.13	23.13	22.9	22.96	14885	21.2938	down	down	correct
FUND.US	Sprott Focus Trust Inc	20190911	6.89	7.02	6.89	6.99	41797	5.667	up	up	correct
FUSB.US	First US Bancshares Inc	20190911	8.71	8.93	8.7	8.82	1730	8.5651	up	up	correct
FUTU.US	Futu Holdings Limited	20190911	11.74	12	11.59	11.97	187036	11.97	up	up	correct
FUV.US	Arcimoto Inc	20190911	3.7	3.7	3.5	3.52	49006	3.52	down	down	correct
FVCB.US	FVCBankcorp Inc	20190911	18.75	19.14	18.5247	18.82	50847	18.82	up	up	correct
FVE.US	Five Star Senior Living Inc	20190911	0.528	0.55	0.5279	0.55	24905	5.5	up	up	correct
FWBI.US	First Wave BioPharma Inc	20190911	1.1	1.11	1.01	1.03	270573	1.03	down	down	correct
FWONA.US	Formula One Group	20190911	39.77	40.29	39.565	40.19	44807	40.19	up	up	correct
FWONK.US	Formula One Group	20190911	41.59	42.325	41.59	42.12	406205	42.12	up	up	correct
FWRD.US	Forward Air Corporation	20190911	64.68	65.53	64.105	64.81	187655	63.2413	up	up	correct
GABC.US	German American Bancorp Inc	20190911	31.77	32.48	31.68	32.36	62651	30.7332	up	up	correct
GAIA.US	Gaia Inc	20190911	7.8	8.3	7.59	8.21	137944	8.21	up	up	correct
GAIN.US	Gladstone Investment Corporation	20190911	12.18	12.5	12.13	12.35	164386	10.2799	up	up	correct
GALT.US	Galectin Therapeutics Inc	20190911	3.61	3.87	3.5797	3.79	246737	3.79	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20190911	0.6688	0.6769	0.6688	0.6769	2240	50.7675	up	up	correct
GASS.US	StealthGas Inc	20190911	3.04	3.1	3.04	3.1	5988	3.1	up	up	correct
GBCI.US	Glacier Bancorp Inc	20190911	40.36	40.95	39.82	40.73	330938	37.7278	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190911	17.9648	18.0616	17.9358	17.9938	170674	14.8789	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20190911	26.15	26.49	25.5	26.44	18217	24.0036	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190911	26.682	26.8194	26.68	26.68	4591	22.4865	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20190911	51.1	54.55	50.6	54.2	815870	54.2	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190911	27.2	27.79	26.545	27.615	6677	26.5091	up	up	correct
GCMG.US	GCM Grosvenor Inc	20190911	10.1	10.12	10.1	10.12	385300	9.8378	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20190911	26.74	26.74	26.74	26.74	0	23.4485
GDEN.US	Golden Entertainment Inc	20190911	14.11	14.53	13.73	14.42	131446	14.42	up	up	correct
GDS.US	GDS Holdings Limited	20190911	41	42.9	40.23	42.17	1016840	42.17	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20190911	10.08	10.08	10.08	10.08	170489	10.08
GECC.US	Great Elm Capital Corporation	20190911	8.2	8.3	8.2	8.26	71549	6.4549	up	up	correct
GECCM.US	GECCM	20190911	25.3988	25.44	25.37	25.42	2870	23.1814	up	down	incorrect
GECCN.US	Great Elm Capital	20190911	25	25.07	24.92	25.07	6400	21.4594	up	up	correct
GEG.US	Great Elm Group Inc	20190911	3.5875	3.7199	3.55	3.62	2301	3.62	up	up	correct
GENC.US	Gencor Industries Inc	20190911	12	12.47	11.86	12.27	10977	12.27	up	up	correct
GENE.US	Genetic Technologies Limited	20190911	1.93	2.186	1.93	2.1	38422	2.1	up	up	correct
GEOS.US	Geospace Technologies Corporation	20190911	13.79	14.55	13.49	14.49	62307	14.49	up	up	correct
GERN.US	Geron Corporation	20190911	1.48	1.52	1.455	1.49	1712282	1.49	up	up	correct
GEVO.US	Gevo Inc	20190911	3.16	3.41	3.13	3.35	258398	3.35	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20190911	23.45	23.46	23.45	23.46	2803	21.8124	up	up	correct
GFN.US	General Finance Corporation	20190911	7.44	7.81	7.09	7.19	79568	7.19	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20190911	11.98	12.14	11.4	12.02	1851553	11.7984	up	up	correct
GH.US	Guardant Health Inc	20190911	80.8	81.09	74.39	76.5	2566718	76.5	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20190911	1.56	1.644	1.488	1.614	1015283	1.614	up	down	incorrect
GIFI.US	Gulf Island Fabrication Inc	20190911	6.22	6.39	6.12	6.32	28895	6.32	up	down	incorrect
GIGM.US	GigaMedia Limited	20190911	2.49	2.55	2.47	2.525	10725	2.525	up	up	correct
GIII.US	G	20190911	26.71	26.92	25.31	26.75	736235	26.75	up	up	correct
GILD.US	Gilead Sciences Inc	20190911	66.99	68.16	66.99	68.08	8853340	61.5844	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20190911	8.38	8.39	8.31	8.37	16379	7.2238	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20190911	27.56	27.56	27.56	27.56	0	24.1673
GLAD.US	Gladstone Capital Corporation	20190911	9.49	9.5	9.43	9.49	104179	7.7211
GLBFX.US	GL Beyond Income Fund	20190911	1.46	1.46	1.46	1.46	0	1.2752
GLBS.US	Globus Maritime Limited	20190911	2.37	2.37	2.236	2.27	130110	227	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20190911	10.56	10.5827	10.55	10.5827	4642	9.8101	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190911	9.41	9.86	9.3911	9.84	734643	9.84	up	up	correct
GLG.US	TD Holdings Inc	20190911	0.351	0.3911	0.351	0.3512	123745	0.3512	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190911	4.76	4.97	4.7	4.94	74455	4.94	up	up	correct
GLNG.US	Golar LNG Limited	20190911	12.8	13.13	12.36	12.56	1261026	12.56	down	down	correct
GLPG.US	Galapagos NV	20190911	160.29	162.39	160.28	162.39	97716	162.39	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190911	38.78	38.83	38.4	38.72	995366	34.4706	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20190911	10.69	10.75	10.6	10.75	168887	10.75	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190911	27.42	27.42	27.42	27.42	0	24.0448
GLYC.US	GlycoMimetics Inc	20190911	4.21	4.64	4.21	4.6	921673	4.6	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20190911	0.41	0.41	0.37	0.37	3298	5.55	down	down	correct
GMDA.US	Gamida Cell Ltd	20190911	3.88	4.2	3.81	3.91	10654	3.91	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190911	27.18	27.18	27.18	27.18	0	23.834
GNCA.US	Genocea Biosciences Inc	20190911	3.45	3.75	3.4	3.62	573261	3.62	up	up	correct
GNFT.US	Genfit SA	20190911	17.04	17.52	17.04	17.27	14859	17.27	up	up	correct
GNLN.US	Greenlane Holdings Inc	20190911	5.24	5.74	5.05	5.6	364512	5.6	up	up	correct
GNPX.US	Genprex Inc	20190911	0.92	1.2	0.85	0.8899	721933	0.8899	down	down	correct
GNSS.US	Genasys Inc	20190911	3.2	3.2999	3.17	3.185	63319	3.185	down	up	incorrect
GNTX.US	Gentex Corporation	20190911	27.85	28.04	27.3701	27.98	1609365	26.9771	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190911	30.81	31.45	30.1528	31.4	19397	26.6474	up	up	correct
GNUS.US	Genius Brands International Inc	20190911	0.6869	0.7689	0.655	0.7401	108029	0.7401	up	down	incorrect
GO.US	Grocery Outlet Holding Corp	20190911	35.21	36.94	34.9393	36.65	596206	36.65	up	up	correct
GOEV.US	Canoo Inc	20190911	10.04	10.04	10.02	10.02	10662	10.02	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20190911	0.79	0.8	0.7761	0.7899	94835	0.7899	down	down	correct
GOGL.US	Golden Ocean Group Limited	20190911	6.43	6.49	6.32	6.47	275072	5.3162	up	down	incorrect
GOGO.US	Gogo Inc	20190911	5.26	5.8	5.21	5.71	4569778	5.71	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20190911	22.85	23.2	22.78	23.18	134910	19.2645	up	up	correct
GOOG.US	Alphabet Inc	20190911	1203.41	1222.6	1202.2	1220.17	1307033	1220.17	up	up	correct
GOOGL.US	Alphabet Inc	20190911	1203.89	1222.47	1202.275	1220	1176066	1220	up	up	correct
GOSS.US	Gossamer Bio Inc	20190911	20.99	21.72	20.91	21.32	448300	21.32	up	up	correct
GOVX.US	GeoVax Labs Inc	20190911	0.0187	0.02	0.0157	0.016	52	640	down	down	correct
GP.US	GreenPower Motor Company Inc	20190911	0.3517	0.37	0.3403	0.3582	106855	2.5074	up	up	correct
GPP.US	Green Plains Partners LP	20190911	13	13.16	13	13.01	43219	10.8733	up	down	incorrect
GPRE.US	Green Plains Inc	20190911	10.77	10.92	10.36	10.9	1382351	10.9	up	up	correct
GPRO.US	GoPro Inc	20190911	4.64	4.73	4.54	4.67	3042982	4.67	up	up	correct
GRBK.US	Green Brick Partners Inc	20190911	9.73	9.79	9.58	9.75	102087	9.75	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190911	14.6957	14.6957	14.3478	14.3478	7038	7.4165	down	down	correct
GRFS.US	Grifols S.A	20190911	20.6	20.98	20.6	20.77	1515159	19.7911	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190911	27.85	27.85	27.85	27.85	0	24.4224
GRIN.US	Grindrod Shipping Holdings Ltd	20190911	5.63	5.63	5.51	5.51	6131	5.2383	down	down	correct
GRMN.US	Garmin Ltd	20190911	83.82	84.46	83.54	84.16	1217454	79.5232	up	up	correct
GRNQ.US	Greenpro Capital Corp	20190911	0.89	0.98	0.89	0.941	30508	0.941	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190911	0.15	0.18	0.15	0.18	14500	5.76	up	down	incorrect
GROW.US	U.S. Global Investors Inc	20190911	1.83	1.94	1.82	1.91	57166	1.8496	up	up	correct
GRPN.US	Groupon Inc	20190911	2.95	3.06	2.89	3.01	324387	60.2	up	up	correct
GRTS.US	Gritstone bio Inc	20190911	10.63	11.13	10.3501	10.95	201520	10.95	up	up	correct
GRVY.US	Gravity Co. Ltd	20190911	26.85	27.905	26	27.03	75980	27.03	up	down	incorrect
GRWG.US	GrowGeneration Corp	20190911	5.1	5.15	5	5.1	59006	5.1
GSBC.US	Great Southern Bancorp Inc	20190911	58.13	59.24	57.925	59.15	41033	54.2259	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190911	43.9	45.4	43.16	44.68	159264	43.6024	up	up	correct
GSIT.US	GSI Technology Inc	20190911	8.48	8.71	8.48	8.7	46119	8.7	up	down	incorrect
GSKY.US	GreenSky Inc	20190911	7.08	7.26	6.75	6.88	1560214	6.88	down	down	correct
GSM.US	Ferroglobe PLC	20190911	1.28	1.29	1.23	1.24	810073	1.24	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190911	10.17	10.17	10.16	10.17	130767	10.17
GSMGW.US	Glory Star New Media Group Holdings Limited	20190911	0.1	0.1	0.09	0.09	14800	0.09	down	down	correct
GT.US	The Goodyear Tire & Rubber Company	20190911	13.05	14.01	12.62	13.96	7094846	13.6608	up	up	correct
GTBP.US	GT Biopharma Inc	20190911	0.1625	0.18	0.1515	0.1725	3749	2.9325	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20190911	10.2801	10.2801	10.2801	10.2801	10	10.2801
GTHX.US	G1 Therapeutics Inc	20190911	38.88	40.94	37.2	40.58	363308	40.58	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190911	1.77	1.9	1.77	1.79	5435	1.79	up	up	correct
GTX.US	Garrett Motion Inc	20190911	10.89	11.49	10.43	11.47	1603920	11.47	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190911	6.29	6.72	6.18	6.51	116725	6.51	up	up	correct
GURE.US	Gulf Resources Inc	20190911	0.73	0.75	0.73	0.7337	6656	3.6685	up	up	correct
GVP.US	GSE Systems Inc	20190911	1.7588	1.825	1.75	1.75	8473	1.75	down	down	correct
GWGH.US	GWG Holdings Inc	20190911	8.72	9	8.32	8.61	11294	8.61	down	up	incorrect
GWRS.US	Global Water Resources Inc	20190911	12.1	12.7	12	12.7	18444	12.0921	up	up	correct
GYRO.US	Gyrodyne LLC	20190911	19.95	19.95	19.5975	19.5975	574	19.5975	down	down	correct
HA.US	Hawaiian Holdings Inc	20190911	27.25	28.23	26.73	28.09	779976	27.8625	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190911	18.73	19.13	18.24	18.95	135493	17.4312	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190911	20.74	21.805	20.53	21.75	2216445	21.75	up	up	correct
HALL.US	Hallmark Financial Services Inc	20190911	17.61	18.22	17.52	18.15	91226	18.15	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20190911	16.61	16.85	16.39	16.52	639945	16.52	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20190911	14.61	15.75	14.58	15.52	109113	15.52	up	up	correct
HAS.US	Hasbro Inc	20190911	116.22	117.61	115.01	117.49	755538	109.7377	up	up	correct
HAYN.US	Haynes International Inc	20190911	34.64	35.53	34.07	35.42	113128	33.0407	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190911	14.37	14.62	14.08	14.61	12800780	12.9585	up	up	correct
HBCP.US	Home Bancorp Inc	20190911	38.87	39.78	38.79	39.72	13148	37.2591	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20190911	2.93	3.16	2.9	3.07	264026	3.07	up	up	correct
HBMD.US	Howard Bancorp Inc	20190911	15.8	16.25	15.61	16.2	15183	16.2	up	up	correct
HBNC.US	Horizon Bancorp Inc	20190911	17.07	17.37	16.79	17.33	115425	16.0013	up	up	correct
HBP.US	Huttig Building Products Inc	20190911	2.07	2.08	1.95	2.02	40199	2.02	down	down	correct
HCAT.US	Health Catalyst Inc	20190911	33.25	34.86	32.68	34.43	194688	34.43	up	up	correct
HCCC.US	Healthcare Capital Corp	20190911	1	1	1	1	5200	1
HCCI.US	Heritage	20190911	24.47	25.11	24.19	24.63	46388	24.63	up	up	correct
HCKT.US	The Hackett Group Inc	20190911	16.48	16.92	16.39	16.61	216078	15.7083	up	up	correct
HCM.US	HUTCHMED (China) Limited	20190911	21.76	22.06	21.7	21.96	133023	21.96	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190911	24.48	25.26	24.05	25.22	832339	23.3957	up	up	correct
HDSN.US	Hudson Technologies Inc	20190911	0.63	0.68	0.58	0.619	609116	0.619	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20190911	9.77	9.91	9.55	9.67	315554	9.67	down	down	correct
HEES.US	H&E Equipment Services Inc	20190911	27.3	27.88	27.04	27.78	240190	25.409	up	up	correct
HELE.US	Helen of Troy Limited	20190911	149.39	152.9578	147.735	152.4	164664	152.4	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190911	2.9	2.96	2.7	2.755	93555	2.755	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190911	4.45	4.4793	4.26	4.31	3380172	17.24	down	down	correct
HFFG.US	HF Foods Group Inc	20190911	18.75	19	18	18.85	9875	18.85	up	up	correct
HFWA.US	Heritage Financial Corporation	20190911	26.79	27	26.4142	26.98	575163	24.8802	up	up	correct
HGBL.US	Heritage Global Inc	20190911	0.7016	0.7016	0.7016	0.7016	135	0.7016
HGEN.US	Humanigen Inc	20190911	0.9	0.9	0.87	0.87	1088	4.35	down	down	correct
HGSH.US	China HGS Real Estate Inc	20190911	0.715	0.7776	0.7	0.7741	1999	1.5482	up	up	correct
HHR.US	HeadHunter Group PLC	20190911	18.1	18.78	17.85	18.15	97000	17.2717	up	up	correct
HIBB.US	Hibbett Inc	20190911	18.42	18.7	17.85	18.52	752141	18.3531	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20190911	180.7	181.2	179.87	180.7	2185	176.1451
HIHO.US	Highway Holdings Limited	20190911	1.66	1.69	1.65	1.65	15405	1.4579	down	down	correct
HIMX.US	Himax Technologies Inc	20190911	2.7	2.7702	2.37	2.48	3118732	2.4353	down	down	correct
HITI.US	High Tide Inc. Common Shares	20190911	0.375	0.38	0.36	0.36	157750	0.36	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190911	0.2054	0.2078	0.1833	0.2	232914	0.2	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190911	0.95	1	0.935	0.9702	64939	24.255	up	up	correct
HLG.US	Hailiang Education Group Inc	20190911	63	63	62.15	63	13094	63
HLIT.US	Harmonic Inc	20190911	6.72	7.3	6.66	6.76	6538029	6.76	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190911	57.56	58.73	57.34	58.64	341022	56.1292	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190911	5.94	6.32	5.8618	6.32	634474	6.32	up	down	incorrect
HMNF.US	HMN Financial Inc	20190911	21.01	21.01	20.95	20.95	625	20.95	down	down	correct
HMST.US	HomeStreet Inc	20190911	27.91	28.38	27.48	28.27	104186	27.0524	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190911	12.34	13.43	12.09	13.37	24972	13.37	up	up	correct
HNNA.US	Hennessy Advisors Inc	20190911	10.5968	10.5968	10.2642	10.5586	7918	9.2911	down	up	incorrect
HNRG.US	Hallador Energy Company	20190911	4.05	4.14	4.05	4.12	52593	3.9786	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20190911	20.71	21	20.44	20.76	83738	19.3832	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190911	15.87	16.45	15.58	16.35	250104	15.8493	up	up	correct
HOLX.US	Hologic Inc	20190911	49.07	49.71	48.905	49.55	1460293	49.55	up	up	correct
HON.US	Honeywell International Inc	20190911	169.79	171.36	169.2	171.28	4047464	163.7597	up	up	correct
HONE.US	HarborOne Bancorp Inc	20190911	10.22	10.29	10.12	10.21	892996	10.002	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20190911	7.5	8	7.5	7.88	24468	7.88	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20190911	14.45	14.66	14.21	14.66	563466	13.1193	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20190911	4.85	5.095	4.5145	4.81	3421	4.81	down	down	correct
HPK.US	HighPeak Energy Inc	20190911	10.23	10.26	10.22	10.254	1850700	10.1403	up	up	correct
HQI.US	HireQuest Inc	20190911	6.9	6.9	6.9	6.9	0	6.7266
HQY.US	HealthEquity Inc	20190911	60.18	60.225	56.68	58.61	1067600	58.61	down	down	correct
HROW.US	Harrow Health Inc	20190911	6.15	6.38	5.93	6.35	248428	6.35	up	up	correct
HRTX.US	Heron Therapeutics Inc	20190911	19.83	20.8201	19.81	20.74	1295497	20.74	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20190911	11.86	11.94	11.86	11.87	81373	9.5616	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190911	1.82	1.95	1.78	1.94	58000	67.9	up	up	correct
HSIC.US	Henry Schein Inc	20190911	63.9	65.85	63.51	65.84	1479347	65.84	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20190911	27.2	27.68	26.86	27.22	152063	25.9832	up	up	correct
HSKA.US	Heska Corporation	20190911	69.99	72.37	68.99	71.61	53692	71.61	up	up	correct
HSON.US	Hudson Global Inc	20190911	12.34	12.4	11.9029	11.9029	1811	11.9029	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20190911	17.5	17.59	17.21	17.42	6886861	16.685	down	down	correct
HSTM.US	HealthStream Inc	20190911	26.15	26.69	26.06	26.6	125131	26.6	up	up	correct
HSTO.US	Histogen Inc	20190911	0.36	0.4367	0.3421	0.4155	506418	4.155	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190911	26.32	27.26	26.28	27.08	33123	26.2347	up	up	correct
HTBK.US	Heritage Commerce Corp	20190911	12.09	12.37	11.855	12.34	192999	10.9315	up	up	correct
HTBX.US	Heat Biologics Inc	20190911	0.529	0.55	0.52	0.5459	8846	3.8213	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190911	0.85	0.88	0.826	0.8426	32994	12.639	down	down	correct
HTHT.US	Huazhu Group Limited	20190911	37.36	38.55	36.71	38.52	969233	38.1941	up	up	correct
HTLD.US	Heartland Express Inc	20190911	22.28	22.28	21.915	22.18	535213	21.3201	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190911	44.74	45.97	44.33	45.77	144054	43.7096	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20190911	10.18	10.18	10.18	10.18	20000	10.18
HUBG.US	Hub Group Inc	20190911	46	46.9	44.89	46.82	189178	46.82	up	up	correct
HUGE.US	FSD Pharma Inc	20190911	0.0759	0.0808	0.075	0.0808	100331	16.2408	up	down	incorrect
HURC.US	Hurco Companies Inc	20190911	32.68	33.39	32.68	33	39577	31.7645	up	up	correct
HURN.US	Huron Consulting Group Inc	20190911	61.03	62.09	60.7	62.05	101928	62.05	up	up	correct
HUSN.US	Hudson Capital Inc	20190911	2.04	2.15	1.9901	2.1	26324	10.5	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20190911	1.685	1.7147	1.6501	1.7147	2140	1.7147	up	down	incorrect
HVBC.US	HV Bancorp Inc	20190911	14.68	14.68	14.68	14.68	185	14.68
HWBK.US	Hawthorn Bancshares Inc	20190911	20.5621	22.3558	20.5621	21.912	22287	20.5992	up	up	correct
HWC.US	Hancock Whitney Corporation	20190911	39	39.75	38.21	39.27	598831	36.5052	up	up	correct
HWKN.US	Hawkins Inc	20190911	44.49	45.14	43.9	44.6	41851	21.4383	up	down	incorrect
HX.US	Xiaobai Maimai Inc	20190911	1.63	1.6824	1.53	1.6	63929	4.8	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20190911	9.84	9.88	9.83	9.88	346271	9.88	up	down	incorrect
HYACU.US	Haymaker Acquisition Corp. III	20190911	10.35	10.35	10.3	10.3	102000	10.3	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20190911	10.23	10.23	10.23	10.23	53000	10.23
HYRE.US	HyreCar Inc	20190911	3.21	3.28	3.07	3.08	168708	3.08	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190911	26.42	26.8637	26.26	26.71	937163	26.71	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20190911	63.21	64.24	62.445	62.74	702484	62.74	down	down	correct
IBCP.US	Independent Bank Corporation	20190911	20.48	20.77	20.32	20.73	88480	18.829	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190911	49.58	50.92	48.85	50.89	400111	50.0978	up	up	correct
IBOC.US	International Bancshares Corporation	20190911	39.06	39.52	38.13	39.04	273785	35.9304	down	down	correct
IBTX.US	Independent Bank Group Inc	20190911	52.11	53.06	51.2	52.72	239126	50.2548	up	up	correct
ICAD.US	iCAD Inc	20190911	6.5	6.83	6.301	6.75	66070	6.75	up	down	incorrect
ICBK.US	County Bancorp Inc	20190911	19.14	19.39	19.14	19.2356	5021	18.667	up	up	correct
ICCC.US	ImmuCell Corporation	20190911	5.75	5.9	5.35	5.35	15277	5.35	down	down	correct
