CollectAI

close-nasdaq_stocks

2019/09/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190919	1.8	1.81	1.78	1.79	19979	1.79	down	down	correct
AADI.US	Aadi Bioscience Inc	20190919	10.9485	10.9485	10.2	10.5	9080	10.5	down	down	correct
AAIDX.US	AAIDX	20190919	25.73	25.73	25.73	25.73	0	22.6422
AAL.US	American Airlines Group Inc	20190919	28.63	28.74	28.16	28.3	5125014	28.1047	down	down	correct
AAME.US	Atlantic American Corporation	20190919	2.76	2.91	2.61	2.66	3645	2.6462	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20190919	11.01	11.1225	10.88	10.95	202606	10.95	down	down	correct
AAON.US	AAON Inc	20190919	50.57	50.72	49.5	49.57	148898	48.8379	down	down	correct
AAPL.US	Apple Inc	20190919	222.01	223.76	220.37	220.96	22187876	54.2685	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20190919	4.55	4.6	4.55	4.55	6300	4.3293
AAWW.US	Atlas Air Worldwide Holdings Inc	20190919	25.91	25.923	24.45	24.58	704449	24.58	down	up	incorrect
ABCB.US	Ameris Bancorp	20190919	39.51	39.96	39.1	39.15	392655	37.6025	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20190919	3.19	3.51	3.12	3.24	1857040	3.24	up	up	correct
ABIO.US	ARCA biopharma Inc	20190919	5.77	5.8339	5.51	5.74	62450	5.74	down	down	correct
ABMD.US	Abiomed Inc	20190919	191.52	193.65	189.32	192.32	381002	192.32	up	up	correct
ABST.US	Absolute Software Corporation	20190919	5.92	5.95	5.92	5.95	31700	5.6239	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20190919	34.8	35.02	34.25	34.46	88945	33.5958	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20190919	1.61	1.68	1.6	1.6	217116	1.6	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20190919	8	8	7.85	7.97	2000	7.97	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190919	41.98	42.33	40.53	41.68	1973948	41.68	down	down	correct
ACB.US	Aurora Cannabis Inc	20190919	5.27	5.29	5.15	5.16	793357	61.92	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190919	18.08	18.34	17.86	18.03	130174	18.03	down	down	correct
ACER.US	Acer Therapeutics Inc	20190919	3.47	3.56	3.3	3.47	70515	3.47
ACET.US	Adicet Bio Inc	20190919	9.72	9.92	9.57	9.77	8671	68.39	up	up	correct
ACGL.US	Arch Capital Group Ltd	20190919	41.03	41.495	40.96	41.14	991973	41.14	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20190919	25.75	25.75	25.64	25.7	12410	22.8274	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20190919	32.39	33.25	32.16	32.31	1059448	32.31	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20190919	2.12	2.22	2.11	2.11	36132	42.2	down	down	correct
ACIU.US	AC Immune SA	20190919	5.24	5.455	5.16	5.36	46583	5.36	up	up	correct
ACIW.US	ACI Worldwide Inc	20190919	32.49	32.93	32.12	32.16	674766	32.16	down	down	correct
ACLS.US	Axcelis Technologies Inc	20190919	18.4	18.5	18.15	18.16	238151	18.16	down	down	correct
ACMR.US	ACM Research Inc	20190919	14.77	14.98	14.2	14.26	71821	14.26	down	down	correct
ACNB.US	ACNB Corporation	20190919	34.89	35.79	34.82	35.4	7189	32.6374	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190919	3.56	3.63	3.38	3.39	148575	20.34	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190919	1.63	1.63	1.355	1.39	2504073	1.39	down	up	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20190919	2.66	2.68	2.52	2.52	523279	2.52	down	down	correct
ACST.US	Acasti Pharma Inc	20190919	2.12	2.21	2.11	2.14	64706	17.12	up	up	correct
ACTG.US	Acacia Research Corporation	20190919	2.67	2.69	2.61	2.67	86080	2.67
ADAP.US	Adaptimmune Therapeutics plc	20190919	1.78	1.78	1.68	1.75	144932	1.75	down	down	correct
ADBE.US	Adobe Inc	20190919	280.17	284.365	279.83	281.26	3171211	281.26	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190919	14.25	14.8	14.14	14.45	197607	13.8345	up	up	correct
ADI.US	Analog Devices Inc	20190919	116.1	116.84	115.07	115.88	1678707	111.15	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20190919	1.5	1.52	1.45	1.48	23564	1.48	down	down	correct
ADMA.US	ADMA Biologics Inc	20190919	5.31	5.38	5.22	5.25	478662	5.25	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190919	0.7578	0.77	0.7287	0.74	434812	0.74	down	up	incorrect
ADMS.US	Adamas Pharmaceuticals Inc	20190919	6.65	7.16	6.5	6.75	1461589	6.75	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20190919	10.014	10.014	10.014	10.014	1100	10.014
ADP.US	Automatic Data Processing Inc	20190919	159.27	159.975	158.51	159.35	1856879	151.8355	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20190919	39.74	40.27	38.8	39.02	506900	39.02	down	up	incorrect
ADSK.US	Autodesk Inc	20190919	151.39	154.19	151.39	153.38	1347949	153.38	up	up	correct
ADTN.US	ADTRAN Inc	20190919	11.44	11.62	11.38	11.42	143850	10.7445	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20190919	79.29	81.35	79.22	79.95	173952	79.95	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190919	6.17	6.52	6.06	6.18	1781645	6.18	up	up	correct
ADXS.US	Advaxis Inc	20190919	0.369	0.392	0.288	0.299	21669362	0.299	down	down	correct
AEGN.US	Aegion Corporation	20190919	20.8	21.4	20.76	21.08	125683	21.08	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190919	0.91	0.92	0.81	0.887	19307	2.661	down	down	correct
AEHR.US	Aehr Test Systems	20190919	1.39	1.39	1.35	1.35	21836	1.35	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20190919	57.92	58.18	57.24	57.28	144880	57.0351	down	down	correct
AEMD.US	Aethlon Medical Inc	20190919	0.33	0.33	0.2852	0.294	4250	4.41	down	down	correct
AEP.US	American Electric Power Company Inc	20190919	93.24	93.38	93.03	93.18	1264645	86.438	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190919	55.72	55.8	55.659	55.77	102200	48.5676	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190919	21.49	23.04	21.45	22.91	869158	22.91	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190919	5.81	6.28	5.6	6.1	78648	6.1	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20190919	2.0747	2.0868	1.98	2	46102	2	down	down	correct
AEYE.US	AudioEye Inc	20190919	3.97	4.36	3.89	4.27	47324	4.27	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20190919	1.64	1.75	1.6	1.65	65636	1.65	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190919	11.2697	11.2697	11.0381	11.0381	13518	11.0381	down	down	correct
AFIN.US	American Finance Trust Inc	20190919	13.37	13.65	13.32	13.56	1117267	11.1864	up	down	incorrect
AFINP.US	American Finance Trust Inc	20190919	25.6	25.63	25.57	25.59	206200	21.4426	down	down	correct
AFMD.US	Affimed N.V	20190919	3.68	3.74	3.57	3.63	562972	3.63	down	down	correct
AFYA.US	Afya Limited	20190919	23.42	24.95	23.42	24.02	507630	24.02	up	up	correct
AGEN.US	Agenus Inc	20190919	2.99	3.07	2.97	3.04	1194442	3.04	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20190919	2.23	2.23	2.11	2.16	126819	2.16	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20190919	36.56	37.04	35.97	36.04	440659	36.04	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190919	8.69	8.82	8.53	8.54	28097	8.54	down	down	correct
AGMH.US	AGM Group Holdings Inc	20190919	16.9145	16.93	16.6	16.651	12755	16.651	down	down	correct
AGNC.US	AGNC Investment Corp	20190919	15.89	16.16	15.89	16.09	6612146	12.8572	up	up	correct