ICCH.US	ICC Holdings Inc	20190911	14	14	14	14	10342	14
ICFI.US	ICF International Inc	20190911	76.92	78.22	75.92	77.69	142651	76.3386	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20190911	24.77	26.04	24.67	25.52	227366	25.52	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190911	2.98	3.06	2.97	3.06	92057	3.06	up	up	correct
ICLR.US	ICON Public Limited Company	20190911	146.55	148.73	145.33	147.06	330580	147.06	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20190911	6.84	7.01	6.8	6.885	60348	5.5389	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190911	67.96	69.37	67.11	68.97	560180	68.97	up	up	correct
ICUI.US	ICU Medical Inc	20190911	160.56	164.22	158.65	160.91	288037	160.91	up	down	incorrect
IDCC.US	InterDigital Inc	20190911	53.72	55.34	52.91	55.32	406490	52.4539	up	down	incorrect
IDEX.US	Ideanomics Inc	20190911	1.56	1.65	1.52	1.61	578927	1.61	up	up	correct
IDN.US	Intellicheck Inc	20190911	4.9	5.12	4.8977	4.96	18402	4.96	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20190911	3.37	3.45	3.11	3.12	361121	3.12	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20190911	270.04	274.55	268.42	270.99	439036	270.99	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20190911	7.9	8.48	7.81	8.11	53762	8.11	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190911	4.07	4.29	4.02	4.25	55134	4.25	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190911	0.049	0.049	0.049	0.049	11000	0.049
IEP.US	Icahn Enterprises L.P	20190911	67.27	67.27	66.55	66.96	98263	48.1233	down	down	correct
IESC.US	IES Holdings Inc	20190911	19.2	19.76	19.18	19.76	20021	19.76	up	up	correct
IFMK.US	iFresh Inc	20190911	1.88	1.9843	1.82	1.96	41198	1.96	up	up	correct
IFRX.US	InflaRx N.V	20190911	3.1	3.19	3.04	3.09	378461	3.09	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190911	10.25	10.33	10.24	10.33	62500	9.8023	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20190911	0.57	0.57	0.57	0.57	499	0.57
IHRT.US	iHeartMedia Inc	20190911	14.01	14.58	14	14.51	504484	14.51	up	up	correct
III.US	Information Services Group Inc	20190911	2.66	2.74	2.6	2.73	50084	2.6944	up	down	incorrect
IIIV.US	i3 Verticals Inc	20190911	20	20.14	19.34	19.84	190289	19.84	down	down	correct
IIN.US	IntriCon Corporation	20190911	20.33	21.07	20.24	20.93	66710	20.93	up	up	correct
IIVI.US	II	20190911	39.56	41.43	39.37	41.27	927666	41.27	up	down	incorrect
IKNX.US	IKONICS Corporation	20190911	6	6.039	5.98	5.98	606	5.98	down	down	correct
ILMN.US	Illumina Inc	20190911	278.39	289.87	277.825	289.66	1824695	289.66	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190911	21.83	22.11	21.69	21.96	277648	19.4937	up	up	correct
IMAC.US	IMAC Holdings Inc	20190911	4	4.06	3.81	4.06	12804	4.06	up	up	correct
IMBI.US	iMedia Brands Inc	20190911	0.55	0.5997	0.541	0.5924	133878	5.924	up	up	correct
IMGN.US	ImmunoGen Inc	20190911	3.1	3.25	2.94	3.23	2376590	3.23	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190911	41.8	42.87	41.61	42.5	114004	41.1546	up	down	incorrect
IMMP.US	Immutep Limited	20190911	1.5	1.5	1.4612	1.5	5698	1.5
IMMR.US	Immersion Corporation	20190911	8.35	8.47	8.15	8.47	255701	8.47	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190911	21.22	21.59	21.05	21.58	49776	19.6721	up	up	correct
IMRN.US	Immuron Limited	20190911	2.9246	3.0841	2.795	2.84	5014	2.84	down	down	correct
IMTE.US	Integrated Media Technology Limited	20190911	8.1	8.1	7.59	7.7632	316	7.7632	down	up	incorrect
IMUX.US	Immunic Inc	20190911	14.32	14.95	14.19	14.41	18323	14.41	up	up	correct
IMV.US	IMV Inc	20190911	3.0309	3.12	3.01	3.12	14182	3.12	up	up	correct
IMVT.US	Immunovant Inc	20190911	9.9	9.9	9.9	9.9	300	9.9
IMXI.US	International Money Express Inc	20190911	12.5	13.02	12.2	13	463788	13	up	up	correct
INBK.US	First Internet Bancorp	20190911	21.13	21.15	20.61	21.05	78822	20.542	down	up	incorrect
INBKZ.US	INBKZ	20190911	26.24	26.24	26.24	26.24	0	22.9673
INCY.US	Incyte Corporation	20190911	77.85	79.79	77.84	78.48	871031	78.48	up	up	correct
INDB.US	Independent Bank Corp	20190911	73.89	75.22	72.595	74.87	120787	70.1599	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190911	62.48	66.72	62.48	64.56	7679	64.56	up	up	correct
INDT.US	INDUS Realty Trust Inc	20190911	37.65	37.75	36.84	37.75	1300	36.0849	up	down	incorrect
INFI.US	Infinity Pharmaceuticals Inc	20190911	1.21	1.25	1.21	1.24	74932	1.24	up	up	correct
INFN.US	Infinera Corporation	20190911	5.5	5.71	4.87	5.5	8959831	5.5
INGN.US	Inogen Inc	20190911	47.04	48.34	45.6315	47.95	506271	47.95	up	up	correct
INMB.US	INmune Bio Inc	20190911	6.13	6.45	6	6.14	26558	6.14	up	up	correct
INMD.US	InMode Ltd	20190911	25.7	27.94	25.22	26.84	2112166	13.42	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20190911	2.44	2.63	2.4044	2.62	1262850	2.62	up	up	correct
INOD.US	Innodata Inc	20190911	1.25	1.28	1.247	1.27	4170	1.27	up	up	correct
INOV.US	Inovalon Holdings Inc	20190911	16.48	17	16.3	17	942001	17	up	up	correct
INPX.US	Inpixon	20190911	0.137	0.146	0.1314	0.1406	102004	6.327	up	up	correct
INSE.US	Inspired Entertainment Inc	20190911	7	7.2	6.97	7.16	4811	7.16	up	up	correct
INSG.US	Inseego Corp	20190911	4.78	5.02	4.75	4.77	1216312	4.77	down	up	incorrect
INSM.US	Insmed Incorporated	20190911	18.23	19.27	18.15	19.21	886445	19.21	up	down	incorrect
INTC.US	Intel Corporation	20190911	51.6	52.79	51.38	52.79	18968942	49.9344	up	up	correct
INTU.US	Intuit Inc	20190911	267.7	269.82	265.02	266.13	1306683	262.6087	down	down	correct
INTZ.US	Intrusion Inc	20190911	4.26	4.3401	4.24	4.31	4195	4.31	up	up	correct
INVA.US	Innoviva Inc	20190911	11.61	11.72	11.44	11.54	455435	11.54	down	down	correct
INVE.US	Identiv Inc	20190911	4.91	5	4.89	5	38669	5	up	down	incorrect
INVO.US	INVO Bioscience Inc	20190911	0.295	0.3	0.2773	0.299	737	9.568	up	down	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20190911	1.65	1.75	1.55	1.65	7800	1.65
IONS.US	Ionis Pharmaceuticals Inc	20190911	62.64	65.27	62.355	64.83	833422	64.83	up	down	incorrect
IOSP.US	Innospec Inc	20190911	91.59	94.71	90.5	94.57	208098	91.5983	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190911	20.19	20.81	20.16	20.58	1582077	20.58	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190911	0.4354	0.447	0.4218	0.447	25356	0.447	up	down	incorrect
IPAR.US	Inter Parfums Inc	20190911	63.98	65.155	63.66	64.84	92907	63.0255	up	up	correct
IPDN.US	Professional Diversity Network Inc	20190911	1.39	1.39	1.39	1.39	95	1.39
IPGP.US	IPG Photonics Corporation	20190911	144.09	148.98	141.6	148.87	664839	148.87	up	down	incorrect
IPLDP.US	Interstate Power and Light Company	20190911	25.53	25.53	25.4	25.51	2900	22.8109	down	up	incorrect
IPWR.US	Ideal Power Inc	20190911	4.25	4.7969	4.1201	4.65	67847	4.65	up	up	correct
IQ.US	iQIYI Inc	20190911	18.29	20.32	18.2	19.32	18919472	19.32	up	up	correct
IRBT.US	iRobot Corporation	20190911	63.92	66.58	63.27	65.9	940199	65.9	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190911	11.4	11.5	11.4	11.5	761	8.2037	up	up	correct
IRDM.US	Iridium Communications Inc	20190911	25.14	26.68	25	26.63	833952	26.63	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190911	71.2	71.4	70.8	71	4773	71	down	down	correct
IRIX.US	IRIDEX Corporation	20190911	2.48	2.48	2.29	2.31	28150	2.31	down	down	correct
IRMD.US	IRadimed Corporation	20190911	20.87	21.32	20.235	20.45	74364	20.45	down	down	correct
IROQ.US	IF Bancorp Inc	20190911	21.82	21.82	21.4	21.4	700	20.544	down	down	correct
IRTC.US	iRhythm Technologies Inc	20190911	72.91	77.98	72.09	77.32	355653	77.32	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190911	9.5	9.72	9.15	9.65	4447320	9.65	up	up	correct
ISBC.US	Investors Bancorp Inc	20190911	11.32	11.33	11.16	11.31	1617015	10.2088	down	down	correct
ISEE.US	IVERIC bio Inc	20190911	1.2	1.203	1.16	1.18	45254	1.18	down	down	correct
ISIG.US	Insignia Systems Inc	20190911	1.06	1.1	1.05	1.05	798	7.35	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20190911	504.53	525.01	502.3	522.82	988039	174.2733	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190911	4.45	4.6373	4.37	4.37	11504	3.758	down	down	correct
ISTR.US	Investar Holding Corporation	20190911	23.5	23.5	23.26	23.5	14166	22.7275
ISUN.US	iSun Inc	20190911	4.03	4.05	3.6968	3.89	29385	3.89	down	up	incorrect
ITCI.US	Intra	20190911	10.29	10.48	9.94	10.19	874027	10.19	down	down	correct
ITI.US	Iteris Inc	20190911	5.61	5.8	5.6	5.72	138791	5.72	up	up	correct
ITIC.US	Investors Title Company	20190911	150.41	157.85	149.89	157.2	8637	124.0169	up	up	correct
ITMR.US	Itamar Medical Ltd	20190911	9	9.3	9	9.3	5308	9.3	up	up	correct
ITRI.US	Itron Inc	20190911	72.87	74.12	71.54	74.05	366710	74.05	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190911	6.38	6.38	6.2612	6.2612	400	6.2612	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20190911	28.49	28.49	27.43	27.66	214009	25.7232	down	up	incorrect
IVAC.US	Intevac Inc	20190911	5.22	5.24	5.15	5.18	14901	5.18	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190911	0.322	0.3299	0.3157	0.3249	162295	0.3249	up	down	incorrect
JACK.US	Jack in the Box Inc	20190911	90.12	90.4	88.89	89.13	557828	85.8692	down	down	correct
JAGX.US	Jaguar Health Inc	20190911	1.1	1.12	1.09	1.1	556301	3.3
JAKK.US	JAKKS Pacific Inc	20190911	0.804	0.85	0.75	0.83	9016	8.3	up	up	correct
JAN.US	JanOne Inc	20190911	4.268	4.59	3.78	4.59	67901	4.59	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190911	128.35	133.69	127.02	133.35	625233	133.35	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20190911	115.7	115.96	112.82	115.75	1056489	113.6216	up	up	correct
JBLU.US	JetBlue Airways Corporation	20190911	16.83	17.33	16.645	17.32	6067580	17.32	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190911	92.63	95.63	92.63	94.4	115697	84.9902	up	up	correct
JCS.US	Communications Systems Inc	20190911	5	5.07	4.71	5.064	57706	2.94	up	up	correct
JCTCF.US	Jewett	20190911	7.649	7.71	7.411	7.411	1500	7.411	down	up	incorrect
JD.US	JD.com Inc	20190911	31.2	31.72	30.64	31.07	12261790	31.07	down	down	correct
JFIN.US	Jiayin Group Inc	20190911	14.79	14.95	14.135	14.6	78437	14.6	down	down	correct
JFU.US	9F Inc	20190911	10.84	11.1857	10.5	10.5	33259	10.5	down	down	correct
JG.US	Aurora Mobile Limited	20190911	3.4612	3.595	3.45	3.52	53978	3.52	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190911	187.22	190.03	186.65	189.1	146598	182.0022	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20190911	142.24	145.33	142	145.02	367733	141.4374	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20190911	3.84	3.93	3.61	3.73	156646	3.73	down	up	incorrect
JOBS.US	51job Inc	20190911	71.21	73.12	70	73	106151	73	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20190911	58.06	60.91	58.06	60.54	49705	59.3511	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190911	0.78	0.8475	0.774	0.8273	40087	8.273	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20190911	7.4	7.49	7.1301	7.4	2562	6.8616
JRVR.US	James River Group Holdings Ltd	20190911	49.94	50.68	49.44	49.74	191884	46.0252	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190911	23.67	24	23.45	24	11320	20.7995	up	up	correct
JVA.US	Coffee Holding Co. Inc	20190911	4.08	4.17	4.08	4.11	21180	4.11	up	up	correct
JYNT.US	The Joint Corp	20190911	17.3	17.945	17.3	17.91	75108	17.91	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20190911	4.03	4.12	3.96	4.1	333946	4.1	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20190911	98.99	101.49	97.04	99.99	162599	94.0212	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20190911	16.24	16.62	15.6	16	85699	16	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190911	0.1116	0.138	0.1116	0.138	14749	0.138	up	up	correct
KBAL.US	Kimball International Inc	20190911	18.76	19.04	18.45	18.97	132366	17.6365	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190911	2.52	2.74	2.52	2.67	60641	2.67	up	down	incorrect
KDMN.US	Kadmon Holdings Inc	20190911	2.83	2.93	2.7394	2.92	775562	2.92	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20190911	6.85	6.95	6.6	6.75	88820	6.75	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20190911	27.09	28.29	27.03	28.26	4444101	26.9438	up	up	correct
KE.US	Kimball Electronics Inc	20190911	14.61	15.38	14.61	15.26	94839	15.26	up	up	correct
KELYA.US	Kelly Services Inc	20190911	24.52	24.61	24.23	24.6	172303	24.2914	up	down	incorrect
KEQU.US	Kewaunee Scientific Corporation	20190911	15.725	16.25	15.725	15.92	2376	15.92	up	up	correct
KERN.US	Akerna Corp	20190911	8.82	8.82	8.32	8.66	40644	8.66	down	down	correct
KERNW.US	Akerna Corp	20190911	1.1	1.1	1.01	1.05	12120	1.05	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20190911	7.5999	7.5999	7.5999	7.5999	137	6.6599
KFRC.US	Kforce Inc	20190911	33.25	33.75	32.83	33.6	110129	32.172	up	up	correct
KHC.US	The Kraft Heinz Company	20190911	29.11	29.68	28.78	29.28	10297160	26.3079	up	up	correct
KIDS.US	OrthoPediatrics Corp	20190911	35.64	36.98	35.41	36.85	59434	36.85	up	up	correct
KINS.US	Kingstone Companies Inc	20190911	8.82	9.1	8.78	9.1	39790	8.5488	up	up	correct
KIRK.US	Kirkland's Inc	20190911	1.41	1.6	1.35	1.6	1597725	1.6	up	down	incorrect
KLAC.US	KLA Corporation	20190911	150	150.77	148.63	150.65	2790205	145.5703	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20190911	9	9.5	8.91	9.31	177900	9.31	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190911	22.53	23.0433	22.365	23.01	277326	22.084	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190911	11.76	11.96	11.1901	11.9	341163	59.5	up	down	incorrect
KMDA.US	Kamada Ltd	20190911	5.22	5.32	5.2081	5.25	7327	5.25	up	up	correct
KMPH.US	KemPharm Inc	20190911	0.96	0.9679	0.88	0.945	31274	15.12	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190911	5.31	5.4	5.14	5.18	222309	5.18	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190911	10	10.48	9.7801	10.3	91401	10.3	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190911	98.46	101.55	97.8	99.28	170233	98.8027	up	up	correct
KOD.US	Kodiak Sciences Inc	20190911	13.6	14.05	13.5	13.9	176088	13.9	up	up	correct
KOPN.US	Kopin Corporation	20190911	0.81	0.8699	0.7711	0.83	1042222	0.83	up	up	correct
KOR.US	Corvus Gold Inc	20190911	1.84	1.84	1.8	1.82	28304	1.82	down	down	correct
KOSS.US	Koss Corporation	20190911	1.95	1.98	1.92	1.9622	9463	1.9622	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190911	3.05	3.05	2.74	2.98	24900	2.98	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190911	10.34	10.56	10.15	10.4	1617959	10.4	up	up	correct
KRMD.US	Repro Med Systems Inc	20190911	4.09	4.09	3.8502	4	20294	4	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20190911	30.11	31.71	30.11	31.58	423619	31.58	up	up	correct
KRNY.US	Kearny Financial Corp	20190911	13.15	13.31	12.99	13.29	316330	12.3789	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20190911	17	17.42	16.025	16.16	103933	16.16	down	down	correct
KRUS.US	Kura Sushi USA Inc	20190911	21	21.9	19.51	20.17	247758	20.17	down	down	correct
KRYS.US	Krystal Biotech Inc	20190911	45.82	47.94	44.4876	47.77	191329	47.77	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20190911	3.23	3.72	3.23	3.51	88776	3.51	up	up	correct
KTCC.US	Key Tronic Corporation	20190911	5.6972	5.7831	5.62	5.76	9511	5.76	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190911	18.76	19.58	18.41	19.56	1420294	19.56	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190911	0.615	0.66	0.615	0.66	350585	0.66	up	up	correct
KURA.US	Kura Oncology Inc	20190911	16.31	16.5	16.03	16.39	138043	16.39	up	up	correct
KVHI.US	KVH Industries Inc	20190911	9.82	10.34	9.61	10.3	37154	10.3	up	up	correct
KXIN.US	Kaixin Auto Holdings	20190911	2.04	2.2121	1.97	2.0205	23642	2.0205	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20190911	2.6081	2.6081	2.3858	2.5101	2322	2.5101	down	down	correct
KZR.US	Kezar Life Sciences Inc	20190911	3.56	3.66	3.35	3.4	102745	3.4	down	down	correct
LAKE.US	Lakeland Industries Inc	20190911	11.43	12.24	11.23	11.46	48892	11.46	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20190911	77.02	78.99	76.66	78.87	489420	71.4938	up	up	correct
LANC.US	Lancaster Colony Corporation	20190911	145.25	147.29	143.99	146.58	141447	140.9175	up	up	correct
LAND.US	Gladstone Land Corporation	20190911	11.9	11.91	11.8	11.84	112448	10.9548	down	down	correct
LARK.US	Landmark Bancorp Inc	20190911	21.2794	21.3334	21.2794	21.3152	835	17.9388	up	down	incorrect
LASR.US	nLIGHT Inc	20190911	16.15	16.49	15.75	16.33	292051	16.33	up	up	correct
LAUR.US	Laureate Education Inc	20190911	16.55	16.73	16.4	16.69	2727445	9.3851	up	up	correct
LAWS.US	Lawson Products Inc	20190911	39.23	40.25	38.06	39.88	20563	39.88	up	up	correct
LAZY.US	Lazydays Holdings Inc	20190911	4.56	4.6	4.51	4.51	1569	4.51	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20190911	15.3	15.82	15.15	15.78	157210	14.538	up	up	correct
LBC.US	Luther Burbank Corporation	20190911	11.09	11.35	11.07	11.3	24040	10.6779	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190911	107.18	107.96	106.79	107.96	68444	107.96	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20190911	107.71	108.185	106.76	108.05	444441	108.05	up	down	incorrect
LBTYA.US	Liberty Global plc	20190911	27.69	27.905	27.215	27.69	3537737	27.69
LBTYB.US	Liberty Global plc	20190911	27.72	27.72	27.72	27.72	200	27.72
LBTYK.US	Liberty Global plc	20190911	27.17	27.26	26.69	26.95	5953801	26.95	down	up	incorrect
LCA.US	Landcadia Holdings IV Inc	20190911	9.77	9.78	9.72	9.77	88339	9.77
LCNB.US	LCNB Corp	20190911	17.5	17.57	17.33	17.48	39046	15.818	down	down	correct
LCRDX.US	LCRDX	20190911	9.94	9.94	9.94	9.94	0	8.5385
LCUT.US	Lifetime Brands Inc	20190911	7.81	8.8	7.81	8.75	40116	8.4399	up	down	incorrect
LE.US	Lands' End Inc	20190911	12.21	13.74	12.08	13.66	547218	13.66	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20190911	87.77	88.34	86.12	88.11	302522	84.2046	up	up	correct
LEDS.US	SemiLEDs Corporation	20190911	2.4214	2.54	2.4214	2.44	11120	2.44	up	up	correct
LEE.US	Lee Enterprises Incorporated	20190911	1.96	2.03	1.93	2.01	312318	20.1	up	up	correct
LEGH.US	Legacy Housing Corporation	20190911	15.23	15.36	14.79	15.25	28379	15.25	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190911	10.24	10.24	10.24	10.24	0	34.6051
LEVL.US	Level One Bancorp Inc	20190911	23.19	23.89	23.17	23.88	40562	23.3802	up	down	incorrect
LEXX.US	Lexaria Bioscience Corp	20190911	0.7	0.7199	0.6676	0.69	2653	20.7	down	down	correct
LFMD.US	LifeMD Inc	20190911	0.5755	0.725	0.5755	0.725	28589	0.725	up	up	correct
LFUS.US	Littelfuse Inc	20190911	174.72	182.05	172.94	181.93	181107	178.2918	up	up	correct
LFVN.US	LifeVantage Corporation	20190911	12.91	13.82	12.7736	13.69	155106	13.69	up	up	correct
LGIH.US	LGI Homes Inc	20190911	76.24	79.94	75.76	79.58	289885	79.58	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190911	90.04	92.37	89.57	91.8	521705	91.8	up	down	incorrect
LGO.US	Largo Resources Ltd	20190911	1.2	1.2	1.15	1.18	84049	11.8	down	down	correct
LHCG.US	LHC Group Inc	20190911	119.05	120.49	118.73	119.97	267790	119.97	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20190911	3.3901	3.41	2.99	3.35	27813	3.35	down	down	correct
LILA.US	Liberty Latin America Ltd	20190911	17.67	18.56	17.555	18.51	253298	17.4458	up	up	correct
LILAK.US	Liberty Latin America Ltd	20190911	17.6	18.52	17.41	18.48	926485	17.4011	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20190911	2.139	2.23	2.1359	2.22	5479	2.22	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190911	18.1	18.1	16.97	17.14	219554	17.14	down	down	correct
LINK.US	Interlink Electronics Inc	20190911	3.3	3.6	3.3	3.5	2937	3.5	up	up	correct
LIQT.US	LiqTech International Inc	20190911	7.43	7.43	7.12	7.2	115898	7.2	down	down	correct
LITE.US	Lumentum Holdings Inc	20190911	57.87	60.8	57.34	60.7	1538940	60.7	up	up	correct
LIVE.US	Live Ventures Incorporated	20190911	6.8	7.65	6.71	7.65	38175	7.65	up	up	correct
LIVN.US	LivaNova PLC	20190911	83.86	86.59	83.11	86.35	423322	86.35	up	up	correct