AGNCM.US	AGNC Investment Corp	20190919	26.04	26.2	26.04	26.14	37710	22.2535	up	up	correct
AGNCN.US	AGNC Investment Corp	20190919	26.48	26.48	26.37	26.4	16966	22.4888	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190919	1.28	1.29	1.15	1.18	1373867	1.18	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20190919	3.77	3.81	3.58	3.61	52206	3.61	down	down	correct
AGYS.US	Agilysys Inc	20190919	28.22	28.5	27.67	27.85	180737	27.85	down	down	correct
AHCO.US	AdaptHealth Corp	20190919	10.17	10.17	10.16	10.17	3026	10.17
AHPI.US	Allied Healthcare Products Inc	20190919	1.37	1.4	1.25	1.33	4679	1.33	down	down	correct
AIHS.US	Senmiao Technology Limited	20190919	0.4546	0.488	0.421	0.442	50453	0.442	down	down	correct
AIKI.US	AIkido Pharma Inc	20190919	2.0857	2.1053	2.007	2.0266	33672	1.8209	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190919	28.66	28.94	28.23	28.42	318256	27.7406	down	up	incorrect
AINV.US	Apollo Investment Corporation	20190919	16.54	16.655	16.35	16.4	415357	12.3066	down	down	correct
AIRG.US	Airgain Inc	20190919	12.01	12.36	12.01	12.13	30133	12.13	up	up	correct
AIRT.US	Air T Inc	20190919	12.51	13.53	12.51	13.53	2423	13.53	up	up	correct
AIRTP.US	Air T Inc	20190919	24.04	24.04	24	24	90	19.9911	down	down	correct
AKAM.US	Akamai Technologies Inc	20190919	89.17	90.675	89.06	89.26	1723903	89.26	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190919	4.58	4.72	4.43	4.52	463231	4.52	down	down	correct
AKRO.US	Akero Therapeutics Inc	20190919	19.06	19.655	17.6	18.01	130488	18.01	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190919	7.65	8.05	7.65	7.91	701373	7.91	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190919	1.93	1.98	1.87	1.93	260123	1.93
ALACR.US	Alberton Acquisition Corporation RT	20190919	0.2	0.23	0.2	0.21	7800	0.21	up	up	correct
ALBO.US	Albireo Pharma Inc	20190919	25	25	23.26	23.38	62536	23.38	down	down	correct
ALCO.US	Alico Inc	20190919	34.36	34.695	34.1	34.3	10175	32.4881	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20190919	5.66	5.925	5.64	5.76	109832	5.76	up	up	correct
ALEC.US	Alector Inc	20190919	19.24	19.27	18.4	18.5	809406	18.5	down	down	correct
ALGN.US	Align Technology Inc	20190919	176	180.89	175.75	180.36	1145472	180.36	up	up	correct
ALGT.US	Allegiant Travel Company	20190919	151.62	153.54	150.94	151.43	136348	149.9963	down	down	correct
ALIM.US	Alimera Sciences Inc	20190919	0.4249	0.47	0.4249	0.4685	287383	7.0275	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20190919	1.4473	1.5001	1.44	1.44	5104	1.44	down	down	correct
ALKS.US	Alkermes plc	20190919	21.4	21.93	21.15	21.22	1252675	21.22	down	down	correct
ALLK.US	Allakos Inc	20190919	81.36	84.66	80.82	82.7	347456	82.7	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190919	32.74	33.49	32.4	32.72	320353	32.72	down	down	correct
ALLT.US	Allot Ltd	20190919	7.86	7.99	7.86	7.95	43100	7.95	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20190919	4.24	4.35	4.09	4.22	84191	4.22	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190919	85.84	86.38	84.3	84.6	659722	84.6	down	down	correct
ALOT.US	AstroNova Inc	20190919	15.76	16.19	15.16	15.65	117815	15.4275	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20190919	4.2	4.4877	4.15	4.16	30335	4.16	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190919	0.014	0.017	0.014	0.017	689142	0.017	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20190919	48.76	49.88	48.22	48.38	274332	48.38	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20190919	0.9518	0.9782	0.92	0.923	252980	0.923	down	down	correct
ALRS.US	Alerus Financial Corporation	20190919	21.98	21.98	21.7	21.8623	21643	20.6701	down	down	correct
ALT.US	Altimmune Inc	20190919	2.1	2.17	2.02	2.04	106342	2.04	down	down	correct
ALTM.US	Altus Midstream Company	20190919	2.99	3.0056	2.8	2.94	24058	53.5414	down	down	correct
ALTO.US	Alto Ingredients Inc	20190919	0.75	0.75	0.681	0.7129	287233	0.7129	down	down	correct
ALTR.US	Altair Engineering Inc	20190919	34.43	35.1	34.11	34.54	461200	34.54	up	up	correct
ALYA.US	Alithya Group Inc	20190919	2.96	2.99	2.85	2.9	9158	2.9	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190919	15.84	15.955	15.56	15.65	135648	14.9073	down	down	correct
AMAT.US	Applied Materials Inc	20190919	52.49	52.6168	51.3716	51.68	6048521	50.4577	down	up	incorrect
AMBA.US	Ambarella Inc	20190919	64.05	65.8682	63.899	64.66	560365	64.66	up	up	correct
AMCX.US	AMC Networks Inc	20190919	51.07	51.1	49	49.08	721983	49.08	down	down	correct
AMD.US	Advanced Micro Devices Inc	20190919	30.57	30.96	30.14	30.29	41930831	30.29	down	down	correct
AMED.US	Amedisys Inc	20190919	133.28	134.47	131.96	132.09	262351	132.09	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20190919	20.83	21.385	20.09	20.21	117055	20.21	down	down	correct
AMGN.US	Amgen Inc	20190919	195.72	196.3702	194.52	195.65	1490206	183.4554	down	down	correct
AMKR.US	Amkor Technology Inc	20190919	9.2	9.5	9.185	9.33	1192246	9.2393	up	down	incorrect
AMNB.US	American National Bankshares Inc	20190919	35.42	36.27	35.03	35.12	12310	32.4441	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20190919	38.48	39.28	37.7	38.29	28590	25.3504	down	down	correct
AMPG.US	AmpliTech Group Inc	20190919	0.0818	0.0818	0.068	0.0814	550	1.628	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190919	21.23	21.45	20.96	20.97	180589	20.97	down	down	correct
AMRK.US	A	20190919	11.7	11.82	11.345	11.3978	5992	10.356	down	down	correct
AMRN.US	Amarin Corporation plc	20190919	17.03	17.12	16.5	16.94	3514542	16.94	down	up	incorrect
AMRS.US	Amyris Inc	20190919	4.5	4.5	4.32	4.38	1031187	4.38	down	down	correct
AMSC.US	American Superconductor Corporation	20190919	8.67	8.9	8.64	8.68	79405	8.68	up	up	correct
AMSF.US	AMERISAFE Inc	20190919	66.06	66.79	65.95	66.02	120902	53.1846	down	down	correct
AMSWA.US	American Software Inc	20190919	15.05	15.14	14.86	14.93	176312	14.1528	down	down	correct
AMTB.US	Amerant Bancorp Inc	20190919	20.5	20.69	20.24	20.44	118434	20.405	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20190919	15.1272	15.1272	15.1272	15.1272	366	15.1272
AMTX.US	Aemetis Inc	20190919	1	1.19	0.9118	1.18	89164	1.18	up	down	incorrect
AMWD.US	American Woodmark Corporation	20190919	88.19	89.12	87.35	87.53	228577	87.53	down	down	correct
AMZN.US	Amazon.com Inc	20190919	1821.02	1832.57	1817.9	1821.5	2078335	1821.5	up	up	correct
ANAB.US	AnaptysBio Inc	20190919	42.8	43.1022	41.41	41.75	215188	41.75	down	down	correct
ANAT.US	American National Group Inc	20190919	123.81	124.895	123	123.31	39954	115.1303	down	down	correct
ANDE.US	The Andersons Inc	20190919	27.39	27.4	26.73	26.84	190550	25.0007	down	down	correct
ANGI.US	Angi Inc	20190919	7.2	7.47	7	7.41	3991466	7.41	up	down	incorrect
ANGO.US	AngioDynamics Inc	20190919	18.59	18.77	18.44	18.71	172107	18.71	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190919	54.35	54.54	53.525	53.73	225272	53.73	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20190919	73.2	74.34	72.08	72.69	108268	72.69	down	down	correct
ANIX.US	Anixa Biosciences Inc	20190919	4.25	4.39	4.25	4.33	40496	4.33	up	up	correct