LIVX.US	LiveXLive Media Inc	20190911	2.32	2.64	2.25	2.64	145245	2.64	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20190911	10.44	11.41	10.3	11.2	513167	11.2	up	up	correct
LKCO.US	Luokung Technology Corp	20190911	6.1	6.45	6.1	6.4	521720	6.4	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190911	44.59	45.66	44.07	45.59	74348	43.0836	up	up	correct
LKQ.US	LKQ Corporation	20190911	29.13	29.16	28.1	29.08	2836702	28.9536	down	down	correct
LLL.US	JX Luxventure Ltd	20190911	2.52	2.74	2.52	2.67	60641	2.67	up	up	correct
LLNW.US	Limelight Networks Inc	20190911	3.1	3.37	3.001	3.36	1720837	3.36	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20190911	33.72	34.67	33.26	34.5	116756	33.6883	up	up	correct
LMB.US	Limbach Holdings Inc	20190911	5.02	5.09	4.9302	5	28727	5	down	up	incorrect
LMFA.US	LM Funding America Inc	20190911	0.95	0.95	0.9002	0.9152	5361	4.576	down	down	correct
LMNL.US	Liminal BioSciences Inc	20190911	9.5	9.5	9.5	9.5	120	9.5
LMNR.US	Limoneira Company	20190911	19.28	20.31	19.1	20.28	123825	19.3486	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190911	16.45	16.53	16.3101	16.48	55447	14.051	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190911	26.06	26.2405	26.06	26.2129	602	22.4247	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190911	25.77	25.865	25.74	25.74	1757	21.5228	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190911	26	26.25	26	26.076	6732	21.6835	up	up	correct
LMST.US	Limestone Bancorp Inc	20190911	15.25	15.4	15.25	15.4	2109	15.4	up	down	incorrect
LNDC.US	Landec Corporation	20190911	11.65	12.16	11.65	12.16	129685	12.16	up	up	correct
LNT.US	Alliant Energy Corporation	20190911	50.9	51.575	50.64	51.43	1136431	48.2339	up	up	correct
LNTH.US	Lantheus Holdings Inc	20190911	22.46	23.86	22.46	23.74	369559	23.74	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190911	6.29	6.29	6.21	6.25	21398	5.2062	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190911	18.82	19.03	18.53	18.79	256848	18.6185	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190911	11.27	11.75	11.2	11.67	426395	11.67	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20190911	11.49	12.25	11.249	11.69	21203	11.69	up	up	correct
LOGI.US	Logitech International S.A	20190911	41.64	42.1	41.59	42.09	147510	40.446	up	up	correct
LOOP.US	Loop Industries Inc	20190911	15.13	15.2	14.57	15.08	45289	15.08	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190911	109.57	111.09	109.29	110.16	277332	110.16	up	up	correct
LORL.US	Loral Space & Communications Inc	20190911	38.12	39.92	38.12	39.1	70878	28.4161	up	up	correct
LOTZ.US	CarLotz Inc	20190911	9.83	9.83	9.83	9.83	206	9.83
LOVE.US	The Lovesac Company	20190911	21.85	23.66	20.44	21.31	1915661	21.31	down	down	correct
LPCN.US	Lipocine Inc	20190911	3.28	3.29	2.77	2.91	464891	2.91	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20190911	80.97	81.29	78.93	81.07	462919	79.1779	up	up	correct
LPSN.US	LivePerson Inc	20190911	36.05	37.57	36.05	36.97	497979	36.97	up	up	correct
LPTH.US	LightPath Technologies Inc	20190911	0.75	0.76	0.75	0.7599	87766	0.7599	up	up	correct
LPTX.US	Leap Therapeutics Inc	20190911	1.76	1.77	1.71	1.71	120597	1.71	down	down	correct
LQDA.US	Liquidia Corporation	20190911	4.17	4.26	4.0937	4.22	36960	4.22	up	up	correct
LQDT.US	Liquidity Services Inc	20190911	7.76	8.2	7.76	8.15	87709	8.15	up	down	incorrect
LRCX.US	Lam Research Corporation	20190911	232.18	234.75	230.56	234.01	1828766	226.0182	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190911	8.05	8.19	8.02	8.19	117430	5.9038	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190911	0.67	0.72	0.67	0.705	165436	8.46	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20190911	15	15	14.9793	15	9935	13.8198
LSCC.US	Lattice Semiconductor Corporation	20190911	19.31	20.3	19.31	20.13	1958586	20.13	up	up	correct
LSEA.US	Landsea Homes Corporation	20190911	10.22	10.22	10.22	10.22	20514	10.22
LSTR.US	Landstar System Inc	20190911	116.12	117.65	114.47	117.58	343996	112.3394	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20190911	41.28	42.27	41.28	42.26	279389	42.26	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190911	41.87	42.61	41.87	42.59	493939	41.8958	up	up	correct
LTAFX.US	Altst Strgs Fd A	20190911	7.04	7.04	7.04	7.04	0	6.1076
LTBR.US	Lightbridge Corporation	20190911	0.74	0.745	0.72	0.745	96609	8.94	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20190911	6.79	6.79	6.79	6.79	0	5.8785
LTIFX.US	LTIFX	20190911	7.07	7.07	7.07	7.07	0	7.07
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190911	9.88	10.34	9.63	10.33	737911	10.33	up	up	correct
LTRX.US	Lantronix Inc	20190911	3.51	3.625	3.4	3.43	141130	3.43	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20190911	193.02	198.78	192	196.41	2173622	196.41	up	up	correct
LUMO.US	Lumos Pharma Inc	20190911	1.81	1.91	1.81	1.87	294324	16.83	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190911	5.78	6.1	5.68	5.92	317754	5.92	up	up	correct
LVO.US	LiveOne Inc	20190911	2.32	2.64	2.25	2.64	145200	2.64	up	up	correct
LVOX.US	LiveVox Holding Inc	20190911	9.83	9.83	9.83	9.83	100	9.83
LWAY.US	Lifeway Foods Inc	20190911	2.8	2.9799	2.7	2.8	34189	2.8
LWLG.US	Lightwave Logic Inc. Common Stock	20190911	0.725	0.725	0.7	0.7001	38570	0.7001	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190911	11.48	11.55	11.06	11.19	1330985	11.19	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190911	2.36	2.71	2.11	2.2	14605020	2.2	down	down	correct
LYFT.US	Lyft Inc	20190911	45.25	49.15	45.1	46.53	13488832	46.53	up	up	correct
LYL.US	Dragon Victory International Limited	20190911	1.15	1.16	1.04	1.068	15682	1.068	down	down	correct
LYTS.US	LSI Industries Inc	20190911	4.58	4.68	4.53	4.6	39094	4.3242	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190911	5.45	6.1	5.45	6.05	146699	5.3798	up	up	correct
MANH.US	Manhattan Associates Inc	20190911	81.9	82.63	80.8301	81.92	440185	81.92	up	down	incorrect
MANT.US	ManTech International Corporation	20190911	68.09	68.4	67.145	68.15	169620	65.246	up	up	correct
MAR.US	Marriott International Inc	20190911	131.39	133.59	130.83	133.09	1613905	132.0888	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190911	1.82	1.92	1.82	1.84	48890	1.84	up	up	correct
MARK.US	Remark Holdings Inc	20190911	0.96	1.05	0.9	1.02	470519	1.02	up	up	correct
MARPS.US	Marine Petroleum Trust	20190911	2.17	2.2	2.16	2.2	2285	1.852	up	up	correct
MASI.US	Masimo Corporation	20190911	145.3	149.05	142.24	148.57	399509	148.57	up	down	incorrect
MAT.US	Mattel Inc	20190911	10.71	10.95	10.54	10.92	5738602	10.92	up	up	correct
MATW.US	Matthews International Corporation	20190911	34.09	36.38	33.36	36.22	273280	34.2632	up	down	incorrect
MAYS.US	J.W. Mays Inc	20190911	35.65	36.314	35.337	36.2686	1580	36.2686	up	up	correct
MBCN.US	Middlefield Banc Corp	20190911	48.01	49.06	47.58	48.26	6951	22.6261	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20190911	1.64	1.6519	1.58	1.59	223595	1.59	down	up	incorrect
MBIN.US	Merchants Bancorp	20190911	16.44	17.22	16.42	17.14	85189	16.5771	up	up	correct
MBINO.US	Merchants Bancorp	20190911	25.78	25.84	25.64	25.75	59700	22.4044	down	up	incorrect
MBINP.US	Merchants Bancorp	20190911	27.12	27.12	27.12	27.12	1500	23.0002
MBIO.US	Mustang Bio Inc	20190911	4.3	4.55	4.23	4.53	284545	4.53	up	up	correct
MBOT.US	Microbot Medical Inc	20190911	6.41	7	6.4	6.76	172399	6.76	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190911	1.15	1.19	1.13	1.17	41740	7.02	up	up	correct
MBUU.US	Malibu Boats Inc	20190911	30.22	31.59	29.68	31.47	280686	31.47	up	up	correct
MBWM.US	Mercantile Bank Corporation	20190911	32.44	33.22	32.37	33.13	31238	30.274	up	down	incorrect
MCBC.US	Macatawa Bank Corporation	20190911	10.43	10.57	10.35	10.53	59021	9.6902	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20190911	16.14	16.14	16.14	16.14	200	15.1762
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190911	12.99	12.99	12.99	12.99	0	11.3451
MCFT.US	MasterCraft Boat Holdings Inc	20190911	17.83	18.33	17.182	18.25	446512	18.25	up	up	correct
MCHP.US	Microchip Technology Incorporated	20190911	92.91	95.44	91.81	95.42	5501926	46.3457	up	down	incorrect
MCHX.US	Marchex Inc	20190911	3.37	3.62	3.34	3.58	103907	3.58	up	up	correct
MCRB.US	Seres Therapeutics Inc	20190911	3.78	3.9	3.67	3.86	385866	3.86	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20190911	44.3	45.02	43.75	44.54	61629	44.54	up	up	correct
MDB.US	MongoDB Inc	20190911	128.58	132.49	126.45	130.58	2050386	130.58	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190911	103.92	105	101.76	102.66	308122	102.66	down	down	correct
MDGS.US	Medigus Ltd	20190911	1.95	1.99	1.9	1.9	8314	1.9	down	down	correct
MDJH.US	MDJM Ltd	20190911	2.8	2.8	2.61	2.61	9729	2.61	down	down	correct
MDLZ.US	Mondelez International Inc	20190911	54.31	54.765	54.035	54.51	5544944	51.8958	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20190911	0.7218	0.7218	0.7218	0.7218	1000	0.7218
MDRR.US	Medalist Diversified REIT Inc	20190911	4.25	4.38	4.2	4.2996	26165	3.7104	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190911	9.96	10.41	9.77	10.4	1890780	10.4	up	up	correct
MDVL.US	Medavail Holdings Inc	20190911	1.43	1.44	1.4085	1.44	1374	17.28	up	up	correct
MDWD.US	MediWound Ltd	20190911	3.2	3.33	3.15	3.2	67246	3.2
MDXG.US	MiMedx Group Inc	20190911	4.862	5.25	4.85	5.09	83130	5.09	up	up	correct
MEDP.US	Medpace Holdings Inc	20190911	80.39	82.4905	79.6	81.36	303364	81.36	up	down	incorrect
MEDS.US	TRxADE HEALTH Inc	20190911	1.2	1.24	0.92	1.24	861	7.44	up	up	correct
MEIP.US	MEI Pharma Inc	20190911	1.93	1.94	1.85	1.91	292512	1.91	down	down	correct
MELI.US	MercadoLibre Inc	20190911	551.05	574.09	543.765	560.88	672887	560.88	up	up	correct
MEOH.US	Methanex Corporation	20190911	36.7	37.44	35.88	36.28	442558	34.305	down	down	correct
MERC.US	Mercer International Inc	20190911	12.9	13.22	12.74	13.21	223876	12.0979	up	up	correct
MESA.US	Mesa Air Group Inc	20190911	7.28	7.65	7.25	7.52	276838	7.52	up	up	correct
MESO.US	Mesoblast Limited	20190911	6.29	6.6534	6.25	6.54	239788	6.54	up	up	correct
METC.US	Ramaco Resources Inc	20190911	4.96	5.01	4.71	4.98	104072	4.98	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20190911	10.17	10.19	10.17	10.19	5063	10.19	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20190911	1.08	1.09	1.01	1.03	11935	2.06	down	down	correct
MFIN.US	Medallion Financial Corp	20190911	5.39	6.04	5.32	6.02	235480	6.02	up	up	correct
MGEE.US	MGE Energy Inc	20190911	73.33	74.97	73.09	74.89	86727	71.5423	up	down	incorrect
MGI.US	MoneyGram International Inc	20190911	5.81	6.25	5.56	6.11	3583842	6.11	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20190911	9.38	9.48	9.29	9.42	24061	9.0238	up	up	correct
MGLN.US	Magellan Health Inc	20190911	64.06	65.64	63.04	65.6	267145	65.6	up	up	correct
MGNI.US	Magnite Inc	20190911	9.35	9.6	9.35	9.55	466462	9.55	up	up	correct
MGNX.US	MacroGenics Inc	20190911	14.42	14.68	14.1	14.35	378342	14.35	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20190911	54.3	55.57	53.18	55.31	136054	54.0513	up	down	incorrect
MGRC.US	McGrath RentCorp	20190911	65.32	66.99	64.76	66.71	90133	63.1439	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20190911	10.64	11.68	9.91	11.56	131817	11.56	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20190911	19.53	20.615	19.08	20.46	101248	20.46	up	up	correct
MGYR.US	Magyar Bancorp Inc	20190911	12.18	12.35	12	12	2402	9.725	down	down	correct
MHLD.US	Maiden Holdings Ltd	20190911	0.51	0.5596	0.51	0.5595	316106	0.5595	up	up	correct
MICT.US	MICT Inc	20190911	0.5925	0.67	0.5527	0.6349	8958	0.6349	up	up	correct
MIDD.US	The Middleby Corporation	20190911	118.79	121.11	117.52	121.01	229991	121.01	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190911	0.348	0.348	0.348	0.348	500	0.348
MIME.US	Mimecast Limited	20190911	39.02	39.8	38.24	39.6	824293	39.6	up	up	correct
MIND.US	MIND Technology Inc	20190911	3.26	3.45	3.17	3.39	126410	3.39	up	up	correct
MINDP.US	MIND Technology Inc	20190911	23.83	24.1363	23.83	24.1363	2207	19.2365	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20190911	10.39	10.42	9.7538	9.86	22636	9.86	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20190911	22.56	22.61	21.76	22.295	4526	22.295	down	down	correct
MITK.US	Mitek Systems Inc	20190911	9.7	10.05	9.64	10.01	315569	10.01	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20190911	8.0122	8.0122	7.144	7.8	8846	7.8	down	down	correct
MKSI.US	MKS Instruments Inc	20190911	91.75	94.2	90.72	93.58	377720	92.3957	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190911	342.23	353.92	336.85	341.43	550146	337.2778	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20190911	0.78	0.848	0.75	0.75	4936	0.75	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190911	223.99	229.31	221.5	227.29	32696	226.0431	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190911	21.54	21.75	21.18	21.46	702840	21.1037	down	down	correct
MLHR.US	Herman Miller Inc	20190911	44.06	44.46	43.73	44.1	400362	42.8896	up	down	incorrect
MLKN.US	MillerKnoll Inc	20190911	44.06	44.46	43.73	44.1	400362	42.6979	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20190911	21.55	21.93	21.07	21.77	12811	21.77	up	up	correct
MMAT.US	Meta Materials Inc	20190911	2.06	2.1	2	2.04	89050	2.04	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20190911	4.12	4.44	4.11	4.38	199904	3.9148	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190911	0.5316	0.56	0.52	0.55	28636	0.55	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190911	28.38	28.56	27.58	28	1447564	28	down	down	correct
MMYT.US	MakeMyTrip Limited	20190911	23.96	24.68	23.8871	24.5	161626	24.5	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20190911	2.39	2.4	2.2914	2.39	55442	1.9358
MNDT.US	Mandiant Inc.	20190911	13.9	14.08	13.845	14.03	4033201	14.03	up	down	incorrect
MNKD.US	MannKind Corporation	20190911	1.34	1.45	1.32	1.44	5839271	1.44	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190911	0.0589	0.059	0.0375	0.0375	15600	0.3	down	down	correct
MNOV.US	MediciNova Inc	20190911	9.11	9.19	9.07	9.15	117160	9.15	up	down	incorrect
MNRO.US	Monro Inc	20190911	77.51	78.09	75.78	77.91	291120	75.1076	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20190911	21.45	21.45	20.86	21.45	9819	21.45
MNST.US	Monster Beverage Corporation	20190911	57.37	57.97	55.99	56.87	3876902	56.87	down	down	correct
MNTV.US	Momentive Global Inc	20190911	16.7	17.45	16.65	17.28	1824258	17.28	up	up	correct
MNTX.US	Manitex International Inc	20190911	5.86	5.93	5.79	5.88	45795	5.88	up	up	correct
MODV.US	ModivCare Inc	20190911	60.18	61.71	59.99	61.44	54324	59.6891	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20190911	30.74	31.52	30.38	31.43	29374	29.167	up	up	correct
MOGO.US	Mogo Inc	20190911	2.9	3.11	2.9	3.09	4211	3.09	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20190911	15	15.22	14.76	14.9	13518	14.9	down	down	correct
MOMO.US	Momo Inc	20190911	35.45	36.02	35.19	35.62	1332509	32.9679	up	up	correct
MOR.US	MorphoSys AG	20190911	28.97	29.38	28.97	29.24	57004	29.24	up	up	correct
MORF.US	Morphic Holding Inc	20190911	20.7	21.45	19.075	20.49	66696	20.49	down	down	correct
MORN.US	Morningstar Inc	20190911	157.55	157.89	154.68	156.35	81762	153.98	down	down	correct
MOSY.US	MoSys Inc	20190911	2.67	2.7098	2.5	2.5604	100584	2.5604	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190911	2.7	2.7	2.59	2.64	35340	2.64	down	down	correct
MOXC.US	Moxian Inc	20190911	1.94	1.94	1.81	1.82	2433	1.82	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20190911	16.38	17.18	16.32	17.12	182069	17.12	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190911	24.71	25.5	24.71	25.5	3939	23.661	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20190911	153.68	157.64	152.96	157.52	202112	154.7275	up	up	correct
MRAM.US	Everspin Technologies Inc	20190911	6.91	7.0359	6.773	6.94	142984	6.94	up	up	correct
MRBK.US	Meridian Corporation	20190911	17.54	17.54	17.5	17.51	5870	16.2464	down	down	correct
MRCC.US	Monroe Capital Corporation	20190911	10.3	10.6	10.26	10.56	128842	7.8734	up	up	correct
MRCY.US	Mercury Systems Inc	20190911	77	79.44	76.06	79.42	493211	79.42	up	up	correct
MREO.US	Mereo BioPharma Group plc	20190911	3.53	3.7	3.3165	3.34	3568	3.34	down	down	correct
MRIN.US	Marin Software Incorporated	20190911	2.33	2.53	2.29	2.5	12377	2.5	up	up	correct
MRKR.US	Marker Therapeutics Inc	20190911	5.8	5.92	5.71	5.89	271155	5.89	up	up	correct
MRLN.US	Marlin Business Services Corp	20190911	24.13	24.9	23.93	24.81	17801	22.581	up	down	incorrect
MRNA.US	Moderna Inc	20190911	17.34	17.59	15.89	15.92	3590692	15.92	down	up	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20190911	1.83	1.965	1.77	1.8	270771	7.2	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20190911	2.1	2.14	2.03	2.09	161679	2.09	down	down	correct
MRTN.US	Marten Transport Ltd	20190911	21.59	22.28	21.2301	22.27	316146	13.7758	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190911	80.42	87.775	79.72	85.51	735682	85.51	up	down	incorrect
MRUS.US	Merus N.V	20190911	17.65	18.65	16.77	17.06	32838	17.06	down	down	correct
MRVL.US	Marvell Technology Inc	20190911	24.94	26.0964	24.86	25.99	8264027	25.6003	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190911	26.56	27.27	25.77	27	64854	24.0428	up	up	correct
MSEX.US	Middlesex Water Company	20190911	59.11	60.99	59.11	60.51	72402	58.6108	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190911	13.46	13.46	13.46	13.46	0	11.6968
MSFIX.US	The Multi	20190911	13.69	13.69	13.69	13.69	0	11.8963
MSFT.US	Microsoft Corporation	20190911	135.91	136.27	135.09	136.12	24726119	133.1205	up	up	correct
MSFYX.US	The Multi	20190911	13.15	13.15	13.15	13.15	0	11.4274
MSTR.US	MicroStrategy Incorporated	20190911	144.95	147.66	143.1426	147.54	115714	147.54	up	up	correct
MSVB.US	Mid	20190911	12.7178	12.73	12.7178	12.73	625	12.5247	up	down	incorrect
MTBC.US	CareCloud Inc	20190911	4.49	4.49	4.46	4.475	5878	4.475	down	up	incorrect
MTBCP.US	CareCloud Inc	20190911	27	27.005	26.9789	26.984	3127	21.4613	down	down	correct
MTC.US	Mmtec Inc	20190911	3.69	3.85	3.6283	3.79	57584	3.79	up	down	incorrect
MTEM.US	Molecular Templates Inc	20190911	5.53	5.61	5.3138	5.61	32282	5.61	up	up	correct
MTEX.US	Mannatech Incorporated	20190911	16.12	16.12	16.12	16.12	401	13.7351
MTLS.US	Materialise NV	20190911	18.11	19.4	18.05	18.52	82488	18.52	up	up	correct
MTP.US	Midatech Pharma plc	20190911	1.4	1.43	1.21	1.29	39801	6.45	down	down	correct
MTRX.US	Matrix Service Company	20190911	18.95	19.41	18.95	19.1	189982	19.1	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20190911	22.26	23.64	22.11	23	795852	23	up	up	correct
MU.US	Micron Technology Inc	20190911	50.02	51.39	49.84	50.48	31012937	50.4095	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190911	10.23	10.23	10.23	10.23	53000	10.23
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190911	0.56	0.58	0.55	0.58	20500	0.58	up	up	correct
MULN.US	Mullen Automotive Inc	20190911	5.29	5.48	5.12	5.39	86400	5.39	up	up	correct
MVBF.US	MVB Financial Corp	20190911	20.05	20.83	19.26	20.43	36873	19.6736	up	up	correct
MVIS.US	MicroVision Inc	20190911	0.6	0.6575	0.58	0.6575	554392	0.6575	up	up	correct
MVST.US	Microvast Holdings Inc	20190911	9.88	9.88	9.86	9.86	1000	9.86	down	down	correct
MYFW.US	First Western Financial Inc	20190911	14.25	14.84	14.25	14.84	10396	14.84	up	up	correct
MYGN.US	Myriad Genetics Inc	20190911	25.37	27.19	25.18	27	1333003	27	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190911	0.4699	0.48	0.4475	0.46	89552	22.08	down	down	correct
MYRG.US	MYR Group Inc	20190911	30.88	33	30.55	31.21	74292	31.21	up	up	correct
MYSZ.US	My Size Inc	20190911	0.45	0.4899	0.45	0.4853	8153	7.2795	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20190911	9.7091	10.1455	9.7091	10.1455	1080	10.1455	up	down	incorrect