ANSS.US	ANSYS Inc	20190919	218.53	220.82	216.8	219.05	411054	219.05	up	down	incorrect
ANTE.US	AirNet Technology Inc	20190919	0.9766	0.9812	0.97	0.9704	14900	0.9704	down	up	incorrect
ANY.US	Sphere 3D Corp	20190919	1.34	1.4335	1.3	1.33	22233	1.33	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190919	13.33	13.67	13.07	13.14	79286	13.14	down	down	correct
APA.US	APA Corporation	20190919	25.86	26.1117	25.41	25.76	5018648	24.9265	down	down	correct
APDN.US	Applied DNA Sciences Inc	20190919	0.365	0.365	0.288	0.3014	54445	12.056	down	down	correct
APEI.US	American Public Education Inc	20190919	24.28	24.32	23.7	23.75	104795	23.75	down	down	correct
APEN.US	Apollo Endosurgery Inc	20190919	3.3	3.42	3.3	3.42	7545	3.42	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20190919	26.16	26.95	25.44	25.48	805902	25.48	down	down	correct
APLT.US	Applied Therapeutics Inc	20190919	10	10.05	9.61	9.81	17599	9.81	down	down	correct
APM.US	Aptorum Group Limited	20190919	17	17.05	16.28	16.78	2548	16.78	down	down	correct
APOG.US	Apogee Enterprises Inc	20190919	42.34	43.28	42.05	42.11	262283	39.7757	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20190919	0.5102	0.54	0.5102	0.534	10707	10.68	up	up	correct
APPF.US	AppFolio Inc	20190919	100.12	101.35	98.54	100.39	125130	100.39	up	up	correct
APPN.US	Appian Corporation	20190919	48.3	49.0842	47.295	47.57	473540	47.57	down	down	correct
APPS.US	Digital Turbine Inc	20190919	6.71	6.91	6.71	6.77	1244060	6.77	up	up	correct
APTO.US	Aptose Biosciences Inc	20190919	2.38	2.46	2.34	2.46	96961	2.46	up	up	correct
APTX.US	Aptinyx Inc	20190919	3.99	4.04	3.7	3.76	152367	3.76	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190919	0.67	0.685	0.665	0.6686	558985	9.3604	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190919	1.8101	1.8645	1.81	1.82	1565	1.82	up	up	correct
APYX.US	Apyx Medical Corporation	20190919	7.11	7.41	7.05	7.27	57515	7.27	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20190919	2.84	2.91	2.76	2.81	74770	2.81	down	up	incorrect
AQMS.US	Aqua Metals Inc	20190919	1.71	1.83	1.68	1.81	346230	1.81	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190919	3.68	3.68	3.18	3.22	76065	3.22	down	down	correct
ARAV.US	Aravive Inc	20190919	7	8.15	7	8.08	130798	8.08	up	up	correct
ARAY.US	Accuray Incorporated	20190919	2.94	2.9858	2.875	2.89	504200	2.89	down	down	correct
ARCB.US	ArcBest Corporation	20190919	30.54	30.8	29.93	30.17	172292	29.5936	down	up	incorrect
ARCC.US	Ares Capital Corporation	20190919	18.98	19.015	18.84	18.87	1376346	15.2692	down	down	correct
ARCE.US	Arco Platform Limited	20190919	46.35	48.1	44.78	45.3	27460	45.3	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190919	11.79	12.4	11.2892	12.3	131038	12.3	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190919	7.6	7.89	7.55	7.6	2822	7.6
ARDX.US	Ardelyx Inc	20190919	4.88	4.9201	4.685	4.88	662890	4.88
AREC.US	American Resources Corporation	20190919	0.686	0.72	0.65	0.69	69965	0.69	up	up	correct
ARGX.US	argenx SE	20190919	127.59	128.09	125.77	126.39	98950	126.39	down	down	correct
ARKO.US	Arko Corp	20190919	9.9	9.9	9.9	9.9	40	9.9
ARKR.US	Ark Restaurants Corp	20190919	20.5358	20.74	20.4593	20.675	8819	19.8634	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20190919	15.93	15.96	15.62	15.74	181690	13.7804	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190919	52.18	52.63	50.86	51.19	469657	51.19	down	down	correct
AROW.US	Arrow Financial Corporation	20190919	34.33	34.77	33.81	33.87	22558	31.5399	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20190919	2.3187	2.45	2.2	2.2	16059	2.2	down	down	correct
ARTNA.US	Artesian Resources Corporation	20190919	36.36	36.88	36.3097	36.77	4404	34.6113	up	down	incorrect
ARTW.US	Art's	20190919	2.0982	2.1	2.04	2.1	4216	2.1	up	up	correct
ARVN.US	Arvinas Inc	20190919	24.31	25.71	24.1775	24.57	124685	24.57	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190919	29.31	29.69	28.95	29.09	1538232	29.09	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190919	24.57	24.57	24.57	24.57	0	20.1778
ASLN.US	ASLAN Pharmaceuticals Limited	20190919	1.92	1.95	1.7829	1.95	7406	1.95	up	up	correct
ASMB.US	Assembly Biosciences Inc	20190919	14.7	15.25	14.22	14.51	469550	14.51	down	down	correct
ASML.US	ASML Holding N.V	20190919	250.43	252.1126	249.59	249.59	416358	244.9532	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190919	21.52	21.74	21.14	21.2	65157	21.2	down	down	correct
ASPU.US	Aspen Group Inc	20190919	5.36	5.5	5.26	5.32	90479	5.32	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20190919	1.34	1.345	1.3	1.32	914897	5.28	down	down	correct
ASRV.US	AmeriServ Financial Inc	20190919	4.1225	4.14	4.12	4.12	12526	3.8682	down	down	correct
ASTC.US	Astrotech Corporation	20190919	2.18	2.24	2.13	2.15	7364	2.15	down	down	correct
ASTE.US	Astec Industries Inc	20190919	32.21	32.76	31.81	31.95	147996	31.2664	down	down	correct
ASUR.US	Asure Software Inc	20190919	6.68	6.6999	6.56	6.59	48321	6.59	down	down	correct
ASYS.US	Amtech Systems Inc	20190919	5.25	5.38	5.2008	5.37	24561	5.37	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20190919	7.82	7.91	7.76	7.88	82736	6.8106	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20190919	10.05	10.05	10.05	10.05	601	10.05
ATEC.US	Alphatec Holdings Inc	20190919	5.73	5.95	5.7	5.88	448372	5.88	up	up	correct
ATER.US	Aterian Inc	20190919	7.68	7.745	7.17	7.17	67400	7.17	down	up	incorrect
ATEX.US	Anterix Inc	20190919	39.84	39.91	39.31	39.57	41051	39.57	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20190919	1.15	1.1548	1.15	1.1548	9179	1.1548	up	up	correct
ATHX.US	Athersys Inc	20190919	1.48	1.5	1.45	1.45	367917	1.45	down	down	correct
ATIF.US	ATIF Holdings Limited	20190919	2.99	3.19	2.8803	3.01	51539	3.01	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190919	8.06	9.15	8.06	8.93	165946	8.93	up	up	correct
ATLO.US	Ames National Corporation	20190919	28.81	29	27.64	27.64	20310	25.0876	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20190919	0.0018	0.0018	0.0018	0.0018	460900	0.0018
ATNI.US	ATN International Inc	20190919	60.22	60.69	59.45	59.72	39636	57.9459	down	down	correct
ATNX.US	Athenex Inc	20190919	14.23	15.08	14.05	14.09	503774	14.09	down	down	correct
ATOM.US	Atomera Incorporated	20190919	3.63	3.7	3.5	3.56	34258	3.56	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20190919	2.01	2.13	2	2.06	152441	2.06	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20190919	15.2	15.59	14.825	15.23	371983	15.23	up	up	correct
ATRC.US	AtriCure Inc	20190919	25.68	26.13	25.53	26	269785	26	up	down	incorrect
ATRI.US	Atrion Corporation	20190919	797.78	803.99	789.12	792.99	16382	774.5484	down	down	correct
ATRO.US	Astronics Corporation	20190919	32.31	33.02	31.9	31.92	247813	31.92	down	down	correct
ATRS.US	Antares Pharma Inc	20190919	3.65	3.79	3.55	3.62	1226872	3.62	down	down	correct
ATSG.US	Air Transport Services Group Inc	20190919	22	22.33	21.75	21.94	301754	21.94	down	down	correct
ATVI.US	Activision Blizzard Inc	20190919	55.43	55.56	54.71	55.01	4569363	54.3872	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190919	6.03	6.09	6	6.06	16493	6.06	up	up	correct
ATXS.US	Astria Therapeutics Inc	20190919	35.58	36.48	35.58	36.3	2483	36.3	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190919	0.975	0.9918	0.948	0.952	124500	0.952	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20190919	39.7	40.2	39.13	39.2	394719	36.4445	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20190919	41.2	43.62	41.2	43.2	7628	40.8902	up	up	correct
AUDC.US	AudioCodes Ltd	20190919	21.1	21.66	20.69	20.8	372578	20.3909	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20190919	2.775	2.775	2.775	2.775	0	2.775
AUPH.US	Aurinia Pharmaceuticals Inc	20190919	5.95	6.32	5.83	6.17	1515412	6.17	up	up	correct
AUTL.US	Autolus Therapeutics plc	20190919	12.67	12.87	12.31	12.58	63699	12.58	down	down	correct
AUTO.US	AutoWeb Inc	20190919	2.6353	2.6353	2.18	2.51	15530	2.51	down	down	correct
AVAV.US	AeroVironment Inc	20190919	62.26	62.3	61.1	61.15	213620	61.15	down	down	correct
AVCO.US	Avalon GloboCare Corp	20190919	2.55	2.64	2.46	2.53	198319	2.53	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190919	10.33	10.33	10.33	10.33	130	10.33
AVDL.US	Avadel Pharmaceuticals plc	20190919	3.27	3.47	3.25	3.31	443219	3.31	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190919	1	1.0104	0.9501	0.9578	951930	9.578	down	up	incorrect
AVGO.US	Broadcom Inc	20190919	288.5	291.945	287.23	290.64	1977918	264.7855	up	up	correct
AVGR.US	Avinger Inc	20190919	1.16	1.16	1.06	1.07	868713	1.07	down	down	correct
AVID.US	Avid Technology Inc	20190919	6.3	6.5	6.245	6.27	406075	6.27	down	down	correct
AVNW.US	Aviat Networks Inc	20190919	14.19	14.23	14.11	14.19	1868	7.095
AVRO.US	AVROBIO Inc	20190919	19.06	19.3533	18.12	18.2	104210	18.2	down	down	correct
AVT.US	Avnet Inc	20190919	44.04	44.31	43.3	43.41	883088	40.994	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20190919	3.38	3.45	3.26	3.34	66400	3.34	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190919	3.29	3.45	3.25	3.31	487933	3.31	up	up	correct
AWH.US	Aspira Women's Health Inc	20190919	0.5467	0.5569	0.5212	0.5301	153595	0.5301	down	down	correct
AWRE.US	Aware Inc	20190919	2.71	2.78	2.7	2.75	7818	2.75	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20190919	0.6108	0.6168	0.59	0.5978	29065	11.956	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20190919	21.35	22.13	21.21	21.28	245978	21.28	down	down	correct
AXGN.US	AxoGen Inc	20190919	14	14.46	13.672	14.22	393631	14.22	up	up	correct
AXLA.US	Axcella Health Inc	20190919	6.18	6.35	6.15	6.2	4154	6.2	up	up	correct
AXNX.US	Axonics Inc	20190919	31.43	32.12	29.71	29.8	243522	29.8	down	down	correct
AXON.US	Axon Enterprise Inc	20190919	65	65.41	62.25	63.14	812596	63.14	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20190919	28.9	29.1136	27.3	27.37	560325	27.37	down	up	incorrect
AXTI.US	AXT Inc	20190919	3.86	3.93	3.82	3.84	72388	3.84	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190919	24.63	24.75	24.13	24.3	322745	21.5741	down	down	correct
AYRO.US	Ayro Inc	20190919	0.4	0.4047	0.3801	0.3913	5871	3.9125	down	down	correct
AYTU.US	Aytu Biopharma Inc	20190919	1.42	1.48	1.35	1.39	16571	13.9	down	down	correct
AZN.US	AstraZeneca PLC	20190919	44.63	44.85	44.43	44.61	4158074	42.2117	down	down	correct
AZPN.US	Aspen Technology Inc	20190919	127.05	129.16	126.08	129.02	416237	129.02	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20190919	1	1.05	0.99	1	11624	10
BAND.US	Bandwidth Inc	20190919	67.9	73.28	66.04	72.01	416317	72.01	up	up	correct
BANF.US	BancFirst Corporation	20190919	57.59	58.52	56.84	56.84	51742	53.5604	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20190919	27.6938	27.7	27.6	27.7	840	23.8976	up	up	correct
BANR.US	Banner Corporation	20190919	57.31	58.24	56.87	56.91	175164	51.5538	down	down	correct
BANX.US	StoneCastle Financial Corp	20190919	22.12	22.15	21.9923	22.11	11819	18.563	down	up	incorrect
BATRA.US	The Liberty Braves Group	20190919	29.59	29.59	28.98	29.16	131060	29.16	down	down	correct
BATRK.US	The Liberty Braves Group	20190919	29.58	29.63	29.01	29.2	98529	29.2	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20190919	9.67	10.08	9.6072	9.99	5229125	9.6612	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20190919	4.09	4.115	3.85	4.05	185263	4.05	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20190919	3.14	3.18	3.05	3.06	38806	2.8867	down	down	correct
BBI.US	Brickell Biotech Inc	20190919	4.3724	4.47	4.26	4.26	13556	4.26	down	down	correct
BBIG.US	Vinco Ventures Inc	20190919	2.381	2.4606	2.357	2.4243	15849	2.4243	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20190919	24.83	25.68	24.33	24.53	224993	24.53	down	down	correct
BBQ.US	BBQ Holdings Inc	20190919	4.7	4.715	4.49	4.58	35704	4.58	down	down	correct
BBSI.US	Barrett Business Services Inc	20190919	89	89.98	88.05	88.42	46604	84.8187	down	down	correct
BCBP.US	BCB Bancorp Inc	20190919	12.99	13.05	12.81	12.82	27250	11.4737	down	down	correct
BCDA.US	BioCardia Inc	20190919	5.97	5.97	5	5.44	63023	5.44	down	down	correct
BCDAW.US	BioCardia Inc	20190919	1.2	1.3	1.08	1.2999	14774	1.2999	up	down	incorrect
BCEL.US	Atreca Inc	20190919	11.31	11.62	10.75	11.3	149364	11.3	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20190919	4.06	4.06	3.97	3.995	38630	3.995	down	up	incorrect
BCML.US	BayCom Corp	20190919	23.585	23.94	23.54	23.83	45746	23.83	up	up	correct
BCOR.US	Blucora Inc	20190919	22.12	22.32	20.72	20.81	693292	20.81	down	down	correct
BCOV.US	Brightcove Inc	20190919	10.66	10.9	10.66	10.72	85906	10.72	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190919	7.2036	7.5228	7.2036	7.4324	23293	7.4324	up	up	correct
BCPC.US	Balchem Corporation	20190919	101.5	101.93	99.835	100.13	96659	98.7229	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190919	2.84	3.01	2.8	2.9	2322945	2.9	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20190919	0.0681	0.08	0.051	0.0624	391475	18.72	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20190919	12.95	12.95	9.8844	10.1	76104	10.1	down	down	correct
BDREX.US	BDREX	20190919	10.94	10.94	10.94	10.94	0	1.89
BDRWX.US	BDRWX	20190919	10.94	10.94	10.94	10.94	0	1.8803
BDSI.US	BioDelivery Sciences International Inc	20190919	4.81	4.9	4.69	4.69	304737	4.69	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20190919	34.88	35.19	34.58	34.83	500294	34.83	down	down	correct
BEEM.US	Beam Global	20190919	5.51	5.74	5.4	5.4	4199	5.4	down	up	incorrect
BEEMW.US	Beam Global	20190919	1.26	1.59	1.26	1.5837	2200	1.5837	up	up	correct
BELFA.US	Bel Fuse Inc	20190919	13.61	13.61	13.22	13.61	2227	13.0343
BELFB.US	Bel Fuse Inc	20190919	14.54	14.95	14.17	14.35	32768	13.6656	down	up	incorrect
BFC.US	Bank First Corporation	20190919	68.15	69.36	68.15	68.86	33491	66.4628	up	up	correct
BFI.US	BurgerFi International Inc	20190919	10.335	10.36	10.335	10.36	584	10.36	up	up	correct
BFIIW.US	BurgerFi International LLC	20190919	0.16	0.1799	0.1592	0.1789	6879	0.1789	up	up	correct
BFIN.US	BankFinancial Corporation	20190919	11.98	12.35	11.875	11.88	53582	10.8472	down	down	correct
BFST.US	Business First Bancshares Inc	20190919	24.95	25	24.495	24.55	14772	23.4097	down	down	correct