NAKD.US	Naked Brand Group Limited	20190911	0.0425	0.0425	0.0406	0.0412	6556	61.7925	down	up	incorrect
NAOV.US	NanoVibronix Inc	20190911	2.21	2.28	2.16	2.28	564	2.28	up	up	correct
NATH.US	Nathan's Famous Inc	20190911	68.35	70.29	68.32	69.98	4164	66.5866	up	up	correct
NATI.US	National Instruments Corporation	20190911	43.9	44.48	43.56	44.47	668213	41.9054	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190911	9.5	9.84	9.44	9.8	11339	9.2812	up	up	correct
NAVI.US	Navient Corporation	20190911	13.29	13.39	13.075	13.39	1630808	11.9194	up	down	incorrect
NBEV.US	NewAge Inc	20190911	3.23	3.37	3.21	3.36	1994966	3.36	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20190911	95.21	97.72	94.19	95.41	508527	95.41	up	up	correct
NBN.US	Northeast Bank	20190911	21.75	22.2272	21.37	21.79	35059	21.7055	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190911	2.33	2.47	2.33	2.42	235400	24.2	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20190911	5.51	5.9424	5.51	5.65	49771	5.65	up	up	correct
NBTB.US	NBT Bancorp Inc	20190911	36.44	37.24	35.715	36.98	177537	34.4997	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190911	66.87	68.23	66.11	68.22	27973	68.22	up	up	correct
NCMI.US	National CineMedia Inc	20190911	8.17	8.27	8.12	8.25	337557	6.9404	up	down	incorrect
NCNA.US	NuCana plc	20190911	9.91	10.55	9.18	9.47	47634	9.47	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190911	2.47	2.59	2.4	2.56	57401	51.2	up	up	correct
NCTY.US	The9 Limited	20190911	1.11	1.14	1.08	1.12	11769	11.2	up	up	correct
NDAQ.US	Nasdaq Inc	20190911	98.08	98.5951	96.73	98.18	840296	94.5382	up	up	correct
NDLS.US	Noodles & Company	20190911	6.19	6.47	6.09	6.43	326636	6.43	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20190911	1.7	1.75	1.6498	1.68	82613	1.68	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190911	0.68	0.68	0.6792	0.68	3100	0.68
NDSN.US	Nordson Corporation	20190911	145.8	147.58	144.0752	147.45	178464	144.6623	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190911	11.51	11.8	11.51	11.75	19800	8.5442	up	up	correct
NEGG.US	Newegg Commerce Inc	20190911	6	6.08	6	6.08	88	6.08	up	up	correct
NEO.US	NeoGenomics Inc	20190911	22	22.5	21.84	22.2	943106	22.2	up	up	correct
NEOG.US	Neogen Corporation	20190911	73.43	76.35	73.43	75.93	222903	37.965	up	up	correct
NEON.US	Neonode Inc	20190911	2.5365	2.5449	2.41	2.41	2886	2.41	down	down	correct
NEPH.US	Nephros Inc	20190911	6.4973	7.4	6.4827	7.35	50097	7.35	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20190911	4.23	4.65	4.18	4.65	1733376	4.65	up	up	correct
NERV.US	Minerva Neurosciences Inc	20190911	7.65	8.54	7.65	8.52	426151	8.52	up	up	correct
NESR.US	National Energy Services Reunited Corp	20190911	7.68	7.75	7.59	7.7	218898	7.7	up	up	correct
NESRW.US	NESRW	20190911	0.51	0.51	0.39	0.39	20188	0.39	down	down	correct
NETE.US	Net Element Inc	20190911	5.29	5.48	5.12	5.39	86453	5.39	up	up	correct
NEWT.US	Newtek Business Services Corp	20190911	22.86	22.97	22.72	22.94	126650	17.3123	up	up	correct
NEXT.US	NextDecade Corporation	20190911	6.43	6.59	6.1327	6.36	23394	6.36	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190911	16	16.25	15.87	16.2	181580	14.9992	up	up	correct
NFE.US	New Fortress Energy Inc	20190911	15.65	16.1699	15.65	15.67	70398	15.3976	up	up	correct
NFLX.US	Netflix Inc	20190911	285.7	292.65	284.61	288.27	7405949	288.27	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20190911	15.3	15.8799	15	15.49	73333	15.49	up	up	correct
NH.US	NantHealth Inc	20190911	0.66	0.7922	0.6259	0.7604	320114	0.7604	up	up	correct
NHTC.US	Natural Health Trends Corp	20190911	7.16	8.44	7.16	7.66	164752	5.672	up	down	incorrect
NICE.US	NICE Ltd	20190911	148.16	151.82	147.9222	150.11	185723	150.11	up	up	correct
NICHX.US	NICHX	20190911	26.47	26.47	26.47	26.47	0	23.462
NICK.US	Nicholas Financial Inc	20190911	9.2644	9.2644	9.2644	9.2644	250	9.2644
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190911	4.21	4.3	3.9601	4.11	332904	4.11	down	down	correct
NIU.US	Niu Technologies	20190911	8.4	8.55	8.22	8.4	140883	8.4
NK.US	NantKwest Inc	20190911	1.35	1.4	1.321	1.39	131433	1.39	up	up	correct
NKLA.US	Nikola Corporation	20190911	10.2	10.21	10.2	10.21	152077	10.21	up	up	correct
NKSH.US	National Bankshares Inc	20190911	36.5	38.08	36.45	37.76	6041	34.2073	up	up	correct
NKTR.US	Nektar Therapeutics	20190911	19.83	20.54	19.29	20.02	3223560	20.02	up	up	correct
NLOK.US	NortonLifeLock Inc	20190911	24.46	24.81	24.28	24.73	6078388	13.5991	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20190911	3.1	3.555	3	3.23	270520	3.23	up	up	correct
NMFC.US	New Mountain Finance Corporation	20190911	13.69	13.78	13.64	13.74	492911	10.6342	up	up	correct
NMIH.US	NMI Holdings Inc	20190911	27.07	27.57	26.93	27.18	332811	27.18	up	up	correct
NMRD.US	Nemaura Medical Inc	20190911	0.86	0.88	0.81	0.81	2111	8.1	down	down	correct
NMRK.US	Newmark Group Inc	20190911	9.6	10.09	9.57	10.03	1001484	9.756	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190911	2.34	2.34	2.15	2.34	800	2.34
NMTR.US	9 Meters Biopharma Inc	20190911	1.04	1.22	1	1.1684	722934	1.1684	up	up	correct
NNBR.US	NN Inc	20190911	7.82	8.53	7.6	8.43	480623	8.43	up	up	correct
NNDM.US	Nano Dimension Ltd	20190911	0.3049	0.3049	0.2949	0.295	12433	2.95	down	down	correct
NODK.US	NI Holdings Inc	20190911	17.03	17.1829	16.85	17.1	15753	17.1	up	up	correct
NOTV.US	Inotiv Inc	20190911	3.54	3.7	3.4246	3.61	105549	3.61	up	down	incorrect
NOVN.US	Novan Inc	20190911	2.8	3.01	2.7	2.74	30256	27.4	down	down	correct
NOVT.US	Novanta Inc	20190911	79.16	81.47	78.61	81.37	106496	81.37	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190911	0.48	0.485	0.43	0.43	7677	10.75	down	up	incorrect
NRC.US	National Research Corporation	20190911	61.2	61.97	60.48	61.27	33296	60.1038	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190911	38.24	39.69	38.18	39.66	16995	36.2953	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190911	21.14	21.14	21.14	21.14	0	17.5551
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190911	21.26	21.26	21.26	21.26	0	17.9843
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190911	21.25	21.25	21.25	21.25	0	17.5827
NRXP.US	NRx Pharmaceuticals Inc	20190911	10.5	10.5	10.5	10.5	125400	10.5
NRXPW.US	NRx Pharmaceuticals Inc	20190911	0.26	0.26	0.21	0.21	52901	0.21	down	down	correct
NSIT.US	Insight Enterprises Inc	20190911	49.4	50.06	48.71	50.03	499623	50.03	up	up	correct
NSPR.US	InspireMD Inc	20190911	42.75	47.85	37.95	44.1	13120	44.1	up	up	correct
NSSC.US	Napco Security Technologies Inc	20190911	25.06	26.275	24.95	26.06	154462	26.06	up	up	correct
NSTG.US	NanoString Technologies Inc	20190911	22.16	22.4007	21.51	22	762319	22	down	down	correct
NSYS.US	Nortech Systems Incorporated	20190911	2.91	2.99	2.9	2.98	4610	2.98	up	up	correct
NTAP.US	NetApp Inc	20190911	54.83	56.24	54.26	56.22	3430998	52.0738	up	down	incorrect
NTCT.US	NetScout Systems Inc	20190911	24.06	24.55	23.87	24.45	599299	24.45	up	down	incorrect
NTES.US	NetEase Inc	20190911	273.17	277.71	270.43	275.68	2711140	52.8159	up	up	correct
NTGR.US	NETGEAR Inc	20190911	35.29	36.61	35.198	36.5	202620	36.5	up	up	correct
NTIC.US	Northern Technologies International Corporation	20190911	11.49	11.61	11.2198	11.6	4290	11.2948	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190911	14.47	15.26	14.43	15.21	421115	15.21	up	up	correct
NTNX.US	Nutanix Inc	20190911	26.73	27.37	26.35	27.25	5160728	27.25	up	up	correct
NTRA.US	Natera Inc	20190911	30.19	30.75	29.6	30.55	566675	30.55	up	down	incorrect
NTRS.US	Northern Trust Corporation	20190911	94.54	97.62	93.15	97.37	1116370	90.5481	up	up	correct
NTUS.US	Natus Medical Incorporated	20190911	29.98	30.28	29.52	29.81	249262	29.81	down	down	correct
NTWK.US	NetSol Technologies Inc	20190911	5.09	5.1277	5.01	5.1	6979	5.1	up	up	correct
NUAN.US	Nuance Communications Inc	20190911	17.3664	17.796	17.2265	17.776	2664600	15.3905	up	up	correct
NURO.US	NeuroMetrix Inc	20190911	0.3571	0.4	0.3222	0.3821	168397	3.821	up	down	incorrect
NUVA.US	NuVasive Inc	20190911	63.72	66.47	63.72	66.32	627429	66.32	up	up	correct
NUWE.US	Nuwellis Inc	20190911	2.69	2.87	2.69	2.78	91361	2.78	up	up	correct
NVAX.US	Novavax Inc	20190911	5.3	5.8	5.3	5.74	931137	5.74	up	up	correct
NVCN.US	Neovasc Inc	20190911	3.38	4.19	3.2708	3.78	263064	3.78	up	down	incorrect
NVCR.US	NovoCure Limited	20190911	75.67	79.48	74.84	78.41	1119681	78.41	up	up	correct
NVDA.US	NVIDIA Corporation	20190911	183.77	186.27	182.6006	184.33	9037782	45.9325	up	up	correct
NVEC.US	NVE Corporation	20190911	70.13	73.62	70	73.22	21848	63.3776	up	up	correct
NVEE.US	NV5 Global Inc	20190911	69.26	73.08	69.26	72.23	150694	72.23	up	up	correct
NVFY.US	Nova LifeStyle Inc	20190911	0.7198	0.7226	0.68	0.71	25058	3.55	down	up	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20190911	0.66	0.6683	0.6201	0.66	13852	19.8
NVMI.US	Nova Measuring Instruments Ltd	20190911	30.79	31.25	30.72	31.25	54993	31.25	up	up	correct
NVNO.US	enVVeno Medical Corp	20190911	23.75	25	23.375	24.25	2596	24.25	up	down	incorrect
NVNOW.US	enVVeno Medical Corporation	20190911	0.27	0.27	0.27	0.27	100	0.27
NWBI.US	Northwest Bancshares Inc	20190911	16.47	16.77	16.29	16.71	531880	14.5818	up	down	incorrect
NWE.US	NorthWestern Corporation	20190911	72.58	73.81	72.34	73.5	407206	66.5973	up	up	correct
NWFL.US	Norwood Financial Corp	20190911	32.8	33.25	32.1338	33	9746	30.3665	up	up	correct
NWL.US	Newell Brands Inc	20190911	18.38	18.59	17.99	18.51	5556145	16.6784	up	up	correct
NWLI.US	National Western Life Group Inc	20190911	269	273.6	269	273.26	8223	271.9378	up	up	correct
NWPX.US	Northwest Pipe Company	20190911	26.19	27.9799	26.025	27.95	23498	27.95	up	up	correct
NWS.US	News Corporation	20190911	14.81	14.985	14.74	14.87	363052	14.5042	up	down	incorrect
NWSA.US	News Corporation	20190911	14.53	14.645	14.41	14.55	3194075	14.1924	up	up	correct
NXGN.US	NextGen Healthcare Inc	20190911	15.35	15.99	15.17	15.79	285120	15.79	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20190911	107.63	110.53	107.6	110	3418522	106.6907	up	up	correct
NXST.US	Nexstar Media Group Inc	20190911	105.59	108.99	104.91	108.54	838983	103.2704	up	up	correct
NXTC.US	NextCure Inc	20190911	36.81	37.53	35.55	36.8	50819	36.8	down	down	correct
NXTD.US	Nxt	20190911	0.42	0.42	0.3951	0.4087	60503	4.087	down	down	correct
NXTP.US	Nextplay Technologies Inc	20190911	2.27	2.48	2.26	2.38	14600	2.38	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20190911	6.09	6.12	6.07	6.08	37312771	4.8206	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20190911	25.09	25.09	24.99	25.03	33810	20.61	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20190911	25.05	25.06	25	25	1958	20.7011	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190911	1.82	1.85	1.8	1.82	26030	1.82
OBCI.US	Ocean Bio	20190911	3.32	3.365	3.25	3.33	31548	3.2583	up	up	correct
OBLG.US	Oblong Inc	20190911	0.8287	0.861	0.82	0.8232	15935	0.8232	down	down	correct
OBNK.US	Origin Bancorp Inc	20190911	34.44	35.24	33.91	35.18	99811	34.1302	up	up	correct
OBSV.US	ObsEva SA	20190911	9.96	10.1099	9.81	9.9	36062	9.9	down	up	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20190911	27.1	27.1	27.1	27.1	0	25.4662
OCC.US	Optical Cable Corporation	20190911	3.5	3.6325	3.5	3.5175	1186	3.5175	up	up	correct
OCCI.US	OFS Credit Company Inc	20190911	16.8157	16.9134	16.67	16.849	6824	11.4057	up	up	correct
OCCIP.US	OFS Credit Company Inc	20190911	25.7	25.7	25.7	25.7	0	21.9358
OCFC.US	OceanFirst Financial Corp	20190911	22.47	23.05	22.17	23.03	194559	21.2697	up	up	correct
OCGN.US	Ocugen Inc	20190911	0.245	0.25	0.231	0.2416	188106	14.496	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190911	5.25	5.34	5.23	5.34	309342	4.3722	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20190911	4.47	4.65	4.38	4.54	357069	4.54	up	down	incorrect
OCUP.US	Ocuphire Pharma Inc	20190911	2.26	2.37	2.17	2.22	6860	8.88	down	up	incorrect
OCX.US	OncoCyte Corporation	20190911	1.69	1.79	1.545	1.76	254063	1.76	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20190911	172.18	175.01	171.12	174.62	720679	115.5631	up	up	correct
ODP.US	The ODP Corporation	20190911	1.69	1.71	1.59	1.7	551139	16.6348	up	up	correct
ODT.US	Odonate Therapeutics Inc	20190911	29.23	30.68	29.0244	30.41	95109	30.41	up	up	correct
OEG.US	Orbital Energy Group Inc	20190911	0.74	0.79	0.701	0.75	55448	0.75	up	up	correct
OESX.US	Orion Energy Systems Inc	20190911	2.65	2.76	2.6	2.73	138198	2.73	up	up	correct
OFED.US	Oconee Federal Financial Corp	20190911	21.71	21.71	21.71	21.71	173	20.8855
OFIX.US	Orthofix Medical Inc	20190911	50.92	52.41	50.47	52.04	122080	52.04	up	up	correct
OFLX.US	Omega Flex Inc	20190911	93	97	92.46	96.61	22539	94.4007	up	up	correct
OFS.US	OFS Capital Corporation	20190911	11.46	11.58	11.46	11.54	22438	8.5042	up	up	correct
OGI.US	OrganiGram Holdings Inc	20190911	4.77	4.95	4.7	4.73	637517	4.73	down	down	correct
OIIM.US	O2Micro International Limited	20190911	1.3	1.34	1.3	1.3367	31610	1.3367	up	up	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20190911	6.35	6.35	6.35	6.35	2159	5.772
OKTA.US	Okta Inc	20190911	107.22	111.41	105.2693	106.58	4687515	106.58	down	down	correct
OLED.US	Universal Display Corporation	20190911	191.81	197.23	187.365	193.16	888109	191.4833	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190911	65.26	65.7	63.93	64.12	1236877	64.12	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190911	47.55	47.6399	47.43	47.48	28277	45.6812	down	down	correct
OMCL.US	Omnicell Inc	20190911	72.21	74.8	71.44	74.79	285559	74.79	up	up	correct
OMER.US	Omeros Corporation	20190911	18.54	19.15	18.36	18.85	669910	18.85	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20190911	4.67	4.67	4.37	4.44	18037	4.44	down	up	incorrect
OMP.US	Oasis Midstream Partners LP	20190911	15.39	15.69	15.18	15.25	133422	11.1741	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190911	0.25	0.26	0.235	0.26	38750	5.2	up	up	correct
ON.US	ON Semiconductor Corporation	20190911	19.74	19.86	18.8918	19.85	5157964	19.85	up	up	correct
ONB.US	Old National Bancorp	20190911	17.37	17.65	17.11	17.55	1633167	16.2803	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190911	1.99	2.075	1.9899	2.01	60507	2.01	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20190911	5.54	5.8	5.5295	5.7	13613	5.7	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190911	0.7074	0.74	0.69	0.7098	131891	0.7098	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20190911	2.74	2.84	2.55	2.66	3976	39.9	down	down	correct
ONVO.US	Organovo Holdings Inc	20190911	0.296	0.31	0.28	0.29	27312	5.8	down	down	correct
OPBK.US	OP Bancorp	20190911	9.86	9.94	9.75	9.87	60295	9.1531	up	up	correct
OPCH.US	Option Care Health Inc	20190911	3.25	3.32	3.22	3.31	1394954	13.24	up	down	incorrect
OPGN.US	OpGen Inc	20190911	6.25	7.31	6.25	7.18	76055	7.18	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20190911	3	3.35	3	3.35	5600	3.35	up	up	correct
OPI.US	Office Properties Income Trust	20190911	29.94	30.38	29.587	30.28	296546	25.7806	up	down	incorrect
OPK.US	OPKO Health Inc	20190911	2.01	2.145	1.995	2.14	4371430	2.14	up	down	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20190911	13.3	13.7342	13.3	13.51	20510	13.51	up	up	correct
OPRA.US	Opera Limited	20190911	13.75	13.75	13.06	13.5	103309	13.5	down	down	correct
OPRX.US	OptimizeRx Corporation	20190911	16	16.66	15.82	16.49	58966	16.49	up	up	correct
OPTN.US	OptiNose Inc	20190911	7.08	7.265	6.669	6.72	215721	6.72	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190911	5.22	5.95	5.22	5.81	663510	5.81	up	up	correct
ORGS.US	Orgenesis Inc	20190911	4.71	4.72	4.53	4.62	9120	4.62	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190911	407.72	408.85	402.27	404.77	440716	404.77	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190911	3.09	3.09	2.86	2.91	651888	2.91	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20190911	22.79	22.95	22.32	22.95	23872	21.097	up	down	incorrect
ORTX.US	Orchard Therapeutics plc	20190911	16.25	16.3	15.63	16.19	246972	16.19	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20190911	3.465	3.465	3.465	3.465	2	17.325
OSBC.US	Old Second Bancorp Inc	20190911	12.58	12.88	12.49	12.86	82041	12.633	up	down	incorrect
OSIS.US	OSI Systems Inc	20190911	104.7	105.81	103.89	105.2	236013	105.2	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190911	3.26	3.6	3.07	3.42	220462	3.42	up	up	correct
OSPN.US	OneSpan Inc	20190911	15.87	16.51	15.87	16.47	240802	16.47	up	up	correct
OSS.US	One Stop Systems Inc	20190911	2.47	2.5097	2.37	2.4	27633	2.4	down	down	correct
OSTK.US	Overstock.com Inc	20190911	20.043	23.3721	20.043	22.2201	9234612	22.2201	up	up	correct
OSUR.US	OraSure Technologies Inc	20190911	7.38	7.59	7.32	7.53	600145	7.53	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20190911	16.2	16.7294	16.1	16.66	457081	16.4052	up	down	incorrect
OTEL.US	Otelco Inc	20190911	11.25	11.4581	11.21	11.37	4433	11.37	up	up	correct
OTEX.US	Open Text Corporation	20190911	41.07	41.18	40.69	41.18	415895	39.6485	up	up	correct
OTIC.US	Otonomy Inc	20190911	2.17	2.2	2.14	2.15	93105	2.15	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20190911	1.73	1.87	1.65	1.77	1652512	1.77	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190911	0.15	0.23	0.15	0.1802	129	0.1802	up	up	correct
OTRK.US	Ontrak Inc	20190911	15.49	16.67	15.04	16.42	118695	16.42	up	up	correct
OTTR.US	Otter Tail Corporation	20190911	52.66	53.69	51.89	53.5	108286	49.8078	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20190911	33.18	33.61	32.67	33	6458	30.6061	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190911	2.42	2.7	2.3423	2.53	498634	2.53	up	up	correct
OVLY.US	Oak Valley Bancorp	20190911	16.4812	16.84	16.4812	16.5	11952	15.9229	up	up	correct
OWSCX.US	OWSCX	20190911	20.78	20.78	20.78	20.78	0	20.1969
OXBR.US	Oxbridge Re Holdings Limited	20190911	0.78	0.8739	0.78	0.82	28706	0.82	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20190911	9.78	9.85	9.72	9.75	485223	6.4495	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20190911	6.15	6.21	6.1467	6.17	133838	4.4357	up	down	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190911	25.7	25.75	25.7	25.75	2027	21.867	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20190911	25.04	25.04	25	25.009	7000	21.6294	down	down	correct
OZK.US	Bank OZK	20190911	27.94	28.69	27.17	28.65	834047	26.2678	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190911	21.42	21.56	21.31	21.44	3531483	17.7511	up	up	correct
PAAS.US	Pan American Silver Corp	20190911	17.34	17.76	17.15	17.21	3892159	16.8394	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20190911	5.53	5.58	5.41	5.51	1346413	5.51	down	down	correct
PACW.US	PacWest Bancorp	20190911	37.02	38.06	36.121	38.02	1079121	34.6628	up	up	correct
PAGP.US	Plains GP Holdings L.P	20190911	22.21	22.47	22.11	22.19	1393916	18.5026	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190911	21	21.06	20.42	20.42	163913	19.4917	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20190911	2.6	2.61	2.6	2.6	371	2.6
PANL.US	Pangaea Logistics Solutions Ltd	20190911	3.25	3.25	3.2	3.225	7684	3.0916	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190911	206.99	215.44	206.9	214.41	1370013	214.41	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20190911	17.72	17.8	17.72	17.8	575	8.3125	up	up	correct
PATK.US	Patrick Industries Inc	20190911	38.61	41.49	37.88	41.4	301324	40.0538	up	up	correct
PAVM.US	PAVmed Inc	20190911	0.98	1.01	0.98	0.9904	100106	0.9904	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190911	0.32	0.3448	0.32	0.33	11600	0.33	up	up	correct
PAYS.US	PaySign Inc	20190911	10	11.11	10	10.44	1825269	10.44	up	up	correct
PAYX.US	Paychex Inc	20190911	80.74	81.4374	80.1	81.25	1876635	76.1055	up	up	correct
PBCT.US	People's United Financial Inc	20190911	15.71	16.03	15.47	16.01	3733411	14.2941	up	up	correct