BGCP.US	BGC Partners Inc	20190919	5.6	5.66	5.55	5.55	1529848	5.1772	down	down	correct
BGFDX.US	BGFDX	20190919	24.29	24.29	24.29	24.29	0	21.9073
BGFLX.US	BGFLX	20190919	24.29	24.29	24.29	24.29	0	21.8092
BGFTX.US	BGFTX	20190919	24.24	24.24	24.24	24.24	0	21.9571
BGFV.US	Big 5 Sporting Goods Corporation	20190919	1.92	2.0028	1.92	1.95	140567	1.6592	up	up	correct
BGNE.US	BeiGene Ltd	20190919	130.88	133.5	130.88	132.95	289238	132.95	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20190919	2.92	3.25	2.92	3.06	97079	3.06	up	up	correct
BHF.US	Brighthouse Financial Inc	20190919	40.24	41.33	39.9756	40.75	1200499	40.75	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20190919	26.47	26.91	26.47	26.86	49685	23.5446	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20190919	27	27.39	26.71	27.31	78503	23.7911	up	up	correct
BHTG.US	BioHiTech Global Inc	20190919	1.73	1.78	1.61	1.78	22204	1.78	up	up	correct
BIDU.US	Baidu Inc	20190919	108.56	109.26	107.62	107.77	1948248	107.77	down	down	correct
BIIB.US	Biogen Inc	20190919	235.11	238.4234	234.23	235.62	1260814	235.62	up	up	correct
BILI.US	Bilibili Inc	20190919	15.24	15.43	15.1	15.1	1789938	15.1	down	down	correct
BIMI.US	BIMI International Medical Inc	20190919	1.52	1.52	1.3	1.34	27588	1.34	down	down	correct
BIOC.US	Biocept Inc	20190919	0.8669	0.8752	0.8503	0.8561	17879	8.561	down	up	incorrect
BIOL.US	BIOLASE Inc	20190919	1	1.08	1	1.01	65569	1.01	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190919	6.36	6.69	6.3	6.4	7154	6.4	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20190919	1.14	1.14	1.02	1.04	62981	1.04	down	down	correct
BIVI.US	BioVie Inc	20190919	0.0795	0.0795	0.055	0.075	735	9.375	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190919	37.88	37.88	36.23	36.26	493122	35.9832	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190919	5.1	5.13	5.06	5.07	227222	3.8784	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20190919	1.14	1.1405	1.12	1.13	169750	0.917	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20190919	5.51	5.5495	5.4	5.5	17696	4.2678	down	down	correct
BKNG.US	Booking Holdings Inc	20190919	2053.74	2062.7	2046.73	2058.57	259642	2058.57	up	up	correct
BKR.US	Baker Hughes Company	20190919	23.46	23.525	23.1	23.21	4714642	21.3965	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20190919	18.7294	18.7294	18.51	18.58	2554	16.9312	down	up	incorrect
BKYI.US	BIO	20190919	0.69	0.69	0.62	0.62	151	4.96	down	down	correct
BL.US	BlackLine Inc	20190919	49.81	51.43	49.71	49.84	578896	49.84	up	down	incorrect
BLBD.US	Blue Bird Corporation	20190919	19.3	19.455	18.745	18.77	44044	18.77	down	up	incorrect
BLCM.US	Bellicum Pharmaceuticals Inc	20190919	1.05	1.12	1.02	1.1	547751	11	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20190919	5.5	5.5727	5.2	5.24	1952831	5.24	down	down	correct
BLFS.US	BioLife Solutions Inc	20190919	20.98	21.18	20.6138	20.82	117021	20.82	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190919	2.046	2.15	1.96	2.101	208626	2.101	up	up	correct
BLKB.US	Blackbaud Inc	20190919	93.61	95.59	92.24	93.09	111028	92.8055	down	down	correct
BLMN.US	Bloomin' Brands Inc	20190919	20.9	21.06	20.375	20.39	1914105	20.0924	down	down	correct
BLNK.US	Blink Charging Co	20190919	2.95	3.04	2.88	2.9624	284160	2.9624	up	down	incorrect
BLNKW.US	BLNKW	20190919	0.46	0.49	0.44	0.4539	8155	0.4539	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20190919	0.5871	0.61	0.561	0.5835	2666	8.7525	down	down	correct
BLRX.US	BioLineRx Ltd	20190919	2.9	2.99	2.685	2.84	116780	2.84	down	down	correct
BLU.US	BELLUS Health Inc	20190919	7.21	7.38	7.1	7.35	538414	7.35	up	down	incorrect
BLUCX.US	Bluestone Community Development Fund	20190919	9.89	9.89	9.89	9.89	0	9.2185
BLUE.US	bluebird bio Inc	20190919	108.2563	108.6261	104.2283	106.0274	376229	68.6706	down	down	correct
BMRA.US	Biomerica Inc	20190919	3.2	3.3745	2.95	3.13	125956	3.13	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190919	43.7	44.1	42.95	42.97	25547	40.5844	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190919	75.34	76.06	74.29	76	1090904	76	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190919	37.07	37.49	36.74	36.74	45764	34.245	down	down	correct
BNFT.US	Benefitfocus Inc	20190919	24.73	25.2	24.6	24.65	372296	24.65	down	up	incorrect
BNGO.US	Bionano Genomics Inc	20190919	1.01	1.04	0.8101	0.8474	235748	0.8474	down	up	incorrect
BNSO.US	Bonso Electronics International Inc	20190919	2.3583	2.4	2.3559	2.4	5601	2.4	up	up	correct
BNTC.US	Benitec Biopharma Inc	20190919	0.764	1.18	0.67	0.69	49922	10.35	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190919	11.15	11.24	10.98	11.01	32672	10.474	down	up	incorrect
BOKF.US	BOK Financial Corporation	20190919	80.78	81.715	80.34	80.39	98708	75.5264	down	down	correct
BOMN.US	Boston Omaha Corporation	20190919	20.86	21.09	20.62	20.78	76584	20.78	down	down	correct
BOOM.US	DMC Global Inc	20190919	45.49	46.1853	44.33	44.48	252391	44.0057	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20190919	14.53	14.75	14.4	14.75	5031	12.7725	up	up	correct
BOXL.US	Boxlight Corporation	20190919	2.06	2.08	2.02	2.02	17145	2.02	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190919	79.87	81.36	78.91	79.4	256652	79.4	down	down	correct
BPOP.US	Popular Inc	20190919	54.28	54.97	54.22	54.51	566931	50.7858	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190919	26.25	26.25	26.05	26.05	2328	22.8934	down	up	incorrect
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190919	26.6	26.84	26.28	26.65	21933	23.8078	up	up	correct
BPRN.US	The Bank of Princeton	20190919	28.7	29.2	28.5	28.56	4961	27.3389	down	down	correct
BPTH.US	Bio	20190919	11.79	12.1	11.68	11.72	24704	11.72	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190919	19.9	20.03	19.9	19.93	567900	17.2528	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20190919	25.43	25.483	25.4	25.4	38200	21.3395	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20190919	25.87	25.99	25.86	25.94	10000	22.3238	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190919	0.28	0.28	0.28	0.28	36080	0.28
BRID.US	Bridgford Foods Corporation	20190919	34.55	35	34.07	35	8383	35	up	up	correct
BRKL.US	Brookline Bancorp Inc	20190919	14.75	14.98	14.56	14.57	304808	13.4387	down	down	correct
BRKR.US	Bruker Corporation	20190919	43.09	43.66	43.09	43.53	586762	43.2489	up	up	correct
BRKS.US	Brooks Automation Inc	20190919	39.65	40.1	39.41	39.49	535175	38.9304	down	down	correct
BROG.US	Brooge Energy Limited	20190919	10.2	10.221	10.2	10.22	48756	10.22	up	down	incorrect
BROGW.US	Brooge Energy Limited	20190919	0.2699	0.2699	0.25	0.26	556234	0.26	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20190919	9.9199	9.9199	9.9199	9.9199	147	9.9199
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190919	0.241	0.274	0.24	0.2599	20000	1039.6	up	up	correct
BRY.US	Berry Corporation	20190919	10.55	10.68	9.68	10.09	1008663	9.323	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20190919	14.8	15.33	14.715	15.03	40235	13.7949	up	up	correct