PBCTP.US	People's United Financial Inc	20190911	27.73	27.78	27.5	27.77	18625	24.7465	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20190911	14.9	15.19	14.47	15.06	146452	15.06	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190911	13	13	12.95	12.95	718	12.3794	down	down	correct
PBIP.US	Prudential Bancorp Inc	20190911	16.83	17.45	16.83	17.4	8782	16.2198	up	up	correct
PBPB.US	Potbelly Corporation	20190911	4.75	4.97	4.72	4.97	222434	4.97	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190911	4.56	4.56	4.2601	4.4448	15271	4.4448	down	up	incorrect
PBYI.US	Puma Biotechnology Inc	20190911	12.8	12.99	11.655	11.88	1864367	11.88	down	down	correct
PCAR.US	PACCAR Inc	20190911	71.57	72.43	70.51	72.32	2093155	66.2438	up	down	incorrect
PCB.US	PCB Bancorp	20190911	16.49	16.6	16.315	16.5	68144	15.4253	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20190911	40.33	41.99	39.82	41.97	471923	35.825	up	down	incorrect
PCOM.US	Points International Ltd	20190911	11.78	11.85	11.5	11.7	26059	11.7	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190911	36.75	37.45	36.55	37.41	460749	37.41	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20190911	2.5	2.5	2.5	2.5	43	17.5
PCSB.US	PCSB Financial Corporation	20190911	19.99	20.25	19.95	20.25	52297	19.7434	up	up	correct
PCTI.US	PCTEL Inc	20190911	7.07	7.4	7.04	7.4	242889	6.8743	up	up	correct
PCTY.US	Paylocity Holding Corporation	20190911	95.26	96.91	94.04	95.05	757383	95.05	down	down	correct
PCYG.US	Park City Group Inc	20190911	6.71	6.88	6.65	6.8	80220	6.8	up	up	correct
PCYO.US	Pure Cycle Corporation	20190911	10.9	11.08	10.53	11.06	33325	11.06	up	up	correct
PDCE.US	PDC Energy Inc	20190911	32.53	33.31	31.25	31.39	1897837	30.817	down	down	correct
PDCO.US	Patterson Companies Inc	20190911	17.99	18.4528	17.64	18.39	1388603	16.6493	up	down	incorrect
PDD.US	Pinduoduo Inc	20190911	34.89	36.72	34.78	36.67	6534204	36.67	up	up	correct
PDEX.US	Pro	20190911	15.4	15.8899	14.55	15.07	35974	15.07	down	down	correct
PDFS.US	PDF Solutions Inc	20190911	12.71	13.13	12.645	13.06	111666	13.06	up	up	correct
PDLB.US	PDL Community Bancorp	20190911	14.24	14.44	14.03	14.37	25119	14.37	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20190911	5.4	5.4	5.0451	5.32	4999	5.32	down	up	incorrect
PDSKX.US	PDSKX	20190911	25.3	25.3	25.3	25.3	0	23.8486
PDSRX.US	PDSRX	20190911	25.29	25.29	25.29	25.29	0	23.7776
PDSYX.US	PDSYX	20190911	25.31	25.31	25.31	25.31	0	23.8606
PEBK.US	Peoples Bancorp of North Carolina Inc	20190911	27.04	27.37	26.86	27.37	7367	25.6688	up	up	correct
PEBO.US	Peoples Bancorp Inc	20190911	32.04	32.69	31.39	32.68	50634	29.2245	up	down	incorrect
PEGA.US	Pegasystems Inc	20190911	69.69	71.28	69.19	71.23	215182	71.0361	up	up	correct
PENN.US	Penn National Gaming Inc	20190911	20.44	20.88	20.25	20.64	1770517	20.64	up	up	correct
PEP.US	PepsiCo Inc	20190911	135.27	136.79	134.88	136.36	5005115	127.8439	up	down	incorrect
PERI.US	Perion Network Ltd	20190911	5.27	5.4795	5.27	5.32	293136	5.32	up	up	correct
PESI.US	Perma	20190911	3.701	3.85	3.701	3.85	10155	3.85	up	down	incorrect
PETQ.US	PetIQ Inc	20190911	27.75	29.11	27.63	29.03	287555	29.03	up	up	correct
PETS.US	PetMed Express Inc	20190911	17.57	18.24	17.1	17.97	1028790	16.4776	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20190911	0.3772	0.3772	0.3772	0.3772	1	1.6764
PETZ.US	TDH Holdings Inc	20190911	1.81	2	1.608	1.75	187305	1.75	down	up	incorrect
PFBC.US	Preferred Bank	20190911	52	53.7	51.73	53.42	58867	50.3028	up	up	correct
PFC.US	Premier Financial Corp	20190911	28.4	28.4	27.52	27.6	164423	25.325	down	down	correct
PFFLX.US	PFFLX	20190911	9.83	9.83	9.83	9.83	0	8.2145
PFG.US	Principal Financial Group Inc	20190911	56.49	56.71	55.58	56.68	1054207	51.4251	up	up	correct
PFIE.US	Profire Energy Inc	20190911	1.6	1.71	1.57	1.67	160144	1.67	up	up	correct
PFIS.US	Peoples Financial Services Corp	20190911	45.36	47	45.36	46.72	9196	43.2721	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190911	9.83	9.83	9.83	9.83	0	7.9219
PFLT.US	PennantPark Floating Rate Capital Ltd	20190911	11.64	11.67	11.6	11.63	125334	9.0294	down	down	correct
PFMT.US	Performant Financial Corporation	20190911	1.1841	1.2	1.15	1.2	7666	1.2	up	up	correct
PFSW.US	PFSweb Inc	20190911	2.65	2.65	2.39	2.39	34902	2.39	down	down	correct
PFX.US	Phenixfin Corporation	20190911	2.54	2.58	2.54	2.58	133458	50.2724	up	down	incorrect
PFXNL.US	PhenixFIN Corporation	20190911	23.4304	23.44	23.43	23.43	900	20.2523	down	down	correct
PGC.US	Peapack	20190911	29.01	29.49	28.54	29.47	121228	28.9374	up	up	correct
PGEN.US	Precigen Inc	20190911	6.5	6.57	6.16	6.36	910823	6.36	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190911	5.32	5.77	5.24	5.61	398932	5.61	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190911	2.5727	2.68	2.5	2.68	2508	2.68	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190911	0.325	0.33	0.3036	0.3224	56094	17.732	down	down	correct
PHUN.US	Phunware Inc	20190911	1.75	1.84	1.74	1.76	753468	1.76	up	up	correct
PHUNW.US	Phunware Inc	20190911	0.22	0.25	0.22	0.2451	4635	0.2451	up	up	correct
PI.US	Impinj Inc	20190911	32.54	33.14	32.26	32.54	255745	32.54
PIIVX.US	PIIVX	20190911	29.27	29.27	29.27	29.27	0	28.6998
PINC.US	Premier Inc	20190911	35.04	35.58	34.94	35.56	856470	34.3994	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190911	5.3	5.43	4.95	5.13	952275	5.13	down	down	correct
PIXY.US	ShiftPixy Inc	20190911	0.47	0.499	0.47	0.4856	1181	19.424	up	up	correct
PKBK.US	Parke Bancorp Inc	20190911	21.69	22.25	21.19	22.25	8106	18.5877	up	up	correct
PKOH.US	Park	20190911	31	31.91	30.89	31.67	24980	30.7178	up	up	correct
PLAB.US	Photronics Inc	20190911	10.99	11.02	10.83	10.96	481289	10.96	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190911	37.28	41.99	37.26	41.7	9796692	41.3727	up	up	correct
PLBC.US	Plumas Bancorp	20190911	21.39	21.4	21.1	21.1	2432	20.12	down	down	correct
PLCE.US	The Children's Place Inc	20190911	92.59	94.2999	89.64	94.15	579747	92.6112	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20190911	4.6382	4.69	4.38	4.4	81070	4.4	down	down	correct
PLL.US	Piedmont Lithium Inc	20190911	7.05	7.45	7.05	7.25	3810	7.25	up	up	correct
PLMR.US	Palomar Holdings Inc	20190911	34.96	35.89	33.62	34.77	134782	34.77	down	down	correct
PLPC.US	Preformed Line Products Company	20190911	51.09	53.96	51.09	53	5495	51.3911	up	up	correct
PLSE.US	Pulse Biosciences Inc	20190911	14.15	14.5	13.6178	14.01	108397	14.01	down	up	incorrect
PLUG.US	Plug Power Inc	20190911	2.5	2.55	2.45	2.5	4274247	2.5
PLUS.US	ePlus inc	20190911	83.07	83.6	80.76	83	125066	41.5	down	down	correct
PLXP.US	PLx Pharma Inc	20190911	5.7487	5.7487	5.29	5.29	589	5.29	down	down	correct
PLXS.US	Plexus Corp	20190911	63	64.54	62.59	64.52	143993	64.52	up	down	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20190911	8.23	8.45	8.19	8.29	221035	8.29	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190911	0.0349	0.0365	0.0337	0.036	1171	54.0027	up	up	correct
PMD.US	Psychemedics Corporation	20190911	8.24	8.33	8.2	8.26	22304	7.89	up	down	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20190911	2.1212	2.17	2.1154	2.16	17932	2.16	up	up	correct
PMFLX.US	PMFLX	20190911	10.73	10.73	10.73	10.73	0	9.9873
PMTS.US	CPI Card Group Inc. Common Stock	20190911	2.84	2.89	2.78	2.89	16060	2.89	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20190911	12.85	12.85	12.85	12.85	453	12.8393
PNFP.US	Pinnacle Financial Partners Inc	20190911	55.89	57.46	54.86	57.25	438798	55.8291	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190911	6.39	6.43	6.31	6.35	273557	4.8286	down	down	correct
POAI.US	Predictive Oncology Inc	20190911	0.51	0.53	0.4312	0.52	6700	5.2	up	up	correct
PODD.US	Insulet Corporation	20190911	145.66	148.76	144.215	145.17	790579	145.17	down	up	incorrect
POLA.US	Polar Power Inc	20190911	3.621	3.77	3.62	3.67	12835	3.67	up	down	incorrect
POOL.US	Pool Corporation	20190911	188.72	188.72	185.12	187.42	375738	184.0186	down	down	correct
POPM.US	PopMail.com Inc	20190911	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190911	91.59	95.91	90.95	94.1	384660	46.3411	up	up	correct
POWL.US	Powell Industries Inc	20190911	37.17	37.87	36.51	37.5	142313	34.6899	up	up	correct
POWW.US	AMMO Inc	20190911	1.8	1.8	1.71	1.75	5847	1.75	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20190911	31.84	32.255	31.37	32.04	440003	29.4954	up	up	correct
PPBT.US	Purple Biotech Ltd	20190911	0.0861	0.089	0.083	0.084	147774	0.84	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20190911	30.95	31.005	30	30.17	1210474	30.17	down	down	correct
PPIH.US	Perma	20190911	9.22	9.22	8.6145	8.71	27759	8.71	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20190911	6.0702	6.0702	5.88	5.9999	37921	4.1381	down	up	incorrect
PPTA.US	Midas Gold Corp.	20190911	4.8	5.075	4.6895	4.979	18858	4.979	up	up	correct
PRAA.US	PRA Group Inc	20190911	34.48	35.13	34.33	35.04	364643	35.04	up	up	correct
PRDEX.US	PREDEX Funds	20190911	26.29	26.29	26.29	26.29	0	23.888
PRDO.US	Perdoceo Education Corporation	20190911	19.41	19.7	19.3	19.35	371281	19.35	down	down	correct
PRFT.US	Perficient Inc	20190911	37.31	38.02	37.16	38.01	217837	38.01	up	up	correct
PRGS.US	Progress Software Corporation	20190911	39.92	40.94	39.7972	40.92	267037	39.4655	up	down	incorrect
PRIM.US	Primoris Services Corporation	20190911	20.48	20.6	20.245	20.51	265050	19.9947	up	up	correct
PRIVX.US	Sharespost 100 Fund	20190911	29.14	29.14	29.14	29.14	0	28.5681
PRLVX.US	PRLVX	20190911	29.03	29.03	29.03	29.03	0	28.4562
PROF.US	Profound Medical Corp	20190911	1.06	1.0679	0.9457	0.975	14782	9.75	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20190911	20.488	20.79	20.371	20.7	7295	19.1336	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20190911	1.8	1.8	1.7777	1.79	2487	1.5119	down	down	correct
PRPL.US	Purple Innovation Inc	20190911	9.5	9.93	9.05	9.17	91932	9.17	down	down	correct
PRPO.US	Precipio Inc	20190911	2.47	2.53	2.4002	2.4762	127983	2.4762	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20190911	7.63	7.69	7.22	7.31	153535	7.31	down	down	correct
PRTA.US	Prothena Corporation plc	20190911	8.83	9.24	8.69	9.23	179366	9.23	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20190911	5.94	5.95	5.874	5.91	23556	5.91	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20190911	4.95	5.53	4.91	5.35	1009709	5.35	up	up	correct
PRTS.US	CarParts.com Inc	20190911	1.64	1.7	1.6	1.65	186306	1.65	up	down	incorrect
PRVB.US	Provention Bio Inc	20190911	9.45	9.92	9.4	9.85	234447	9.85	up	up	correct
PSEC.US	Prospect Capital Corporation	20190911	6.66	6.73	6.65	6.73	2319659	5.2033	up	up	correct
PSHG.US	Performance Shipping Inc	20190911	0.96	0.98	0.9017	0.9343	30697	9.1644	down	down	correct
PSMT.US	PriceSmart Inc	20190911	63.99	65.27	63.14	65.02	128435	63.8302	up	up	correct
PSNL.US	Personalis Inc	20190911	15.54	16.27	14.92	16.2	319143	16.2	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190911	18.49	18.49	18.49	18.49	0	16.2261
PSTI.US	Pluristem Therapeutics Inc	20190911	4.1	4.18	4.04	4.11	15503	4.11	up	up	correct
PSTV.US	Plus Therapeutics Inc	20190911	9.81	10.97	9.81	10.2	56967	10.2	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190911	2.8	2.91	2.73	2.78	162179	2.78	down	down	correct
PTC.US	PTC Inc	20190911	67.29	68	66.63	66.74	871868	66.74	down	down	correct
PTCT.US	PTC Therapeutics Inc	20190911	42.3	44.31	42.155	44.03	351360	44.03	up	up	correct
PTDEX.US	PREDEX	20190911	26.31	26.31	26.31	26.31	0	24.0416
PTE.US	PolarityTE Inc	20190911	4.64	4.75	4.39	4.63	336123	4.63	down	down	correct
PTEN.US	Patterson	20190911	9.73	9.89	9.33	9.59	3999559	9.2454	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20190911	13.85	14.28	13.58	14.16	244798	14.16	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20190911	1.5	1.5	1.5	1.5	1	1.5
PTMN.US	Portman Ridge Finance Corporation	20190911	23.2	23.4	22.9	23.1	13300	17.0702	down	down	correct
PTNR.US	Partner Communications Company Ltd	20190911	4.4785	4.4785	4.2	4.21	2246	4.21	down	down	correct
PTRS.US	Partners Bancorp	20190911	7.17	7.18	7.16	7.18	2200	6.9336	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20190911	55.89	55.89	52.04	52.4	3341	26.2	down	down	correct
PULM.US	Pulmatrix Inc	20190911	0.88	0.91	0.8512	0.89	208435	0.89	up	up	correct
PUYI.US	Puyi Inc	20190911	6.84	7.75	6.82	7.65	131990	7.65	up	down	incorrect
PVAC.US	Penn Virginia Corporation	20190911	34.61	34.8	32.875	34.51	201952	34.51	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20190911	24.714	25.85	24.714	25.5	9785	12.3715	up	up	correct
PWDEX.US	PREDEX	20190911	26.32	26.32	26.32	26.32	0	24.0507
PWFL.US	PowerFleet Inc	20190911	5.3807	5.45	5.3411	5.45	5245	5.45	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20190911	42.57	44.89	42.43	44.33	4496	26.4717	up	up	correct
PXLW.US	Pixelworks Inc	20190911	3.73	3.8	3.6499	3.73	561469	3.73
PXS.US	Pyxis Tankers Inc	20190911	1.2	1.26	1.1501	1.24	98970	1.24	up	up	correct
PYPL.US	PayPal Holdings Inc	20190911	104.15	104.48	103.11	104.02	7006282	104.02	down	down	correct
PZZA.US	Papa John's International Inc	20190911	51.63	53.46	51.1	53.43	1074848	52.119	up	up	correct
QADA.US	QAD Inc	20190911	41.07	42.13	40.91	41.88	58701	41.4119	up	up	correct
QADB.US	QAD Inc	20190911	29.0576	30	28.9372	30	2376	29.6282	up	up	correct
QCOM.US	QUALCOMM Incorporated	20190911	78.17	79.905	78.12	79.9	6575726	75.9068	up	up	correct
QCRH.US	QCR Holdings Inc	20190911	37.87	38.49	37.38	38.43	50499	37.8357	up	up	correct
QDEL.US	Quidel Corporation	20190911	67.37	70	67.17	68.62	843333	68.62	up	down	incorrect
QFIN.US	360 DigiTech Inc	20190911	10.08	10.2	9.85	9.99	300230	9.8551	down	down	correct
QIWI.US	QIWI plc	20190911	23.3	23.47	22.9	23.21	210361	18.8742	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20190911	1.13	1.14	1.07	1.11	6496	27.75	down	down	correct
QLYS.US	Qualys Inc	20190911	79.08	81.62	77.71	80.42	286726	80.42	up	up	correct
QMCO.US	Quantum Corporation	20190911	5.99	6.24	5.92	6.17	156103	6.17	up	down	incorrect
QNST.US	QuinStreet Inc	20190911	12.41	12.78	12.275	12.63	854527	12.63	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190911	22.62	22.86	22.55	22.79	106926	19.9989	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190911	2.41	2.54	2.41	2.54	23986	2.54	up	up	correct
QRTEA.US	Qurate Retail Inc	20190911	12.19	12.19	11.61	11.83	3350520	6.7482	down	down	correct
QRTEB.US	Qurate Retail Inc	20190911	6.9064	6.9064	6.837	6.837	201	3.0869	down	down	correct
QRVO.US	Qorvo Inc	20190911	77	77.47	76.08	76.27	1429158	76.27	down	down	correct
QTNT.US	Quotient Limited	20190911	8.31	8.41	8.1	8.2	370983	8.2	down	down	correct
QTRX.US	Quanterix Corporation	20190911	24.23	26.49	24.23	26.01	189601	26.01	up	up	correct
QTT.US	Qutoutiao Inc	20190911	4.18	4.38	4.08	4.35	3637271	43.5	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20190911	3	3	3	3	365	3
QUIK.US	QuickLogic Corporation	20190911	0.3697	0.3798	0.353	0.36	887635	5.04	down	down	correct
QUMU.US	Qumu Corporation	20190911	3.15	3.15	3.09	3.124	10480	3.124	down	down	correct
QURE.US	uniQure N.V	20190911	46.6	47.81	46.35	47.45	314279	47.45	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20190911	5	5.04	4.84	4.87	176049	4.87	down	up	incorrect
RAIL.US	FreightCar America Inc	20190911	5.33	5.54	5.14	5.53	42428	5.53	up	down	incorrect
RAND.US	Rand Capital Corporation	20190911	2.5	2.55	2.4949	2.5	8700	18.4757
RARE.US	Ultragenyx Pharmaceutical Inc	20190911	43.33	45.7	42.69	45.01	1998788	45.01	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190911	2.5	2.6	2.46	2.59	13824	2.59	up	up	correct
RAVN.US	Raven Industries Inc	20190911	33.26	34.24	32.62	34.13	84788	33.4635	up	down	incorrect
RBB.US	RBB Bancorp	20190911	20.09	20.15	19.92	20.08	195390	19.0872	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20190911	5.34	5.6	5.3	5.6	307836	5.6	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20190911	43.25	45.4	43.15	45.06	20157	41.9447	up	up	correct
RBCN.US	Rubicon Technology Inc	20190911	8.8	8.8	8.8	8.8	270	8.8
RBKB.US	Rhinebeck Bancorp Inc	20190911	10.73	10.75	10.73	10.75	552	10.75	up	up	correct
RBNC.US	Reliant Bancorp Inc	20190911	22.83	23.88	22.83	23.88	14708	22.7904	up	up	correct
RCAT.US	Red Cat Holdings Inc	20190911	1.45	2.05	1.45	1.81	3880	1.81	up	up	correct
RCEL.US	AVITA Medical Inc	20190911	6.995	6.995	6.995	6.995	9800	34.975
RCIAX.US	Resource Credit Income Fund Class A Shar	20190911	10.99	10.99	10.99	10.99	0	9.1675
RCICX.US	Resource Credit Income Fund Class C	20190911	11.1	11.1	11.1	11.1	0	9.44
RCII.US	Rent	20190911	25.9	26.07	25.06	25.84	605039	23.756	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190911	11.02	11.02	11.02	11.02	0	9.1597
RCILX.US	RCILX	20190911	10.98	10.98	10.98	10.98	0	9.4785
RCIWX.US	Resource Credit Income Fund Class W Shar	20190911	10.99	10.99	10.99	10.99	0	9.2011
RCKT.US	Rocket Pharmaceuticals Inc	20190911	13.18	13.66	12.97	13.57	266220	13.57	up	up	correct
RCKY.US	Rocky Brands Inc	20190911	30.17	30.92	29.87	30.64	23065	29.4076	up	up	correct
RCM.US	R1 RCM Inc	20190911	10.7	10.79	10.35	10.5	1803929	10.5	down	down	correct
RCMT.US	RCM Technologies Inc	20190911	2.8505	3.01	2.84	2.9601	142528	2.9601	up	up	correct
RCON.US	Recon Technology Ltd	20190911	0.69	0.71	0.69	0.6949	5505	3.4746	up	up	correct
RDCM.US	RADCOM Ltd	20190911	9.4832	9.4832	9.27	9.47	20075	9.47	down	down	correct
RDFN.US	Redfin Corporation	20190911	17.93	18.27	17.58	17.89	669075	17.89	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20190911	7.996	8.24	7.93	7.93	54555	7.93	down	up	incorrect
RDI.US	Reading International Inc	20190911	13.24	13.43	13.2	13.43	29495	13.43	up	up	correct
RDNT.US	RadNet Inc	20190911	14.15	14.56	14.08	14.52	461804	14.52	up	up	correct
RDUS.US	Radius Health Inc	20190911	27.14	28.26	27.14	28.1	609905	28.1	up	up	correct
RDVT.US	Red Violet Inc	20190911	12.6	13.12	12.55	13.04	16809	13.04	up	up	correct
RDWR.US	Radware Ltd	20190911	24.41	24.66	24.4	24.5	193434	24.5	up	up	correct
REAL.US	The RealReal Inc	20190911	16.28	16.5	15.61	16.35	1387913	16.35	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190911	7.74	8.15	7.685	7.77	33885	7.77	up	up	correct
REED.US	Reed's Inc	20190911	1.7	1.7415	1.64	1.67	112172	1.67	down	down	correct
REFR.US	Research Frontiers Incorporated	20190911	4.2	4.2871	3.95	4.05	249450	4.05	down	up	incorrect
REG.US	Regency Centers Corporation	20190911	68.08	68.74	67.61	68.72	2184294	62.3277	up	down	incorrect
REGI.US	Renewable Energy Group Inc	20190911	15.23	15.41	14.41	15.25	1082242	15.25	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190911	284	287.4812	282.55	283.33	517564	283.33	down	up	incorrect
REKR.US	Rekor Systems Inc	20190911	2.75	2.77	2.42	2.55	413075	2.55	down	down	correct
RELI.US	Reliance Global Group Inc	20190911	0.1711	0.192	0.1711	0.18	290	15.4278	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20190911	5.9	6.15	5.9	6.11	30726	5.5535	up	up	correct
REPH.US	Recro Pharma Inc	20190911	12.02	12.3	11.9	11.99	263847	10.7534	down	down	correct
REPL.US	Replimune Group Inc	20190911	11.15	12.14	10.7292	11.78	24822	11.78	up	up	correct
RESN.US	Resonant Inc	20190911	3.05	3.15	3.05	3.1	96027	3.1	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190911	88.85	90.25	87.79	88.95	212320	88.95	up	up	correct
RETO.US	ReTo Eco	20190911	1.11	1.11	1.02	1.09	7177	1.09	down	down	correct
RFIL.US	RF Industries Ltd	20190911	8.11	8.45	8.02	8.13	46874	8.0438	up	up	correct
RGCO.US	RGC Resources Inc	20190911	27.2404	27.96	27.2404	27.79	5802	26.0418	up	up	correct
RGEN.US	Repligen Corporation	20190911	81.01	81.67	78.9554	79.88	1074114	79.88	down	down	correct
RGLD.US	Royal Gold Inc	20190911	124.43	126.35	122.43	124.24	628256	121.3745	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20190911	0.7515	0.7995	0.75	0.76	117689	0.76	up	up	correct
RGNX.US	REGENXBIO Inc	20190911	35.98	37.66	35.26	37.38	630950	37.38	up	up	correct
RGP.US	Resources Connection Inc	20190911	16.77	17.06	16.72	16.85	114100	15.3677	up	up	correct