BSGM.US	BioSig Technologies Inc	20190919	8.15	8.3195	7.86	8.07	86771	8.07	down	down	correct
BSQR.US	BSQUARE Corporation	20190919	1.21	1.2232	1.2	1.21	22854	1.21
BSRR.US	Sierra Bancorp	20190919	26.79	27.29	26.41	26.46	13622	24.4352	down	down	correct
BSVN.US	Bank7 Corp	20190919	18.83	18.83	18.35	18.57	2267	16.8789	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20190919	11.0964	12	11.0964	11.77	75049	11.77	up	up	correct
BTB.US	Bit Brother Limited	20190919	0.323	0.35	0.305	0.35	177300	0.35	up	up	correct
BTBT.US	Bit Digital Inc	20190919	0.56	0.567	0.5129	0.52	57104	0.52	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20190919	0.1658	0.1696	0.15	0.1595	7926	1.595	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20190919	0.58	0.59	0.56	0.56	18000	0.56	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190919	2.25	2.35	2.21	2.2791	2589	4.5582	up	up	correct
BUSE.US	First Busey Corporation	20190919	26.2	26.59	25.97	25.99	170022	23.6907	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190919	5.52	5.75	5.25	5.65	12324	5.65	up	up	correct
BWAY.US	BrainsWay Ltd	20190919	10.34	10.65	10.19	10.19	9547	10.19	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20190919	11.83	12	11.5	11.96	755932	11.96	up	down	incorrect
BWEN.US	Broadwind Inc	20190919	1.74	1.8	1.71	1.76	9321	1.76	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20190919	27.27	27.72	26.65	26.75	5647	25.1904	down	up	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190919	10.15	10.15	10.143	10.143	12800	9.1129	down	down	correct
BYFC.US	Broadway Financial Corporation	20190919	1.6	1.68	1.6	1.68	4829	1.68	up	up	correct
BYND.US	Beyond Meat Inc	20190919	156.84	157.1	152.5	154.92	1579781	154.92	down	down	correct
BYRN.US	Byrna Technologies Inc	20190919	1.407	1.457	1.358	1.457	390	1.457	up	up	correct
BYSI.US	BeyondSpring Inc	20190919	18.9	18.9	17.6	17.64	54098	17.64	down	down	correct
BZUN.US	Baozun Inc	20190919	48	50.33	47.66	47.87	1480514	47.87	down	down	correct
CAAS.US	China Automotive Systems Inc	20190919	2.25	2.25	2.15	2.25	633	2.25
CAC.US	Camden National Corporation	20190919	44.93	45.58	44.23	44.37	18968	41.1065	down	down	correct
CACC.US	Credit Acceptance Corporation	20190919	491.05	498.06	490.15	490.44	51154	490.44	down	down	correct
CADCX.US	CADCX	20190919	25.77	25.77	25.77	25.77	0	22.7829
CADEX.US	CADEX	20190919	25.79	25.79	25.79	25.79	0	22.914
CADFX.US	CION Ares Diversified Credit Fund W	20190919	25.79	25.79	25.79	25.79	0	22.8221
CADUX.US	CADUX	20190919	25.79	25.79	25.79	25.79	0	22.8174
CADWX.US	CADWX	20190919	25.79	25.79	25.79	25.79	0	23.6864
CAKE.US	The Cheesecake Factory Incorporated	20190919	41.81	41.96	40.61	40.69	896611	39.89	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20190919	3.99	4	3.78	3.85	371195	3.85	down	up	incorrect
CALB.US	California BanCorp	20190919	18.8	19	18.8	18.85	19181	18.85	up	up	correct
CALM.US	Cal	20190919	44.43	44.73	43.5	43.99	332959	43.9504	down	up	incorrect
CAMP.US	CalAmp Corp	20190919	11.29	11.3212	11.05	11.15	228438	11.15	down	down	correct
CAMT.US	Camtek Ltd	20190919	10	10.29	9.98	10.07	164805	10.07	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20190919	2.885	2.96	2.8	2.85	114833	2.85	down	down	correct
CAR.US	Avis Budget Group Inc	20190919	29.5	29.76	29.38	29.51	685562	29.51	up	up	correct
CARA.US	Cara Therapeutics Inc	20190919	23.28	23.59	22.87	22.94	550343	22.94	down	down	correct
CARE.US	Carter Bankshares Inc	20190919	19.51	19.65	19.11	19.36	464072	19.2223	down	down	correct
CARG.US	CarGurus Inc	20190919	33.22	33.95	33.22	33.38	708217	33.38	up	down	incorrect
CARV.US	Carver Bancorp Inc	20190919	3.15	3.35	3.12	3.27	1269	3.27	up	up	correct
CASA.US	Casa Systems Inc	20190919	7.33	7.43	7.125	7.19	201439	7.19	down	down	correct
CASH.US	Meta Financial Group Inc	20190919	33.91	34.495	33.85	33.99	348586	33.541	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190919	3.39	3.46	3.25	3.25	216184	3.25	down	down	correct
CASS.US	Cass Information Systems Inc	20190919	56.81	57.56	54.555	56	33085	53.002	down	down	correct
CASY.US	Casey's General Stores Inc	20190919	164.46	166.06	164.3	165.22	248105	162.4855	up	down	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20190919	5.93	6.08	5.93	6.05	14937	36.3	up	up	correct
CATC.US	Cambridge Bancorp	20190919	79.33	80.9038	79.21	79.5	5582	74.1748	up	up	correct
CATY.US	Cathay General Bancorp	20190919	35.21	35.84	35.08	35.09	214823	32.5485	down	down	correct
CBAN.US	Colony Bankcorp Inc	20190919	16.1	16.24	15.78	15.78	6215	14.8285	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20190919	0.8919	0.935	0.801	0.837	245173	0.837	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190919	5.63	5.68	5.45	5.57	454765	5.57	down	up	incorrect
CBFV.US	CB Financial Services Inc	20190919	25.89	26.23	25.7501	25.7501	2372	23.4538	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20190919	6.04	6.1	5.86	5.86	41047	5.86	down	up	incorrect
CBLI.US	Cleveland BioLabs Inc	20190919	1.03	1.0446	1.03	1.03	3035	1.03
CBMB.US	CBM Bancorp Inc	20190919	13.98	14.14	13.98	14.14	340	12.6449	up	up	correct
CBNK.US	Capital Bancorp Inc	20190919	13.78	14.19	12.428	14.15	42567	14.0931	up	up	correct
CBOE.US	Cboe Global Markets Inc	20190919	114.56	117.38	114.56	116.44	730983	112.9493	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190919	165	167.19	163.69	166.26	371028	156.7746	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20190919	58.3905	58.897	57.1715	58.1715	429972	50.9064	down	down	correct
CBTX.US	CBTX Inc	20190919	28.99	29.3	28.33	28.45	22429	27.3019	down	down	correct
CCB.US	Coastal Financial Corporation	20190919	15.99	16.04	15.82	15.98	39574	15.98	down	down	correct
CCBG.US	Capital City Bank Group Inc	20190919	26.72	27.19	26.47	26.49	23891	25.0979	down	up	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20190919	20.3	20.51	20.24	20.45	50140	16.9598	up	up	correct
CCEL.US	Cryo	20190919	7.54	7.545	7.54	7.54	1100	7.54
CCEP.US	Coca	20190919	55.6	56.64	55.6	56.09	1697919	52.3632	up	down	incorrect
CCLFX.US	CCLFX	20190919	10.09	10.09	10.09	10.09	0	8.7359
CCLP.US	CSI Compressco LP	20190919	2.84	2.875	2.7918	2.8398	50589	2.6402	down	down	correct
CCMP.US	CMC Materials Inc	20190919	142.91	144.925	141.95	144.5	237877	139.9152	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190919	0.71	0.96	0.71	0.8803	2803	0.8803	up	up	correct
CCNE.US	CNB Financial Corporation	20190919	30.05	30.38	29.63	29.69	17576	27.7556	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20190919	55.53	56.82	54.85	55.07	453460	50.1053	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20190919	10.5	10.89	10.5	10.69	163565	10.69	up	up	correct
CCXI.US	ChemoCentryx Inc	20190919	7.57	7.95	7.41	7.59	608930	7.59	up	up	correct
CDEV.US	Centennial Resource Development Inc	20190919	4.8	4.87	4.64	4.72	11251458	4.72	down	down	correct
CDK.US	CDK Global Inc	20190919	46.53	47.36	46.31	46.97	752801	45.6113	up	up	correct
CDLX.US	Cardlytics Inc	20190919	34.13	36.39	33.95	35.51	370034	35.51	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20190919	5.81	6.04	5.8	5.88	247169	5.88	up	up	correct