RIBT.US	RiceBran Technologies	20190911	2.64	2.74	2.64	2.66	12589	2.66	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20190911	17.85	17.85	17.04	17.66	77043	17.4573	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190911	1.85	1.87	1.81	1.83	1369784	1.83	down	down	correct
RILY.US	B. Riley Financial Inc	20190911	22.94	23.35	22.8	23.33	74629	20.4026	up	up	correct
RIOT.US	Riot Blockchain Inc	20190911	1.99	2.07	1.96	2.01	741732	2.01	up	up	correct
RIVE.US	Riverview Financial Corporation	20190911	10.85	11.41	10.76	11.3	54567	10.9587	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20190911	6.59	6.68	6.13	6.3	1246938	6.3	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20190911	2.75	2.75	2.65	2.7	6372	10.8	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20190911	13.39	13.55	13.31	13.47	89300	12.5998	up	up	correct
RMBL.US	RumbleON Inc	20190911	2.915	3.08	2.9	3.07	2642	61.4	up	up	correct
RMBS.US	Rambus Inc	20190911	13.15	13.23	12.94	13.23	751584	13.23	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190911	9.3	9.44	9.21	9.4	29879	9.137	up	up	correct
RMNI.US	Rimini Street Inc	20190911	4.71	4.84	4.63	4.83	94095	4.83	up	up	correct
RMR.US	The RMR Group Inc	20190911	48	48.275	47.4874	47.71	170407	37.1162	down	down	correct
RMRM.US	RMR Mortgage Trust	20190911	19.71	19.85	19.63	19.81	23100	17.1257	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20190911	2.85	3	2.83	2.99	255924	2.99	up	down	incorrect
RNDB.US	Randolph Bancorp Inc	20190911	14.78	14.78	14.72	14.72	2539	14.6354	down	down	correct
RNST.US	Renasant Corporation	20190911	34.99	35.43	34.52	35.35	235642	32.9887	up	up	correct
RNWK.US	RealNetworks Inc	20190911	1.5558	1.72	1.5558	1.72	40276	1.72	up	up	correct
ROAD.US	Construction Partners Inc	20190911	15.81	16.47	15.36	15.53	249079	15.53	down	down	correct
ROCK.US	Gibraltar Industries Inc	20190911	42.7	43.67	42.31	43.53	174823	43.53	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190911	18.39	18.44	18.22	18.41	1236216	17.3953	up	up	correct
ROKU.US	Roku Inc	20190911	146.55	149.94	141.555	149.76	18660055	149.76	up	up	correct
ROLL.US	RBC Bearings Incorporated	20190911	159.69	159.69	157.59	159	139879	159	down	down	correct
ROST.US	Ross Stores Inc	20190911	107.38	108.6	106.67	108.31	2020564	106.6915	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20190911	13.11	13.32	12.97	13.26	295059	13.26	up	up	correct
RPD.US	Rapid7 Inc	20190911	49.88	50.54	49.3937	49.77	683684	49.77	down	down	correct
RRBI.US	Red River Bancshares Inc	20190911	43.75	43.75	43.07	43.1	5800	42.6408	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190911	34.81	35.09	34.43	34.79	198021	34.79	down	down	correct
RRR.US	Red Rock Resorts Inc	20190911	22.39	22.7	21.99	22.23	785648	20.5694	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190911	0.0625	0.0705	0.0613	0.0705	19573	0.0705	up	up	correct
RSSS.US	Research Solutions Inc	20190911	2.49	2.5	2.49	2.5	1000	2.5	up	up	correct
RTLR.US	Rattler Midstream LP	20190911	18.89	19.15	18.51	18.54	86900	14.8125	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20190911	8.77	9.93	8.77	9.79	337234	9.79	up	up	correct
RUN.US	Sunrun Inc	20190911	14.93	15.68	14.92	15.64	1536177	15.64	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190911	41	41.1	40.51	40.9	405055	26.4199	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20190911	42.17	42.8	41.94	42.79	8280	27.571	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190911	20.08	20.38	19.87	20.24	136088	19.9652	up	up	correct
RVNC.US	Revance Therapeutics Inc	20190911	12.72	13.13	12.6	13	460163	13	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20190911	10.35	10.37	10.33	10.33	5200	10.33	down	down	correct
RVSB.US	Riverview Bancorp Inc	20190911	7.59	7.86	7.41	7.79	41293	7.2287	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20190911	3.43	3.64	3.2701	3.42	456646	3.42	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190911	63.49	63.78	62.83	63.14	669397	63.14	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190911	21.33	23.44	20.88	23.02	144949	23.02	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20190911	28.29	28.29	28.1	28.2	20627	25.0889	down	up	incorrect
RZLT.US	Rezolute Inc	20190911	0.2	0.2	0.18	0.18	27800	9	down	down	correct
SABR.US	Sabre Corporation	20190911	23.64	23.68	23.32	23.42	1482650	22.5099	down	down	correct
SAFM.US	Sanderson Farms Inc	20190911	147.85	147.85	142.28	144.59	327646	141.2018	down	down	correct
SAFT.US	Safety Insurance Group Inc	20190911	99.34	102.84	99.34	102.79	48724	93.0314	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190911	152.09	159.55	152	159.37	276658	159.37	up	up	correct
SAIA.US	Saia Inc	20190911	93.67	94.2411	89.66	92.08	479246	92.08	down	down	correct
SALM.US	Salem Media Group Inc	20190911	1.52	1.64	1.5049	1.6	82102	1.4747	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190911	13.1	13.3999	12.89	13.08	38250	11.6228	down	down	correct
SANM.US	Sanmina Corporation	20190911	31.79	32.73	31.31	32.72	360470	32.72	up	up	correct
SANW.US	S&W Seed Company	20190911	2.33	2.3873	2.3	2.36	14676	2.36	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20190911	34.79	35.39	34.37	35.28	94884	32.4531	up	up	correct
SATS.US	EchoStar Corporation	20190911	37.72	38.53	37.03	38.35	1179973	38.35	up	up	correct
SAVA.US	Cassava Sciences Inc	20190911	1.25	1.33	1.22	1.27	364854	1.27	up	up	correct
SBAC.US	SBA Communications Corporation	20190911	239.67	244.5	237.57	242.24	1059802	238.5045	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190911	24.82	25.5	24.6	25.45	133394	25.1531	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20190911	0.93	1.57	0.89	1.23	491500	1.23	up	up	correct
SBFG.US	SB Financial Group Inc	20190911	16	16.16	16	16.16	3762	15.2922	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20190911	44.5	44.58	43.64	44.54	1062622	41.6175	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190911	10.97	11.15	10.76	10.98	648470	9.4597	up	up	correct
SBNY.US	Signature Bank	20190911	121.6	121.6	119.175	120.81	438638	116.5044	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20190911	21.75	22.37	21.67	22.37	2846302	18.715	up	up	correct
SBSI.US	Southside Bancshares Inc	20190911	33.75	34.55	33.26	34.53	175145	31.6292	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190911	9.95	10.03	9.73	10.01	72722	9.9859	up	up	correct
SBUX.US	Starbucks Corporation	20190911	90.18	91.45	89.61	90.98	8406555	87.2522	up	up	correct
SCHL.US	Scholastic Corporation	20190911	39.35	40.41	39.35	40.25	238619	38.4041	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20190911	23.91	24.77	23.69	24.76	128366	23.1168	up	up	correct
SCKT.US	Socket Mobile Inc	20190911	2.32	2.39	2.28	2.381	16151	2.381	up	up	correct
SCOA.US	Scion Tech Growth I	20190911	2.93	2.93	2.93	2.93	100	2.93
SCOR.US	comScore Inc	20190911	2.8	2.88	2.58	2.83	852234	2.83	up	up	correct
SCPH.US	scPharmaceuticals Inc	20190911	7.1	7.66	6.78	7.09	120750	7.09	down	down	correct
SCPL.US	SciPlay Corporation	20190911	11.87	12	11.1	11.31	619830	11.31	down	down	correct
SCR.US	Score Media and Gaming Inc	20190911	0.6054	0.606	0.5638	0.5638	23906	0.5638	down	down	correct
SCSC.US	ScanSource Inc	20190911	30.84	31.57	30.21	31.55	84144	31.55	up	up	correct
SCVL.US	Shoe Carnival Inc	20190911	32.26	33.11	31.79	32.92	467754	16.0609	up	down	incorrect
SCWX.US	SecureWorks Corp	20190911	14.17	14.76	14.17	14.66	134659	14.66	up	up	correct
SCYX.US	SCYNEXIS Inc	20190911	1.1	1.16	1.1	1.14	16049	11.4	up	up	correct
SDC.US	SmileDirectClub Inc	20190911	23	23	23	23	0	23
SEAC.US	SeaChange International Inc	20190911	3.18	3.2	3.03	3.06	631684	3.06	down	down	correct
SECO.US	Secoo Holding Limited	20190911	7.4	7.49	7.292	7.395	8677	7.395	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20190911	75.13	80.055	74.92	79.43	931102	79.43	up	up	correct
SEED.US	Origin Agritech Limited	20190911	6.49	7	6.27	6.52	74919	6.52	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20190911	1.25	1.29	1.2	1.27	413084	1.27	up	up	correct
SEIC.US	SEI Investments Company	20190911	60.08	60.71	59.47	60.71	469504	58.8702	up	up	correct
SELB.US	Selecta Biosciences Inc	20190911	1.96	2	1.9	1.93	39441	1.93	down	down	correct
SELF.US	Global Self Storage Inc	20190911	4.93	4.9541	4.8495	4.86	37907	4.2163	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20190911	28.03	29.77	27.726	29.77	13429	29.77	up	up	correct
SENEB.US	Seneca Foods Corporation	20190911	28.62	28.62	28.61	28.61	676	28.61	down	down	correct
SESN.US	Sesen Bio Inc	20190911	1.08	1.11	1.04	1.11	757255	1.11	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20190911	32.82	33.85	32.8	33.76	128759	32.4599	up	up	correct
SFET.US	Safe	20190911	0.8	0.8	0.75	0.7826	32054	15.652	down	down	correct
SFIX.US	Stitch Fix Inc	20190911	21.28	22.19	20.93	21.8	4032337	21.8	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20190911	19.98	19.98	19.63	19.95	1235139	19.95	down	down	correct
SFNC.US	Simmons First National Corporation	20190911	24.73	25.31	24.42	25.18	377271	23.3235	up	up	correct
SFST.US	Southern First Bancshares Inc	20190911	39.85	40.75	39.5575	40.75	17023	40.75	up	up	correct
SGA.US	Saga Communications Inc	20190911	30.33	30.705	29.9237	30.6	43015	28.4148	up	up	correct
SGBX.US	SG Blocks Inc	20190911	0.6122	0.69	0.6103	0.649	2974	12.98	up	up	correct
SGC.US	Superior Group of Companies Inc	20190911	15.91	15.99	15.57	15.86	7398	15.1289	down	up	incorrect
SGEN.US	Seagen Inc	20190911	68.97	71.41	68.17	70.85	582829	70.85	up	up	correct
SGH.US	SMART Global Holdings Inc	20190911	31.46	32.41	31.405	31.69	205351	31.69	up	up	correct
SGLB.US	Sigma Labs Inc	20190911	0.7697	0.849	0.7301	0.8299	140030	8.299	up	up	correct
SGMA.US	SigmaTron International Inc	20190911	4.16	4.3865	4.095	4.1205	63489	4.1205	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190911	1.67	1.67	1.67	1.67	0	1.67
SGMO.US	Sangamo Therapeutics Inc	20190911	10.73	11.27	10.68	11.25	1032043	11.25	up	up	correct
SGMS.US	Scientific Games Corporation	20190911	21.83	22.8	21.442	22.78	1619801	22.78	up	up	correct
SGOC.US	SGOCO Group Ltd	20190911	0.9694	0.9694	0.92	0.9246	11722	0.9246	down	down	correct
SGRP.US	SPAR Group Inc	20190911	0.9879	1.05	0.98	0.9801	63553	0.9801	down	down	correct
SGRY.US	Surgery Partners Inc	20190911	7.83	8.51	7.59	8.51	523444	8.51	up	up	correct
SHBI.US	Shore Bancshares Inc	20190911	16.34	16.53	16.21	16.42	25217	15.1918	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20190911	33.84	34.51	33.685	34.39	103839	21.2596	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190911	0.6082	0.6082	0.585	0.5926	18900	9.4816	down	down	correct
SHOO.US	Steven Madden Ltd	20190911	36.1	36.25	35.35	36.23	827732	35.2605	up	up	correct
SHYF.US	The Shyft Group Inc	20190911	13.16	13.84	13.1	13.81	297951	13.6608	up	down	incorrect
SIBN.US	SI	20190911	19.3	19.74	19.21	19.31	176036	19.31	up	up	correct
SIEB.US	Siebert Financial Corp	20190911	9.8	9.8	9.62	9.8	7991	9.8
SIEN.US	Sientra Inc	20190911	7.08	7.45	7.04	7.11	804614	7.11	up	up	correct
SIFY.US	Sify Technologies Limited	20190911	1.36	1.4	1.36	1.3763	42765	1.3763	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20190911	5.61	5.78	5.39	5.67	158821	5.67	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190911	74.9	75.87	74.23	75.5	325055	72.9914	up	up	correct
SILC.US	Silicom Ltd	20190911	31.5	32.45	31.49	32.17	36207	32.17	up	up	correct
SILK.US	Silk Road Medical Inc	20190911	36.49	38.99	36.49	38.31	225342	38.31	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190911	34.07	34.79	33.505	34.76	216034	32.5871	up	up	correct
SINO.US	Sino	20190911	0.6933	0.713	0.69	0.713	586	3.565	up	down	incorrect
SINT.US	Sintx Technologies Inc	20190911	1.47	1.59	1.45	1.5	805114	1.5	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20190911	7.57	7.89	7.4	7.74	159407	7.74	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20190911	6.39	6.5	6.37	6.49	24888068	6.3524	up	up	correct
SISI.US	Shineco Inc	20190911	0.595	0.6	0.56	0.6	26456	0.6	up	down	incorrect
SIVB.US	SVB Financial Group	20190911	219.23	222.14	213.411	222.08	465700	222.08	up	up	correct
SKYW.US	SkyWest Inc	20190911	59.51	61.29	59.06	60.89	190943	60.3404	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190911	110.24	113.59	109.14	113.21	326622	113.21	up	up	correct
SLDB.US	Solid Biosciences Inc	20190911	10.59	10.8	10.41	10.6	574664	10.6	up	up	correct
SLGG.US	Super League Gaming Inc	20190911	4.37	4.83	4.33	4.75	56367	4.75	up	down	incorrect
SLGL.US	Sol	20190911	8.1	8.44	8	8.308	168773	8.308	up	up	correct
SLGN.US	Silgan Holdings Inc	20190911	29.91	30.19	29.64	30.17	217356	29.2403	up	down	incorrect
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190911	0.116	0.116	0.116	0.116	3000	0.58
SLM.US	SLM Corporation	20190911	9.35	9.4	9.01	9.17	3494468	8.9178	down	down	correct
SLMBP.US	SLM Corporation	20190911	56.35	56.73	56.35	56.5	17091	50.67	up	up	correct
SLNG.US	Stabilis Solutions Inc	20190911	7.85	7.85	6.173	6.173	10486	6.173	down	down	correct
SLNH.US	Soluna Holdings Inc	20190911	0.78	0.85	0.75	0.75	4900	0.75	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20190911	1.76	1.85	1.72	1.85	22777	1.85	up	up	correct
SLP.US	Simulations Plus Inc	20190911	33.11	33.84	32	33.84	121578	33.5114	up	down	incorrect
SLRC.US	SLR Investment Corp	20190911	20.77	20.93	20.7	20.82	64932	16.5265	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190911	7.96	8.4209	7.85	7.9	8132	7.9	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190911	0.144	0.145	0.1315	0.1375	182609	6.875	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190911	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190911	34.6084	35.39	34.6084	34.99	16063	33.5177	up	up	correct
SMBK.US	SmartFinancial Inc	20190911	20.63	21.44	20.5	21.14	32070	20.6162	up	up	correct
SMCI.US	Super Micro Computer Inc	20190911	19.3	19.3	19.01	19.1	278532	19.1	down	down	correct
SMED.US	Sharps Compliance Corp	20190911	3.79	3.98	3.75	3.76	8732	3.76	down	down	correct
SMID.US	Smith	20190911	7.475	7.7	7.475	7.7	2600	7.6237	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20190911	2.1494	2.1494	2.12	2.12	1736	2.12	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190911	41.5	42	41.5	41.75	13642	41.75	up	up	correct
SMMF.US	Summit Financial Group Inc	20190911	25.67	25.88	24.77	25.88	16400	23.9165	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190911	1.4	1.4	1.3569	1.375	11376	1.375	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20190911	29.38	30.25	29.38	29.9	818842	29.9	up	up	correct
SMSI.US	Smith Micro Software Inc	20190911	5.97	5.975	5.34	5.8	1439964	5.8	down	up	incorrect
SMTC.US	Semtech Corporation	20190911	46.22	47.41	45.19	47.31	480834	47.31	up	up	correct
SMTI.US	Sanara MedTech Inc	20190911	7.45	7.8	6	6.9	6820	6.9	down	down	correct
SNBR.US	Sleep Number Corporation	20190911	43	43.85	42.235	43.76	376071	43.76	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20190911	6.18	6.27	6.06	6.24	859029	6.24	up	up	correct
SND.US	Smart Sand Inc	20190911	2.7	2.79	2.56	2.65	308829	2.65	down	down	correct
SNDL.US	Sundial Growers Inc	20190911	8.03	9	8.03	8.67	806207	8.67	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20190911	8.67	9.21	8.67	9.1	118854	9.1	up	up	correct
SNES.US	SenesTech Inc	20190911	1.03	1.05	0.95	1.01	27150	20.2	down	down	correct
SNEX.US	StoneX Group Inc	20190911	41.22	43.06	41.1	42.9	72590	42.9	up	up	correct
SNFCA.US	Security National Financial Corporation	20190911	4.5343	4.6086	4.4599	4.5064	28890	4.2918	down	down	correct
SNGX.US	Soligenix Inc	20190911	0.91	0.93	0.9	0.92	49583	0.92	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20190911	6.4279	6.4279	6.32	6.32	664	6.32	down	down	correct
SNPS.US	Synopsys Inc	20190911	134.82	136.77	133.75	134.64	1744356	134.64	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20190911	4	4.16	3.99	4.1379	8635	2.266	up	up	correct
SNY.US	Sanofi	20190911	43.39	43.61	43.345	43.53	1208934	40.4451	up	up	correct
SOHO.US	Sotherly Hotels Inc	20190911	6.75	6.85	6.72	6.82	26107	6.1914	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20190911	25.2964	25.3098	25.2964	25.3098	605	22.6236	up	up	correct
SOHU.US	Sohu.com Limited	20190911	12.3	12.48	11.85	11.99	534611	11.99	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20190911	2.43	2.49	2.36	2.4282	189242	2.4282	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190911	0.65	0.65	0.535	0.57	12874	0.57	down	down	correct
SOLY.US	Soliton Inc	20190911	13.86	14.14	13.2	13.3	292286	13.3	down	down	correct
SONM.US	Sonim Technologies Inc	20190911	3.76	3.91	3.67	3.79	62889	37.9	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190911	0.571	0.653	0.551	0.63	101957	16.38	up	down	incorrect
SONO.US	Sonos Inc	20190911	15.19	15.27	14.92	15.23	1266390	15.23	up	up	correct
SOTK.US	Sono	20190911	2.56	2.56	2.56	2.56	1500	2.56
SP.US	SP Plus Corporation	20190911	35.49	36.75	35.31	36.75	80264	36.75	up	down	incorrect
SPCB.US	SuperCom Ltd	20190911	0.9297	0.9297	0.8901	0.895	50840	0.895	down	down	correct
SPFI.US	South Plains Financial Inc	20190911	16.25	16.5	16.25	16.5	4600	16.1028	up	up	correct
SPI.US	SPI Energy Co. Ltd	20190911	2.05	2.17	2.0233	2.1356	37194	2.1356	up	up	correct
SPKE.US	Spark Energy Inc	20190911	11.13	11.13	11.13	11.13	17	10.1893
SPLK.US	Splunk Inc	20190911	112.71	116.09	110.71	113.89	2627202	113.89	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20190911	11.46	11.95	11.43	11.92	36056	11.92	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190911	17.76	17.76	17.27	17.58	102240	17.2801	down	down	correct
SPOK.US	Spok Holdings Inc	20190911	11.96	12.48	11.7009	12.42	91184	11.1088	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190911	8.92	9.575	8.86	9.3	1784424	9.3	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190911	11.75	12.55	11.595	12.55	85942	12.55	up	up	correct
SPSC.US	SPS Commerce Inc	20190911	47.92	48.55	47.67	48.42	327467	48.42	up	up	correct
SPTN.US	SpartanNash Company	20190911	11.8	12.39	11.74	12.33	379608	11.0201	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20190911	5.04	5.0755	4.91	4.98	765279	4.98	down	down	correct
SPWR.US	SunPower Corporation	20190911	12.3473	12.7472	12.3073	12.7272	1416130	8.3348	up	up	correct
SQBG.US	Sequential Brands Group Inc	20190911	0.265	0.29	0.25	0.285	18423	11.4	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20190911	10.8	11.6	10	11.2	18423	11.2	up	up	correct
SRAX.US	SRAX Inc	20190911	2.96	3.06	2.93	3.045	94113	3.045	up	down	incorrect
SRCE.US	1st Source Corporation	20190911	45.95	47	45.64	46.87	48665	43.9669	up	up	correct
SRCL.US	Stericycle Inc	20190911	49.06	51.26	48.26	51.12	1386948	51.12	up	up	correct
SRDX.US	Surmodics Inc	20190911	44.77	47.3142	44.58	46.17	97005	46.17	up	up	correct
SREV.US	ServiceSource International Inc	20190911	0.9953	1	0.9598	0.96	140566	0.96	down	down	correct
SRGA.US	Surgalign Holdings Inc	20190911	3.27	3.38	3.25	3.28	145994	3.28	up	down	incorrect
SRNE.US	Sorrento Therapeutics Inc	20190911	2.4	2.44	2.27	2.39	1113827	2.39	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20190911	91.1	91.67	87.81	89.08	1329068	89.08	down	up	incorrect
SRRA.US	Sierra Oncology Inc	20190911	0.41	0.4388	0.41	0.4344	138613	17.376	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190911	8.27	8.27	8.27	8.27	0	40.7666
SRRK.US	Scholar Rock Holding Corporation	20190911	11.52	12.33	11.25	12.1	72976	12.1	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20190911	6.33	6.35	6.3	6.32	6995	6.32	down	down	correct
SSB.US	South State Corporation	20190911	75.57	76.96	73.49	76.44	211937	72.0541	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20190911	2.23	2.25	1.97	2.25	76263	2.25	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20190911	49.68	51.43	49.68	51.24	2846331	50.2317	up	up	correct
SSNT.US	SilverSun Technologies Inc	20190911	3.6	3.6524	3.34	3.42	19080	2.5932	down	up	incorrect
SSP.US	The E.W. Scripps Company	20190911	13.77	14.25	13.53	14.23	425703	13.8453	up	up	correct
SSRM.US	SSR Mining Inc	20190911	15.24	15.47	14.88	14.99	1429701	14.8051	down	down	correct
SSSS.US	SuRo Capital Corp	20190911	6.39	6.45	6.31	6.45	59500	3.4404	up	up	correct
SSTI.US	ShotSpotter Inc	20190911	28.06	29.7726	27.51	29.39	105064	29.39	up	up	correct
SSYS.US	Stratasys Ltd	20190911	25.03	25.52	24.81	25.47	500035	25.47	up	up	correct
STAA.US	STAAR Surgical Company	20190911	27.54	29.06	27.21	28.5	335770	28.5	up	up	correct
STAB.US	Statera Biopharma Inc	20190911	1.17	1.21	1.04	1.21	38600	1.21	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20190911	1.24	1.32	1.21	1.26	21687	7.4764	up	up	correct
STBA.US	S&T Bancorp Inc	20190911	35.78	36.58	35.31	36.43	285242	33.2644	up	up	correct
STCN.US	Steel Connect Inc	20190911	1.7647	1.77	1.7503	1.76	11964	1.76	down	down	correct
STFC.US	State Auto Financial Corporation	20190911	32.63	33.4	32.4463	33.32	48450	31.9276	up	up	correct
STGW.US	MDC Partners Inc	20190911	2.52	2.6	2.46	2.55	452886	2.55	up	up	correct
STIM.US	Neuronetics Inc	20190911	11.62	11.68	11.0884	11.49	67301	11.49	down	down	correct
STKL.US	SunOpta Inc	20190911	2.4	2.48	2.38	2.45	214857	2.45	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20190911	2.7501	2.8752	2.75	2.8703	62944	2.8703	up	down	incorrect
STLD.US	Steel Dynamics Inc	20190911	30.7	31.94	30	31.82	3432695	29.7666	up	up	correct
STND.US	Standard AVB Financial Corp	20190911	27.25	27.25	27.25	27.25	1479	25.7696
STNE.US	StoneCo Ltd	20190911	31.08	32.14	30.94	31.83	1300392	31.83	up	up	correct
STOK.US	Stoke Therapeutics Inc	20190911	28.83	30.6	28.06	28.5	223263	28.5	down	down	correct
STRA.US	Strategic Education Inc	20190911	158.54	160.63	156.89	159.36	212088	151.9326	up	up	correct
STRL.US	Sterling Construction Company Inc	20190911	12.34	12.73	12.16	12.69	216848	12.69	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190911	1.4228	1.6453	1.4003	1.5399	43279	1.5399	up	up	correct
STRO.US	Sutro Biopharma Inc	20190911	8.79	9.8	8.68	9.77	85602	9.77	up	up	correct
STRR.US	Star Equity Holdings Inc	20190911	4.56	4.61	4.45	4.61	4085	4.61	up	up	correct
STRS.US	Stratus Properties Inc	20190911	26.3	27.015	26.01	26.72	9041	26.72	up	down	incorrect
STRT.US	Strattec Security Corporation	20190911	19.4423	20.265	19.3482	20.265	18106	19.8573	up	up	correct
STX.US	Seagate Technology Holdings plc	20190911	55.21	56.57	54.98	56.21	3089181	50.516	up	down	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20190911	21	21.24	20.6661	21.15	78297	20.5622	up	down	incorrect
SUMO.US	Sumo Logic Inc	20190911	160.2001	160.6201	160.2001	160.6201	3147	163	up	up	correct
SUMR.US	Summer Infant Inc	20190911	0.461	0.4832	0.42	0.4451	1397	4.0059	down	down	correct
SUNS.US	SLR Senior Investment Corp	20190911	17.31	17.4	17.1	17.39	37776	14.2835	up	up	correct
SUNW.US	Sunworks Inc	20190911	2.65	2.84	2.61	2.81	55367	2.81	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20190911	28.08	28.725	27.86	28.58	526867	28.58	up	up	correct
SURF.US	Surface Oncology Inc	20190911	2.25	2.25	2.03	2.17	31643	2.17	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20190911	0.37	0.3999	0.34	0.35	76925	17.5	down	down	correct
SVBI.US	Severn Bancorp Inc	20190911	7.94	7.96	7.93	7.96	2236	7.6398	up	up	correct
SVC.US	Service Properties Trust	20190911	25.41	25.59	25.18	25.51	1213489	24.2438	up	up	correct
SVRA.US	Savara Inc	20190911	2.54	2.68	2.49	2.65	165575	2.65	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190911	7.42	7.52	7.42	7.52	4687	7.52	up	up	correct
SWAV.US	ShockWave Medical Inc	20190911	34.37	34.82	33.57	34.2	409460	34.2	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20190911	5.1499	5.2959	4.9885	5.2729	1700407	5.1715	up	up	correct
SWET.US	Athlon Acquisition Corp	20190911	0.0005	0.0006	0.0005	0.0006	2581706	0.0006	up	down	incorrect
SWIR.US	Sierra Wireless Inc	20190911	11.31	11.57	11.215	11.54	132622	11.54	up	up	correct
SWKH.US	SWK Holdings Corporation	20190911	10.7	11.02	10.7	10.75	3516	10.75	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190911	81	83.5949	80.65	83.51	2366631	80.9182	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190911	9.36	11.2	8.8	9.44	21300	9.44	up	up	correct
SY.US	So	20190911	11.35	11.49	10.92	11.05	319327	11.05	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20190911	37.53	37.99	37.13	37.99	57840	35.6425	up	up	correct
SYBX.US	Synlogic Inc	20190911	2.7	2.75	2.55	2.6	140435	2.6	down	down	correct
SYNA.US	Synaptics Incorporated	20190911	39.47	39.47	37.77	38.66	876775	38.66	down	down	correct
SYNC.US	Synacor Inc	20190911	1.44	1.45	1.34	1.43	42936	1.43	down	down	correct
SYNH.US	Syneos Health Inc	20190911	52.33	54.5	51.62	54.48	480915	54.48	up	up	correct
SYNL.US	Synalloy Corporation	20190911	15.9	16.2	15.72	16.01	18921	16.01	up	up	correct
SYPR.US	Sypris Solutions Inc	20190911	1.0151	1.0749	0.9701	0.9701	16817	0.9701	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190911	10.97	11.74	10.91	11.65	213627	11.65	up	up	correct
TA.US	TravelCenters of America Inc	20190911	14.095	14.5	13.74	14.355	52647	14.355	up	up	correct
TACO.US	Del Taco Restaurants Inc	20190911	11.19	11.37	11.05	11.36	162935	11.1637	up	down	incorrect
TACT.US	TransAct Technologies Incorporated	20190911	12.255	12.255	12.03	12.1	2675	12.0048	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20190911	2.69	2.7081	2.6	2.68	5614	2.4142	down	down	correct
TANH.US	Tantech Holdings Ltd	20190911	1.55	1.59	1.52	1.55	220097	1.55
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190911	25.56	25.99	25.56	25.96	2656	21.578	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190911	25.12	25.136	25.05	25.11	14009	20.9836	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190911	25.227	25.37	25.227	25.36	2276	21.1189	up	up	correct
TAOP.US	Taoping Inc	20190911	0.55	0.55	0.51	0.53	938	3.18	down	down	correct
TARA.US	Protara Therapeutics Inc	20190911	0.35	0.39	0.35	0.3698	9725	14.7935	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190911	8.7	8.74	8.45	8.57	421472	7.7768	down	down	correct
TATT.US	TAT Technologies Ltd	20190911	4.85	4.99	4.85	4.8743	3546	4.8743	up	up	correct
TBBK.US	The Bancorp Inc	20190911	9.66	9.89	9.47	9.88	218013	9.88	up	up	correct
TBK.US	Triumph Bancorp Inc	20190911	31.24	32.04	30.73	31.76	118991	31.76	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20190911	0.3837	0.395	0.3752	0.3825	48474	3.825	down	down	correct
TBNK.US	Territorial Bancorp Inc	20190911	27.8834	28.365	27.8834	28.12	7505	25.3088	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190911	23.75	24.2	23.02	23.77	278332	23.77	up	up	correct
TC.US	TuanChe ADR	20190911	2.7973	2.8	2.6836	2.75	10702	11	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190911	55.92	57.21	54.23	56.98	1172659	56.98	up	up	correct
TCBK.US	TriCo Bancshares	20190911	36.32	36.75	35.96	36.7	66007	34.4455	up	up	correct
TCCO.US	Technical Communications Corporation	20190911	2.48	2.78	2.48	2.78	15429	2.78	up	up	correct
TCDA.US	Tricida Inc	20190911	33.12	34.85	33.12	34.15	221278	34.15	up	up	correct
TCFC.US	The Community Financial Corporation	20190911	30.93	31.425	30.93	30.99	9719	29.8269	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20190911	50.54	51.51	49.68	50.49	178757	50.49	down	down	correct
TCOM.US	Trip.com Group Limited	20190911	34.41	36.6	34.117	36.12	7223755	36.12	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20190911	0.506	0.51	0.4991	0.5055	1968	5.055	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20190911	13.76	13.77	13.6325	13.74	256223	10.5625	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20190911	18.58	19.5	18.4775	19.25	80155	19.25	up	up	correct
TCX.US	Tucows Inc	20190911	56.56	58.98	55.74	58.89	88923	58.89	up	up	correct
TDACU.US	Trident Acquisitions Corp	20190911	10.6	10.6	10.6	10.6	100	10.6
TDACW.US	Trident Acquisitions Corp. Warrant	20190911	0.15	0.15	0.14	0.14	62800	0.14	down	down	correct
TEAM.US	Atlassian Corporation Plc	20190911	121.93	124.79	120.515	122.84	1082597	122.84	up	down	incorrect
TECH.US	Bio	20190911	188.14	196.45	187.43	195.65	210899	193.7849	up	up	correct
TECTP.US	Tectonic Financial Inc	20190911	10.82	10.82	10.45	10.75	6700	8.6923	down	down	correct
TEDU.US	Tarena International Inc	20190911	1.32	1.4	1.24	1.25	28326	6.25	down	up	incorrect
TELL.US	Tellurian Inc	20190911	8.03	8.28	7.96	8.26	1393787	8.26	up	up	correct
TENB.US	Tenable Holdings Inc	20190911	22.63	23.77	22.4904	23.13	1339743	23.13	up	up	correct
TENX.US	Tenax Therapeutics Inc	20190911	1.327	1.38	1.31	1.33	18899	1.33	up	up	correct
TER.US	Teradyne Inc	20190911	57.31	58.08	56.57	57.75	1340554	57.2034	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190911	15.53	16.11	15.14	16.02	42908	15.7133	up	up	correct
TFSL.US	TFS Financial Corporation	20190911	17.7	17.9925	17.65	17.99	115743	15.7403	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190911	1.5	1.525	1.46	1.48	152756	1.385	down	down	correct
TGLS.US	Tecnoglass Inc	20190911	7.237	7.28	7.2	7.28	31614	6.9746	up	up	correct
TGTX.US	TG Therapeutics Inc	20190911	6.92	7.13	6.9	7.02	903960	7.02	up	down	incorrect
TH.US	Target Hospitality Corp	20190911	7.02	7.32	6.94	7.02	184662	7.02
THCA.US	Tuscan Holdings Corp. II	20190911	9.78	9.78	9.78	9.78	147141	9.78
THCAU.US	Tuscan Holdings Corp. II	20190911	10.03	10.05	10.03	10.05	71648	10.05	up	up	correct
THFF.US	First Financial Corporation	20190911	42.11	43.17	41.72	42.94	62840	40.8034	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20190911	0.36	0.36	0.36	0.36	3600	0.36
THMO.US	ThermoGenesis Holdings Inc	20190911	3.81	4.3	3.81	4.18	303270	4.18	up	up	correct
THRM.US	Gentherm Incorporated	20190911	42.09	42.57	41.16	42.5	140309	42.5	up	up	correct
THTX.US	Theratechnologies Inc	20190911	3.9	4.08	3.9	4.0134	26340	4.0134	up	up	correct
THWWW.US	Target Hospitality Corp	20190911	0.87	1.15	0.87	1.15	700	1.15	up	up	correct
TIGO.US	Millicom International Cellular S.A	20190911	51.29	51.99	51.28	51.99	2692	50.536	up	up	correct
TIGR.US	UP Fintech Holding Limited	20190911	4.6	4.79	4.54	4.75	325800	4.75	up	down	incorrect
TILE.US	Interface Inc	20190911	13.18	13.36	12.72	13.28	243566	13.021	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190911	30.09	30.09	30.09	30.09	0	26.7057
TIPPX.US	Total Income + Real Estate Fund CL C	20190911	29.07	29.07	29.07	29.07	0	25.3892
TIPRX.US	Totl In Rl Est A	20190911	30.26	30.26	30.26	30.26	0	26.8678
TIPT.US	Tiptree Inc	20190911	7.7	7.8	7.35	7.53	66884	7.1691	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190911	30.74	30.74	30.74	30.74	0	27.3198
TITN.US	Titan Machinery Inc	20190911	15.23	15.2943	14.84	15.01	118302	15.01	down	down	correct
TLF.US	Tandy Leather Factory Inc	20190911	12.83	12.95	12.83	12.95	2300	12.2047	up	down	incorrect
TLGT.US	Teligent Inc	20190911	1.07	1.09	1.02	1.09	40461	10.9	up	up	correct
TLRY.US	Tilray Inc	20190911	30.2	31	29.29	30.71	1587465	30.71	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20190911	7.2	7.4637	7.1138	7.3	12140	1.46	up	down	incorrect
TMDI.US	Titan Medical Inc	20190911	2.15	2.25	2.07	2.08	237841	2.08	down	down	correct
TMDX.US	TransMedics Group Inc	20190911	23.35	24.87	23.13	24.72	26002	24.72	up	up	correct
TMUS.US	T	20190911	78.39	79.77	78.21	79.74	2412244	79.74	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190911	62.5	64.1467	61.7	62.92	1434907	62.92	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190911	1800	1810	1750	1750	18920	1750	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190911	0.465	0.509	0.465	0.48	15994	4.8	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190911	0.095	0.095	0.095	0.095	250	0.76
TOPS.US	Top Ships Inc	20190911	4.95	5	4.25	4.33	2353642	108.25	down	down	correct
TOUR.US	Tuniu Corporation	20190911	3.25	3.36	3.01	3.33	21749	3.33	up	up	correct
TOWN.US	TowneBank	20190911	27.29	27.81	27.19	27.81	162572	25.9174	up	up	correct
TPIC.US	TPI Composites Inc	20190911	17.46	17.8	17.27	17.76	737524	17.76	up	up	correct
TPST.US	Tempest Therapeutics Inc	20190911	5.5	5.89	5.38	5.79	2583	86.85	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20190911	42.54	45.31	42.31	45.01	350347	45.01	up	up	correct
TREE.US	LendingTree Inc	20190911	314.29	319.04	309.865	316.22	126791	316.22	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190911	54.32	56.26	53.36	55.52	223964	55.52	up	down	incorrect
TRIB.US	Trinity Biotech plc	20190911	1.29	1.29	1.22	1.22	44102	1.22	down	up	incorrect
TRIL.US	Trillium Therapeutics Inc	20190911	0.3903	0.4	0.3385	0.3585	481875	0.3585	down	down	correct
TRIP.US	TripAdvisor Inc	20190911	41.02	42.89	40.44	42.75	2754600	38.0165	up	up	correct
TRIT.US	Triterras Inc	20190911	9.78	9.78	9.78	9.78	28300	9.78
TRMB.US	Trimble Inc	20190911	38.5	38.69	38.015	38.5	1157752	38.5
TRMK.US	Trustmark Corporation	20190911	33.75	34.4	33.18	34.33	216559	31.9654	up	up	correct
TRNS.US	Transcat Inc	20190911	22.96	23.05	22.86	23	36825	23	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190911	0.0018	0.0019	0.0016	0.0018	9167	0.3552
TROO.US	TROOPS Inc	20190911	0.97	0.97	0.92	0.92	11700	0.92	down	down	correct
TROW.US	T. Rowe Price Group Inc	20190911	117.88	120.14	116.71	120.09	1221463	112.4726	up	up	correct
TRS.US	TriMas Corporation	20190911	30.62	31.37	30.43	31.37	162490	31.3326	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190911	7.87	8.08	7.82	8.03	567078	36.6818	up	up	correct
TRUE.US	TrueCar Inc	20190911	4.33	4.44	4.27	4.31	943855	4.31	down	down	correct
TRUP.US	Trupanion Inc	20190911	26.39	26.93	25.81	26.83	687192	26.83	up	down	incorrect
TRVG.US	trivago N.V	20190911	4.38	4.6	4.31	4.51	564655	4.51	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20190911	4.91	5.02	4.81	4.85	8675	4.85	down	down	correct
TRVN.US	Trevena Inc	20190911	0.9	0.9605	0.9	0.9202	589720	0.9202	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190911	38.12	39.92	38.12	39.1	70900	28.4162	up	up	correct
TSBK.US	Timberland Bancorp Inc	20190911	26.87	27	26.1723	26.75	15492	24.5799	down	down	correct
TSC.US	TriState Capital Holdings Inc	20190911	21.3	21.82	20.85	21.7	115157	21.7	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20190911	27.39	27.41	27.1271	27.2055	848	23.0354	down	up	incorrect
TSCBP.US	TriState Capital Holdings Inc	20190911	26.701	26.887	26.701	26.867	1500	22.9841	up	up	correct
TSCO.US	Tractor Supply Company	20190911	106.09	106.105	103.58	103.85	982244	101.097	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20190911	19.74	20.27	19.65	20.1	650499	20.1	up	up	correct
TSIFX.US	TSIFX	20190911	10	10	10	10	0	9.0871
TSLA.US	Tesla Inc	20190911	237.38	248.1741	236	247.1	50213899	49.42	up	up	correct
TTD.US	The Trade Desk Inc	20190911	211	214.93	208.51	211.71	1500882	21.171	up	up	correct
TTEC.US	TTEC Holdings Inc	20190911	45.85	46.09	45.39	45.85	107068	43.2105
TTEK.US	Tetra Tech Inc	20190911	81.03	82.53	80.38	82.32	271973	81.1504	up	up	correct
TTGT.US	TechTarget Inc	20190911	23.85	24.89	23.85	24.58	190205	24.58	up	up	correct
TTMI.US	TTM Technologies Inc	20190911	11.98	12.175	11.71	12.13	1093305	12.13	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20190911	0.436	0.44	0.411	0.423	6108	12.69	down	down	correct
TTOO.US	T2 Biosystems Inc	20190911	1.89	2.69	1.72	2.61	16596294	2.61	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190911	2.79	3.01	2.74	3	436574	2.7653	up	up	correct
TTWO.US	Take	20190911	128.62	128.79	121.8801	122.62	3296396	122.62	down	down	correct
TURN.US	180 Degree Capital Corp	20190911	2.15	2.22	2.1	2.18	85101	6.54	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190911	3.56	3.7	3.31	3.55	532906	3.55	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190911	11.97	12.155	11.7	11.87	1142850	11.87	down	down	correct
TVTY.US	Tivity Health Inc	20190911	18.41	18.85	18.03	18.73	575307	18.73	up	up	correct
TW.US	Tradeweb Markets Inc	20190911	40.6	41.7	40.07	40.71	635700	40.2547	up	up	correct
TWIN.US	Twin Disc Incorporated	20190911	10.29	11.54	10.29	11.43	74664	11.43	up	up	correct
TWNK.US	Hostess Brands Inc	20190911	13.62	13.86	13.48	13.83	1638522	13.83	up	up	correct
TWNKW.US	Hostess Brands Inc	20190911	1.59	1.59	1.54	1.5651	320997	1.5651	down	down	correct
TWOU.US	2U Inc	20190911	18.65	19.53	18.41	19.42	4465503	19.42	up	up	correct
TWST.US	Twist Bioscience Corporation	20190911	27.78	29.54	27.78	28.97	265075	28.97	up	up	correct
TXG.US	10x Genomics Inc	20190911	39	39	39	39	0	39
TXMD.US	TherapeuticsMD Inc	20190911	3.25	3.46	3.18	3.3	2534114	3.3	up	up	correct
TXN.US	Texas Instruments Incorporated	20190911	127	128.65	126.4	128.58	4286118	121.1209	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190911	54.02	54.24	53.18	53.86	661355	52.4917	down	down	correct
TYHT.US	Shineco Inc	20190911	0.595	0.6	0.56	0.6	26456	5.4	up	up	correct
TYME.US	Tyme Technologies Inc	20190911	1.42	1.58	1.4	1.56	1338221	1.56	up	up	correct
TZOO.US	Travelzoo	20190911	12.93	13.39	12.66	13.11	56473	13.11	up	up	correct
UAL.US	United Airlines Holdings Inc	20190911	87.62	88.87	87.17	88.38	2431520	88.38	up	up	correct
UBCP.US	United Bancorp Inc	20190911	11.26	11.4	11.26	11.39	3634	10.4257	up	up	correct
UBFO.US	United Security Bancshares	20190911	10.74	10.8	10.73	10.78	31003	9.4774	up	down	incorrect
UBOH.US	United Bancshares Inc	20190911	19.7533	19.7533	19.4856	19.4856	5080	18.4161	down	down	correct
UBSI.US	United Bankshares Inc	20190911	38.63	39.67	37.86	39.59	538734	35.5193	up	down	incorrect
UBX.US	Unity Biotechnology Inc	20190911	7.64	8.1	7.62	7.84	221433	7.84	up	up	correct
UCBI.US	United Community Banks Inc	20190911	27.64	28.36	27.44	28.22	430808	26.2476	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190911	14.33	15.13	14.26	15.13	500815	15.13	up	up	correct
UEIC.US	Universal Electronics Inc	20190911	46.48	46.75	45.95	46.12	117796	46.12	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190911	3.46	3.51	3.38	3.5	190406	3.5	up	up	correct
UFCS.US	United Fire Group Inc	20190911	45.86	46.69	45.265	46.55	80325	43.4344	up	up	correct
UFPI.US	UFP Industries Inc	20190911	39.62	41.02	39.29	40.91	412167	40.0086	up	up	correct
UFPT.US	UFP Technologies Inc	20190911	39.71	40.86	39.415	40.44	15978	40.44	up	up	correct
UG.US	United	20190911	18.9945	19.37	18.9945	19.37	2419	17.4938	up	down	incorrect
UHAL.US	AMERCO	20190911	365.3	376.81	364.95	372.4	46410	368.8756	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190911	13.57	14.07	13.26	14.03	206533	12.8717	up	up	correct
ULBI.US	Ultralife Corporation	20190911	8.19	8.26	8.14	8.19	31256	8.19
ULH.US	Universal Logistics Holdings Inc	20190911	22.86	22.99	22.34	22.93	80742	22.1257	up	up	correct
ULTA.US	Ulta Beauty Inc	20190911	231.68	233.88	227.26	228.15	1496657	228.15	down	down	correct
UMBF.US	UMB Financial Corporation	20190911	64.18	65.58	63.23	65.16	191525	62.6063	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190911	16.53	16.81	16.21	16.8	1010062	14.873	up	up	correct
UNB.US	Union Bankshares Inc	20190911	30	31	29.92	30.95	3538	27.8596	up	up	correct
UNIQX.US	UNIQX	20190911	26.48	26.48	26.48	26.48	0	23.9252
UNIT.US	Uniti Group Inc	20190911	7.88	8.04	7.7962	8.01	2184804	6.8389	up	up	correct
UNTY.US	Unity Bancorp Inc	20190911	20.12	20.58	20.04	20.39	7627	19.5186	up	up	correct
UONE.US	Urban One Inc	20190911	1.75	1.75	1.75	1.75	533	1.75
UONEK.US	Urban One Inc	20190911	1.8512	1.8512	1.8512	1.8512	736	1.8512
UPLD.US	Upland Software Inc	20190911	36.31	37.96	36.1362	37.33	338120	37.33	up	down	incorrect
UPWK.US	Upwork Inc	20190911	14.69	15.41	14.645	14.99	1671005	14.99	up	up	correct
URBN.US	Urban Outfitters Inc	20190911	25.69	26.545	24.94	26.48	4291592	26.48	up	up	correct
URGN.US	UroGen Pharma Ltd	20190911	33.16	34.8	33.16	34.61	461249	34.61	up	down	incorrect
USAK.US	USA Truck Inc	20190911	9.82	9.82	9.5	9.67	54725	9.67	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190911	16.075	17.36	15.605	17.36	17782	17.36	up	up	correct
USAU.US	U.S. Gold Corp	20190911	1.02	1.08	1.01	1.07	420719	10.7	up	up	correct