CDNA.US	CareDx Inc	20190919	23.99	24.89	23.81	24.14	893253	24.14	up	up	correct
CDNS.US	Cadence Design Systems Inc	20190919	67.56	68.24	66.86	66.92	2026957	66.92	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20190919	1.96	2.03	1.94	1.98	232639	1.98	up	up	correct
CDW.US	CDW Corporation	20190919	119.89	122.91	119.64	121.8	3156042	118.7825	up	down	incorrect
CDXC.US	ChromaDex Corporation	20190919	4.23	4.29	4.08	4.15	213028	4.15	down	down	correct
CDXS.US	Codexis Inc	20190919	14.73	15.06	14.62	14.67	290918	14.67	down	down	correct
CDZI.US	Cadiz Inc	20190919	12.57	12.79	12.55	12.74	67983	12.74	up	up	correct
CECE.US	CECO Environmental Corp	20190919	7.57	7.62	7.54	7.56	63612	7.56	down	down	correct
CEDAX.US	CEDAX	20190919	25.56	25.56	25.56	25.56	0	23.4836
CEDIX.US	Destra International & Event	20190919	25.57	25.57	25.57	25.57	0	22.9508
CEDLX.US	CEDLX	20190919	25.54	25.54	25.54	25.54	0	23.5683
CEDTX.US	CEDTX	20190919	25.52	25.52	25.52	25.52	0	23.6353
CELC.US	Celcuity Inc	20190919	17.5	18.28	17.4	17.62	27636	17.62	up	up	correct
CELH.US	Celsius Holdings Inc	20190919	3.66	3.6907	3.5	3.56	202531	3.56	down	down	correct
CELU.US	Celularity Inc	20190919	9.8	9.801	9.8	9.801	31600	9.801	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20190919	6.9	7.25	6.51	6.97	79439	6.97	up	up	correct
CENT.US	Central Garden & Pet Company	20190919	27.24	27.69	27.21	27.51	107815	27.51	up	up	correct
CENTA.US	Central Garden & Pet Company	20190919	25.86	26.21	25.65	26.04	197120	26.04	up	up	correct
CENX.US	Century Aluminum Company	20190919	6.99	7.24	6.98	7.02	768251	7.02	up	up	correct
CERC.US	Cerecor Inc	20190919	3.38	3.45	3.26	3.34	66435	3.34	down	down	correct
CERN.US	Cerner Corporation	20190919	67.68	68.51	67.48	67.68	1211680	65.8254
CERS.US	Cerus Corporation	20190919	5.29	5.39	5.2504	5.31	373521	5.31	up	up	correct
CETX.US	Cemtrex Inc	20190919	1.5	1.53	1.4	1.41	116807	1.41	down	up	incorrect
CETXP.US	Cemtrex Inc	20190919	0.81	0.81	0.81	0.81	247	0.6997
CETXW.US	Cemtrex Inc. Series 1 Warrant	20190919	0.01	0.0101	0.01	0.0101	500	0.0101	up	down	incorrect
CEVA.US	CEVA Inc	20190919	32.2	32.53	31.76	32.04	97126	32.04	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20190919	14.19	14.37	12.83	14.32	157980	14.32	up	down	incorrect
CFBK.US	CF Bankshares Inc	20190919	11.84	12.22	11.84	12.1	8728	11.9917	up	down	incorrect
CFFI.US	C&F Financial Corporation	20190919	52.95	54.83	52.64	53.22	2859	49.0231	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20190919	14.03	14.22	13.95	13.96	218059	12.4368	down	up	incorrect
CFMS.US	Conformis Inc	20190919	2	2	1.93	1.93	300381	1.93	down	down	correct
CFRX.US	ContraFect Corporation	20190919	0.405	0.4299	0.4	0.4167	72322	4.167	up	up	correct
CG.US	The Carlyle Group Inc	20190919	26.16	27	26.12	26.6	1489065	24.8197	up	up	correct
CGBD.US	TCG BDC Inc	20190919	15	15.06	14.87	14.89	242963	10.7905	down	down	correct
CGC.US	Canopy Growth Corporation	20190919	28.63	28.75	26.27	26.34	5752275	26.34	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190919	24.73	24.73	24.73	24.73	0	21.6637
CGEN.US	Compugen Ltd	20190919	4.35	4.42	4.25	4.33	219252	4.33	down	down	correct
CGNX.US	Cognex Corporation	20190919	50.27	50.97	50.07	50.45	905749	48.743	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190919	12.33	12.33	12.15	12.31	16285	10.0994	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20190919	0.55	0.55	0.5188	0.5199	45430	5.199	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20190919	2.06	2.1	2.04	2.1	8104	2.1	up	up	correct
CHCO.US	City Holding Company	20190919	77.46	78.49	77.11	77.13	49583	71.7195	down	down	correct
CHDN.US	Churchill Downs Incorporated	20190919	124.45	126	123.65	123.72	157676	122.3647	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20190919	40.71	41.03	40.04	40.28	138640	40.28	down	down	correct
CHEK.US	Check	20190919	1.98	2.07	1.965	1.98	40269	1.98
CHI.US	Calamos Convertible Opportunities and Income Fund	20190919	10.46	10.545	10.42	10.54	161028	8.7116	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190919	108.72	110.4116	107.9	108.18	1569065	108.18	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20190919	42.8	43.66	41.74	41.74	6701	38.9281	down	down	correct
CHNG.US	Change Healthcare Inc	20190919	12.78	13.03	12.63	12.85	1212186	12.85	up	up	correct
CHNGU.US	Change Healthcare Inc	20190919	50.028	50.49	49.73	50.48	27300	45.0706	up	up	correct
CHNR.US	China Natural Resources Inc	20190919	2.46	2.5828	2.46	2.54	35943	2.54	up	up	correct
CHRS.US	Coherus BioSciences Inc	20190919	20.59	20.8	19.74	20.57	812396	20.57	down	up	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20190919	86.38	86.6	85.475	85.6	966645	81.213	down	down	correct
CHSCL.US	CHS Inc	20190919	27.35	27.35	27.25	27.309	12591	23.512	down	down	correct
CHSCM.US	CHS Inc	20190919	26.19	26.32	26.13	26.17	16360	22.7253	down	down	correct
CHSCN.US	CHS Inc	20190919	26.71	26.8	26.65	26.77	17330	23.0894	up	up	correct
CHSCO.US	CHS Inc	20190919	27.2	27.2191	27.12	27.12	13081	23.1461	down	down	correct
CHSCP.US	CHS Inc	20190919	28.45	28.56	28.38	28.38	18668	24.3747	down	down	correct
CHTR.US	Charter Communications Inc	20190919	426.78	429.875	425.1	427.42	833703	427.42	up	up	correct
CHUY.US	Chuy's Holdings Inc	20190919	25.4	25.45	24.51	24.83	119568	24.83	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20190919	7.87	7.91	7.865	7.9	168930	6.3806	up	up	correct
CHX.US	ChampionX Corporation	20190919	30.1	30.33	29.24	29.3	772273	29.3	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20190919	11.15	11.2	11.12	11.16	128242	9.2708	up	up	correct
CIDM.US	Cinedigm Corp	20190919	0.97	1.02	0.8419	0.8624	45525	0.8624	down	down	correct
CIGI.US	Colliers International Group Inc	20190919	69.91	71.42	69.8	70.93	21954	70.7497	up	down	incorrect
CIH.US	China Index Holdings Limited	20190919	4.94	5.05	4.72	5.01	320414	5.01	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190919	114.25	115.1509	114.09	114.3	374150	107.6584	up	up	correct
CIVB.US	Civista Bancshares Inc	20190919	21.96	22.06	21.72	21.74	25537	20.5537	down	down	correct
CIZN.US	Citizens Holding Company	20190919	20.0973	20.0973	20	20	604	18.0133	down	down	correct
CJJD.US	China Jo	20190919	1.25	1.26	1.22	1.24	118713	1.24	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20190919	2.41	2.51	2.18	2.19	88759	2.19	down	up	incorrect
CLAR.US	Clarus Corporation	20190919	11.6912	11.9106	11.5914	11.6213	89912	11.4603	down	down	correct
CLBK.US	Columbia Financial Inc	20190919	15.85	15.95	15.75	15.77	237548	15.77	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20190919	2.68	2.69	2.45	2.45	5524	2.45	down	down	correct
CLDB.US	Cortland Bancorp	20190919	22.6	22.68	22.6	22.65	20672	21.2682	up	down	incorrect
CLDX.US	Celldex Therapeutics Inc	20190919	2.55	2.55	2.47	2.51	98743	2.51	down	down	correct
CLFD.US	Clearfield Inc	20190919	12.43	12.71	11.85	12.34	12482	12.34	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190919	4.01	4.01	4.01	4.01	698	4.01
CLIR.US	ClearSign Technologies Corporation	20190919	1.21	1.25	1.18	1.25	27794	1.25	up	up	correct