USEG.US	U.S. Energy Corp	20190911	0.5583	0.5583	0.54	0.55	4846	5.5	down	down	correct
USIO.US	Usio Inc	20190911	2.22	2.3	2.15	2.3	27616	2.3	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20190911	77.18	79.39	77.18	79.39	2167	74.291	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20190911	25.89	25.89	25.89	25.89	0	23.648
USQSX.US	USQ Core Real Estate Fund	20190911	25.89	25.89	25.89	25.89	0	23.6487
USWS.US	U.S. Well Services Inc	20190911	2.88	3.18	2.76	3.01	8585	10.535	up	down	incorrect
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20190911	0.3	0.3	0.2642	0.3	14400	0.3
UTHR.US	United Therapeutics Corporation	20190911	81.72	83.07	80.6	82.92	408451	82.92	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20190911	96.43	97.925	96.43	97.2	3821	92.8185	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20190911	2.96	3	2.96	2.98	8071	2.98	up	down	incorrect
UVSP.US	Univest Financial Corporation	20190911	25.77	26.13	25.665	25.91	143918	24.1675	up	up	correct
UXIN.US	Uxin Limited	20190911	3.19	3.2685	3.14	3.21	1283874	3.21	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20190911	36.2	36.5	36.2	36.5	500	33.0644	up	up	correct
VALU.US	Value Line Inc	20190911	24.9794	26.55	24.9794	25.53	3643	23.9219	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20190911	34.8032	34.8032	34.2501	34.2501	796	34.1645	down	down	correct
VBIV.US	VBI Vaccines Inc	20190911	0.66	0.79	0.6201	0.7598	1666869	0.7598	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20190911	1.19	1.28	1.18	1.28	41714	1.28	up	up	correct
VBTX.US	Veritex Holdings Inc	20190911	25.49	25.59	25	25.47	475117	23.9514	down	up	incorrect
VC.US	Visteon Corporation	20190911	83.49	83.49	78.19	80.85	827371	80.85	down	down	correct
VCEL.US	Vericel Corporation	20190911	16.15	16.95	15.95	16.83	509969	16.83	up	up	correct
VCMIX.US	Versus Capital Multi	20190911	28.22	28.22	28.22	28.22	0	25.7683
VCNX.US	Vaccinex Inc	20190911	5.85	5.96	5.33	5.77	8159	5.77	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190911	25.59	25.59	25.59	25.59	0	23.8923
VCTR.US	Victory Capital Holdings Inc	20190911	17.13	17.22	16.62	16.85	54101	16.3331	down	up	incorrect
VCYT.US	Veracyte Inc	20190911	24.36	24.71	23.15	24.61	1341779	24.61	up	up	correct
VECO.US	Veeco Instruments Inc	20190911	10.4	11.1	10.26	10.98	346196	10.98	up	up	correct
VEON.US	VEON Ltd	20190911	2.57	2.57	2.47	2.55	4814266	2.3792	down	down	correct
VERB.US	Verb Technology Company Inc	20190911	1.25	1.32	1.2012	1.22	39876	1.22	down	up	incorrect
VERBW.US	Verb Technology Company Inc	20190911	0.35	0.35	0.35	0.35	681	0.35
VERI.US	Veritone Inc	20190911	4.5	4.52	4.29	4.41	349460	4.41	down	down	correct
VERO.US	Venus Concept Inc	20190911	0.65	0.67	0.64	0.6552	601263	9.828	up	up	correct
VERU.US	Veru Inc	20190911	1.88	1.97	1.88	1.9	93293	1.9	up	up	correct
VERY.US	Vericity Inc	20190911	14.75	14.75	14.685	14.685	607	9.9418	down	down	correct
VFF.US	Village Farms International Inc	20190911	12.14	12.399	12	12.03	478925	12.03	down	down	correct
VFLEX.US	VFLEX	20190911	25.58	25.58	25.58	25.58	0	22.678
VG.US	Vonage Holdings Corp	20190911	12.74	13.02	12.65	12.94	2094472	12.94	up	up	correct
VIA.US	Via Renewables Inc	20190911	9.36	10.04	9.36	10	140996	8.5253	up	up	correct
VIAC.US	ViacomCBS Inc	20190911	44.41	44.67	43.38	43.81	5968122	40.9209	down	up	incorrect
VIACA.US	ViacomCBS Inc	20190911	45.93	47.02	45.93	46.77	13502	44.0035	up	down	incorrect
VIASP.US	Via Renewables Inc	20190911	25.07	25.1	24.946	25.036	14000	20.3129	down	down	correct
VIAV.US	Viavi Solutions Inc	20190911	14.12	15	13.955	14.85	6258364	14.85	up	up	correct
VICR.US	Vicor Corporation	20190911	32.47	33.98	32.47	33.98	123821	33.98	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20190911	8.33	8.4	7.9401	8.04	111881	8.04	down	down	correct
VIRC.US	Virco Mfg. Corporation	20190911	4.4	4.48	4.4	4.48	679	4.48	up	up	correct
VIRT.US	Virtu Financial Inc	20190911	20.04	20.48	19.9	20.45	1261464	18.6323	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20190911	10	10.1	9.6	9.9	27190	9.9	down	down	correct
VISL.US	Vislink Technologies Inc	20190911	0.8	0.8151	0.78	0.8	78289	4.8
VIVE.US	Viveve Medical Inc	20190911	86.6	86.6	81.8	86.1	2599	86.1	down	down	correct
VIVO.US	Meridian Bioscience Inc	20190911	9.78	10	9.65	9.86	515249	9.86	up	up	correct
VJET.US	voxeljet AG	20190911	1.91	1.984	1.91	1.96	7308	9.8	up	up	correct
VKTX.US	Viking Therapeutics Inc	20190911	7.71	7.75	7.6	7.68	1035905	7.68	down	down	correct
VLDR.US	Velodyne Lidar Inc	20190911	10.05	10.05	10.05	10.05	203700	10.05
VLGEA.US	Village Super Market Inc	20190911	26.17	26.35	25.9303	26.25	21607	23.9267	up	up	correct
VLY.US	Valley National Bancorp	20190911	11	11.18	10.81	11.18	2167067	10.0374	up	up	correct
VLYPO.US	Valley National Bancorp	20190911	25.58	25.7099	25.48	25.69	14778	22.3906	up	up	correct
VLYPP.US	Valley National Bancorp	20190911	28.9	28.9	28.64	28.6524	2223	24.8744	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20190911	6.3	6.4639	6.3	6.35	19436	6.35	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20190911	14.2	14.41	14.06	14.25	617379	14.25	up	up	correct
VNET.US	21Vianet Group Inc	20190911	8.67	8.87	8.64	8.86	237644	8.86	up	up	correct
VNOM.US	Viper Energy Partners LP	20190911	30.74	31.09	29.94	29.95	149693	26.5243	down	down	correct
VOD.US	Vodafone Group Plc	20190911	19.45	19.73	19.42	19.72	3372658	17.025	up	up	correct
VOXX.US	VOXX International Corporation	20190911	4.84	5.09	4.78	4.94	124604	4.94	up	up	correct
VRA.US	Vera Bradley Inc	20190911	9.73	10.18	9.54	10.13	359930	10.13	up	up	correct
VRAY.US	ViewRay Inc	20190911	3.82	3.9	3.74	3.8	1005121	3.8	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190911	12	13.3426	12	12.97	122555	12.97	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20190911	1.06	1.14	1.04	1.06	4597	15.9
VREX.US	Varex Imaging Corporation	20190911	29.79	30.1	29.29	30.09	205103	30.09	up	up	correct
VRME.US	VerifyMe Inc	20190911	0.11	0.12	0.09	0.1025	4629	5.125	down	down	correct
VRNA.US	Verona Pharma plc	20190911	4.577	4.58	4.36	4.36	2355	4.36	down	up	incorrect
VRNS.US	Varonis Systems Inc	20190911	64.29	64.675	62.4	62.7	1510914	20.9	down	up	incorrect
VRNT.US	Verint Systems Inc	20190911	45.6786	46.6084	45.4387	46.4284	740438	23.6518	up	up	correct
VRRM.US	Verra Mobility Corporation	20190911	14.58	15.04	14.56	14.92	1402120	14.92	up	up	correct
VRSK.US	Verisk Analytics Inc	20190911	155.02	156.19	153.03	155.11	1175169	152.6961	up	up	correct
VRSN.US	VeriSign Inc	20190911	196.28	196.64	190.16	190.75	1139619	190.75	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20190911	119.41	123.13	119.2	122.8	82907	117.4363	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190911	171.19	173.61	170.9	173.11	1190846	173.11	up	up	correct
VS.US	Versus Systems Inc	20190911	0.23	0.2372	0.2102	0.2102	1593	3.3632	down	down	correct
VSAT.US	Viasat Inc	20190911	77.68	79.98	77.5	79.85	296312	79.85	up	up	correct
VSEC.US	VSE Corporation	20190911	35.1	37.485	34.8107	37.35	29059	36.493	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190911	6.51	6.51	6.51	6.51	0	5.9287
VSLCX.US	Invesco Senior Loan Fund Class C	20190911	6.52	6.52	6.52	6.52	0	6.0392
VSLYX.US	If Inv Snr Fnd Y	20190911	6.51	6.51	6.51	6.51	0	5.8952
VSTM.US	Verastem Inc	20190911	1.3	1.36	1.2903	1.35	1023134	1.35	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190911	1.01	1.04	0.99	1.035	377466	1.035	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20190911	0.48	0.48	0.48	0.48	10000	0.48
VTNR.US	Vertex Energy Inc	20190911	1.22	1.29	1.215	1.26	19594	1.26	up	up	correct
VTRS.US	Viatris Inc	20190911	21.86	22.56	21.59	22.53	6653948	22.0168	up	up	correct
VTSI.US	VirTra Inc	20190911	2.81	3.1	2.7126	3.1	38839	3.1	up	up	correct
VTVT.US	vTv Therapeutics Inc	20190911	1.46	1.5	1.41	1.47	910650	1.47	up	up	correct
VUZI.US	Vuzix Corporation	20190911	2.28	2.4	2.2688	2.4	294481	2.4	up	up	correct
VVPR.US	VivoPower International PLC	20190911	1.39	1.39	1.32	1.35	5256	1.35	down	up	incorrect
VWTR.US	Vidler Water Resources Inc	20190911	10.15	10.63	10.15	10.49	97125	10.49	up	up	correct
VXRT.US	Vaxart Inc	20190911	0.7202	0.7798	0.6903	0.74	565319	0.74	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190911	17	17.54	16.67	17.43	327373	17.43	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20190911	21.08	22.16	19.76	21.36	12200	21.36	up	down	incorrect
VYNT.US	Vyant Bio Inc	20190911	3	3	2.7	3	38337	3
WABC.US	Westamerica Bancorporation	20190911	63.44	64.17	62.95	63.73	149768	59.9007	up	up	correct
WAFD.US	Washington Federal Inc	20190911	36.27	37.13	35.95	37.09	363166	34.5911	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20190911	2.98	3.75	2.9057	3.4	118317	3.4	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20190911	48.47	49.99	48.28	49.8	35657	44.7423	up	up	correct
WATT.US	Energous Corporation	20190911	3.8	3.95	3.7768	3.91	232922	3.91	up	up	correct
WB.US	Weibo Corporation	20190911	50.2	50.46	48.85	49.81	2091007	49.81	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190911	57.34	58.1	56.83	58.06	6992339	53.1575	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20190911	24.3	24.55	24.18	24.41	14995	24.41	up	up	correct
WDAY.US	Workday Inc	20190911	173.88	175.32	171.15	172.56	1821859	172.56	down	down	correct
WDC.US	Western Digital Corporation	20190911	62.91	64.88	62.7	64.3	5005754	62.4145	up	down	incorrect
WDFC.US	WD	20190911	183.9	184.49	180.48	181.23	105666	176.0597	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190911	12.99	12.99	12.99	12.99	0	12.6382
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190911	13.42	13.42	13.42	13.42	0	13.0108
WEN.US	The Wendy's Company	20190911	19.81	19.85	19.41	19.62	5154925	18.8673	down	down	correct
WERN.US	Werner Enterprises Inc	20190911	34.43	35.31	33.79	35.3	632968	34.5497	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190911	13.39	13.39	13.39	13.39	0	13.0168
WETF.US	WisdomTree Investments Inc	20190911	5.18	5.39	5.11	5.33	2688240	5.0365	up	up	correct
WEYS.US	Weyco Group Inc	20190911	25.49	26.24	25.25	26.04	15049	23.707	up	up	correct
WFCF.US	Where Food Comes From Inc	20190911	1.7	1.7	1.7	1.7	5000	6.7322
WHF.US	WhiteHorse Finance Inc	20190911	13.56	13.85	13.54	13.84	71164	10.1765	up	down	incorrect
WHFBZ.US	WHFBZ	20190911	25.85	25.85	25.85	25.85	295	22.4351
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190911	1.43	1.5	1.3584	1.429	55880	1.429	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190911	13.5	13.5	12.8287	13.4219	17696	13.4219	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190911	12.75	12.75	12.05	12.31	5900	12.31	down	down	correct
WILC.US	G. Willi	20190911	10.31	10.31	10.31	10.31	202	9.7229
WINA.US	Winmark Corporation	20190911	162	168.74	162	168.24	3267	158.3612	up	up	correct
WING.US	Wingstop Inc	20190911	91.33	93.13	90.41	92.12	507470	87.8036	up	up	correct
WINT.US	Windtree Therapeutics Inc	20190911	3.6	3.77	3.1	3.77	7414	11.31	up	up	correct
WIRE.US	Encore Wire Corporation	20190911	55.97	57.77	55.75	57.72	85729	57.5378	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20190911	0.91	0.95	0.86	0.95	26084	19	up	up	correct
WIX.US	Wix.com Ltd	20190911	129.62	131.78	128.06	128.57	759944	128.57	down	down	correct
WKHS.US	Workhorse Group Inc	20190911	3.18	3.2	3.02	3.06	2216966	3.06	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20190911	0.09	0.09	0.09	0.09	37000	0.09
WLDN.US	Willdan Group Inc	20190911	36.91	38.24	36.59	38.2	55430	38.2	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190911	65.82	69.9	64.4646	69.1	10020	69.1	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190911	191.42	192.5	190.15	191.74	462629	186.0571	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190911	9.4	9.66	9.24	9.61	42324	9.0306	up	up	correct
WORX.US	SCWorx Corp	20190911	3.41	3.67	3.36	3.61	26852	3.61	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20190911	2.89	3.06	2.78	3.03	701376	3.03	up	up	correct
WRAP.US	Wrap Technologies Inc	20190911	4.18	4.58	4.02	4.42	84778	4.42	up	up	correct
WRLD.US	World Acceptance Corporation	20190911	129.28	134.18	128.385	134	91377	134	up	up	correct
WSBC.US	WesBanco Inc	20190911	36.2	36.99	35.43	36.92	217035	33.4503	up	up	correct
WSBF.US	Waterstone Financial Inc	20190911	17	17.19	16.9	17.17	84306	14.7807	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190911	15.59	15.9	15.43	15.62	754087	15.62	up	up	correct
WSFS.US	WSFS Financial Corporation	20190911	43.56	44.77	43.01	44.69	179286	43.4293	up	down	incorrect
WSTG.US	Wayside Technology Group Inc	20190911	14.48	14.9682	14.409	14.9398	29946	13.8889	up	up	correct
WTBA.US	West Bancorporation Inc	20190911	21.97	22.19	21.65	22.08	35476	20.2232	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190911	2.08	2.25	2.06	2.19	846247	2.19	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20190911	66.16	66.53	64.58	66.27	326611	63.4448	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190911	28.5771	29	28.56	28.6	9011	24.9263	up	up	correct
WTRH.US	Waitr Holdings Inc	20190911	1.81	1.925	1.75	1.8	1727707	1.8	down	down	correct
WTW.US	Weight Watchers International Inc	20190911	33.97	34.43	33.37	34.33	13226	34.33	up	up	correct
WVE.US	Wave Life Sciences Ltd	20190911	23.69	25.58	23.65	25.04	134739	25.04	up	down	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20190911	7.03	7.3	7.03	7.1741	9520	7.1741	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20190911	4.7256	4.7256	4.7256	4.7256	120	4.1997
WW.US	WW International Inc	20190911	33.8	34.49	33.02	34.37	1489387	34.37	up	up	correct
WWD.US	Woodward Inc	20190911	107.1	108.48	105.685	108.42	243868	107.0695	up	up	correct
WYNN.US	Wynn Resorts Limited	20190911	117.56	117.99	112.415	114.32	2555261	112.4298	down	down	correct
XAIR.US	Beyond Air Inc	20190911	4.91	4.95	4.69	4.95	7650	4.95	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20190911	1.57	1.59	1.48	1.55	303825	1.55	down	up	incorrect
XBIT.US	XBiotech Inc	20190911	9.07	9.25	8.9	9	136540	9	down	down	correct
XCAPX.US	ACAP Strategic Fund	20190911	18.1	18.1	18.1	18.1	0	17.3841
XCBFX.US	Capstone Church Bond Fund	20190911	12.49	12.49	12.49	12.49	0	12.49
XCLIX.US	XCLIX	20190911	10.6	10.6	10.6	10.6	0	9.9822
XCUR.US	Exicure Inc	20190911	2.5	2.8	2.28	2.5	316879	2.5
XCWPX.US	ACAP Strategic Fund Class W Shares	20190911	13.56	13.56	13.56	13.56	0	13.56
XEL.US	Xcel Energy Inc	20190911	62.95	63.73	62.48	63.25	3422953	59.1792	up	up	correct
XELA.US	Exela Technologies Inc	20190911	1.34	1.41	1.3266	1.38	87223	4.14	up	up	correct
XELB.US	Xcel Brands Inc	20190911	1.89	1.9	1.8393	1.9	35327	1.9	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190911	9.32	9.44	9.255	9.38	14674	9.38	up	up	correct
XENT.US	Intersect ENT Inc	20190911	17.32	17.85	17.13	17.67	374748	17.67	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20190911	9.86	10.42	8.8101	10.22	708533	10.22	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20190911	14.35	14.99	14.3	14.87	23081	14.87	up	down	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20190911	951.9	951.9	951.9	951.9	0	686.9874
XILSX.US	Pioneer ILS Interval Fund	20190911	8.82	8.82	8.82	8.82	0	7.8574
XLNX.US	Xilinx Inc	20190911	106.77	107.4	104.03	105.05	3136500	102.873	down	down	correct
XLRN.US	Acceleron Pharma Inc	20190911	45.71	46.745	45.71	46.62	247076	46.62	up	down	incorrect
XNCR.US	Xencor Inc	20190911	35.96	36.64	35.64	36.33	276466	36.33	up	up	correct
XNET.US	Xunlei Limited	20190911	2.78	2.85	2.7	2.75	267652	2.75	down	down	correct
XOMA.US	XOMA Corporation	20190911	18.79	19.5	18.31	19.25	41978	19.25	up	up	correct
XONE.US	The ExOne Company	20190911	8.98	9.34	8.88	9.33	176104	9.33	up	down	incorrect
XPEL.US	XPEL Inc	20190911	10.9	11.9	9.21	10.68	469935	10.68	down	down	correct
XPER.US	Xperi Holding Corporation	20190911	20	20.45	19.89	20.44	266090	19.478	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190911	6.51	6.51	6.51	6.51	0	5.9225
XRAY.US	DENTSPLY SIRONA Inc	20190911	51.09	51.65	50.84	51.13	1538954	50.2017	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190911	31.26	31.49	30.46	31.23	1705041	28.2055	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190911	11.86	11.86	11.86	11.86	0	10.8037
XSICX.US	Voya Senior Income Fund Class	20190911	11.84	11.84	11.84	11.84	0	10.9025
XSIIX.US	ING Senior Incm Fd	20190911	11.82	11.82	11.82	11.82	0	10.7041
XSIWX.US	ING Senior Incm Fd	20190911	11.87	11.87	11.87	11.87	0	10.7542
XSLCX.US	Invesco Senior Loan Fund Class	20190911	6.51	6.51	6.51	6.51	0	6.51
XSPA.US	XpresSpa Group Inc	20190911	1.47	1.57	1.42	1.5001	9322	4.5003	up	down	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20190911	1.8667	1.87	1.8667	1.87	285	1.87	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20190911	2.11	2.22	2.1	2.21	1403831	2.21	up	down	incorrect
YELL.US	Yellow Corporation	20190911	3.56	4.4	3.46	4.4	5220600	4.4	up	up	correct
YI.US	111 Inc	20190911	4.25	4.94	4.05	4.6	420529	4.6	up	up	correct
YJ.US	Yunji Inc	20190911	7.04	7.05	6.9	6.9	37072	6.9	down	down	correct
YMAB.US	Y	20190911	28.7	29.52	27.135	29.02	481870	29.02	up	down	incorrect
YMTX.US	Yumanity Therapeutics Inc	20190911	0.9508	0.9508	0.8901	0.9194	24395	18.388	down	down	correct
YNDX.US	Yandex N.V	20190911	37.66	37.87	37.5	37.66	1032306	37.66
YORW.US	The York Water Company	20190911	38	38.92	37.89	38.87	52695	37.4863	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190911	0.64	0.656	0.63	0.65	3015	26	up	up	correct
YTRA.US	Yatra Online Inc	20190911	4.12	4.24	4.12	4.24	212109	4.24	up	up	correct
YVR.US	Liquid Media Group Ltd	20190911	1.5422	1.5422	1.5	1.5	2496	1.5	down	down	correct
YY.US	JOYY Inc	20190911	58.47	59.48	57.09	59.3	1124256	56.9592	up	up	correct
Z.US	Zillow Group Inc	20190911	32.78	33.33	32.15	32.82	3674431	32.82	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20190911	194.05	199.07	193.54	197.42	307615	197.42	up	down	incorrect
ZD.US	Ziff Davis Inc.	20190911	89.49	90.79	88.66	90.69	421457	90.69	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190911	0.5045	0.51	0.49	0.5	70100	0.5	down	down	correct
ZEUS.US	Olympic Steel Inc	20190911	14.51	15.27	14.42	15.02	113846	14.8529	up	up	correct
ZG.US	Zillow Group Inc	20190911	32.91	33.3	32.13	32.88	581634	32.88	down	down	correct
ZGNX.US	Zogenix Inc	20190911	40.29	42.85	40.09	42.69	667750	42.69	up	up	correct
ZION.US	Zions Bancorporation National Association	20190911	43.67	44.24	42.91	44.15	2356869	41.2054	up	up	correct
ZIONL.US	ZIONL	20190911	28.44	28.5	28.44	28.5	500	24.7739	up	down	incorrect
ZIONO.US	Zions Bancorporation National Association	20190911	28.23	28.32	27.95	28	4900	24.584	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190911	23.8824	24.2895	23.8824	24.27	7494	22.088	up	down	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20190911	4.77	5	4.71	4.95	1272591	4.95	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190911	0.0927	0.0927	0.0927	0.0927	500	0.0927
ZIXI.US	Zix Corporation	20190911	7.27	7.67	7.27	7.66	608067	7.66	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190911	1.7	1.79	1.68	1.76	181293	1.76	up	up	correct
ZLAB.US	Zai Lab Limited	20190911	35	36.24	34.81	35.58	143537	35.58	up	up	correct
ZM.US	Zoom Video Communications Inc	20190911	80	81.86	78.5	80.71	2013599	80.71	up	up	correct
ZNGA.US	Zynga Inc	20190911	5.75	5.81	5.73	5.76	15696042	5.76	up	down	incorrect
ZS.US	Zscaler Inc	20190911	48.36	50.16	46.04	49.67	26845815	49.67	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190911	2.08	2.09	1.94	2.07	293637	2.07	down	down	correct
ZUMZ.US	Zumiez Inc	20190911	32.5	33.12	30.94	32.57	674300	32.57	up	up	correct
ZVO.US	Zovio Inc	20190911	2.49	2.56	2.47	2.48	85500	2.48	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190911	10.02	12.02	10	10	358855	10	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20190911	11.92	12.38	11.8001	12.22	811748	12.22	up	up	correct
ZYXI.US	Zynex Inc	20190911	9.29	9.83	9.28	9.52	259527	9.52	up	up	correct