CLLS.US	Cellectis S.A	20190919	12.23	12.23	11.79	11.86	66597	11.86	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190919	4.4	4.45	4.19	4.3	217577	4.3	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20190919	2.17	2.18	2.06	2.11	759949	2.11	down	down	correct
CLNN.US	Clene Inc	20190919	10.29	10.3	10.27	10.27	3198	10.27	down	down	correct
CLPS.US	CLPS Incorporation	20190919	5.35	5.5099	5.12	5.2	98532	5.2	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20190919	5.32	5.32	4.7994	4.85	96424	4.85	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20190919	2.44	2.45	2.4	2.43	59006	2.43	down	down	correct
CLRO.US	ClearOne Inc	20190919	1.86	1.93	1.85	1.85	12148	1.85	down	down	correct
CLSD.US	Clearside Biomedical Inc	20190919	0.72	0.7755	0.71	0.7421	287462	0.7421	up	up	correct
CLSK.US	CleanSpark Inc	20190919	0.97	0.99	0.93	0.97	6273	9.7
CLSN.US	Celsion Corporation	20190919	1.76	1.76	1.68	1.68	62330	1.68	down	down	correct
CLVS.US	Clovis Oncology Inc	20190919	5.17	5.25	4.815	4.87	5133013	4.87	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20190919	1.844	2.1847	1.7201	1.78	2370258	1.1491	down	down	correct
CLXT.US	Calyxt Inc	20190919	7.18	7.37	6.95	6.98	42858	6.98	down	down	correct
CMBM.US	Cambium Networks Corporation	20190919	10.64	11.1	9.8	10.75	79815	10.75	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20190919	37.21	38	37.06	37.59	165934	37.0697	up	up	correct
CMCSA.US	Comcast Corporation	20190919	47.04	47.16	46.5732	46.68	10570430	44.6403	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20190919	16.13	16.13	15.27	15.35	28199	14.335	down	down	correct
CME.US	CME Group Inc	20190919	214.06	216.15	210.94	211.95	1375915	195.7907	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190919	16.18	16.38	16.04	16.18	771400	16.18
CMII.US	CM Life Sciences II Inc	20190919	0.04	0.04	0.04	0.04	21000	0.04
CMLS.US	Cumulus Media Inc	20190919	14.17	14.34	13.54	13.58	170842	13.58	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190919	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20190919	38.224	40.4784	34.88	40.16	4187	40.16	up	up	correct
CMPR.US	Cimpress plc	20190919	132	134.37	131.19	131.97	143568	131.97	down	down	correct
CMRX.US	Chimerix Inc	20190919	2.38	2.43	2.34	2.34	392729	2.34	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20190919	29.37	29.85	29.17	29.37	81314	28.171
CNBKA.US	Century Bancorp Inc	20190919	86.04	88.4	86.04	87.1	3094	85.753	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20190919	11.05	11.15	10.7316	10.88	196171	10.88	down	down	correct
CNDT.US	Conduent Incorporated	20190919	7.01	7.21	6.98	7.06	2741618	7.06	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20190919	1.3	1.32	1.29	1.32	5001	1.32	up	up	correct
CNFR.US	Conifer Holdings Inc	20190919	3.52	3.75	3.52	3.75	1032	3.75	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190919	23.3453	23.3453	23.3453	23.3453	430	19.5382
CNOB.US	ConnectOne Bancorp Inc	20190919	22.26	22.59	22.15	22.21	99108	21.3202	down	up	incorrect
CNRLX.US	CNRLX	20190919	10.58	10.58	10.58	10.58	0	10.58
CNROX.US	CNROX	20190919	10.12	10.12	10.12	10.12	0	8.2732
CNSL.US	Consolidated Communications Holdings Inc	20190919	4.17	4.29	4.06	4.19	2048167	4.19	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20190919	440	444	440	444	5000	444	up	down	incorrect
CNTY.US	Century Casinos Inc	20190919	8.24	8.29	8.15	8.2	65824	8.2	down	down	correct
CNXN.US	PC Connection Inc	20190919	37.72	37.72	36.91	37.02	54471	35.8337	down	down	correct
COCP.US	Cocrystal Pharma Inc	20190919	1.94	2.02	1.94	2.01	2557	2.01	up	up	correct
CODA.US	Coda Octopus Group Inc	20190919	9.17	9.46	8.88	8.92	103791	8.92	down	down	correct
CODX.US	Co	20190919	1.14	1.14	1.07	1.12	59839	1.12	down	down	correct
COGT.US	Cogent Biosciences Inc	20190919	2.14	2.14	1.9	1.92	28604	7.68	down	down	correct
COHR.US	Coherent Inc	20190919	159.32	160.61	154.75	155.24	306612	155.24	down	down	correct
COHU.US	Cohu Inc	20190919	14.24	14.36	13.86	14.01	336676	13.9298	down	down	correct
COKE.US	Coca	20190919	298.04	314.49	298.04	301.38	99181	298.9647	up	up	correct
COLB.US	Columbia Banking System Inc	20190919	37.12	37.6	36.71	36.79	298003	33.9336	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20190919	11.85	12.28	11.57	11.64	393518	11.64	down	down	correct
COLM.US	Columbia Sportswear Company	20190919	97.18	97.44	95.19	95.34	250490	93.8331	down	down	correct
COMM.US	CommScope Holding Company Inc	20190919	12.13	12.465	11.985	12.05	3874374	11.544	down	down	correct
COMS.US	COMSovereign Holding Corp	20190919	0.99	0.99	0.8779	0.99	875	2.97
CONE.US	CyrusOne Inc	20190919	74.95	79.73	73.99	76.21	1414143	71.3217	up	down	incorrect
CONN.US	Conn's Inc	20190919	25	25.2	24.46	24.67	511540	24.67	down	down	correct
COOP.US	Mr. Cooper Group Inc	20190919	10.78	11.12	10.715	10.91	730542	10.91	up	up	correct
CORE.US	Core	20190919	31.29	31.57	30.97	31	444476	30.0589	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190919	13.68	13.94	13.47	13.74	897390	13.74	up	up	correct
COST.US	Costco Wholesale Corporation	20190919	289.49	289.76	284.71	287.83	3055125	275.4166	down	down	correct
COUP.US	Coupa Software Incorporated	20190919	136.77	139.1355	135.86	138.04	979057	138.04	up	up	correct
COWN.US	Cowen Inc	20190919	16.21	16.32	15.96	16.02	167468	15.6792	down	down	correct
COWNL.US	Cowen Group Inc	20190919	26.6	26.75	26.58	26.67	16772	22.657	up	up	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20190919	1.65	1.65	1.55	1.65	18250	1.65
CPHC.US	Canterbury Park Holding Corporation	20190919	12.6828	12.6828	12.3962	12.3962	233	12.2556	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190919	5.13	5.4	5.1	5.29	66777	5.29	up	up	correct
CPLP.US	Capital Product Partners L.P	20190919	10.75	10.7899	10.675	10.69	31850	9.0991	down	down	correct
CPRT.US	Copart Inc	20190919	82.76	83.1531	81.99	82.23	1141047	82.23	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190919	6.54	6.65	6.43	6.57	943736	6.57	up	up	correct
CPSH.US	CPS Technologies Corporation	20190919	1.04	1.04	1	1	1337	1	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20190919	23.7	23.93	23.2	23.25	123206	22.8961	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20190919	3.57	3.6199	3.29	3.54	9557	3.54	down	down	correct
CPTAG.US	Capitala Finance Corp	20190919	24.6	24.68	24.55	24.64	5255	21.4334	up	up	correct
CPTAL.US	Capitala Finance Corp	20190919	24.9	24.94	24.6993	24.85	5761	21.4986	down	down	correct
CRAI.US	CRA International Inc	20190919	42.42	43.79	41.77	42.75	27637	41.1225	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190919	5.58	5.65	5.46	5.48	357928	5.48	down	down	correct
CRDF.US	Cardiff Oncology Inc	20190919	1.79	1.8597	1.6315	1.66	269817	1.66	down	down	correct
CRDFX.US	CRDFX	20190919	24.73	24.73	24.73	24.73	0	21.6686
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190919	24.73	24.73	24.73	24.73	0	21.3093
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190919	4.36	4.39	4.23	4.23	29552	4.23	down	up	incorrect
CRDLX.US	CRDLX	20190919	24.72	24.72	24.72	24.72	0	21.6524
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190919	24.73	24.73	24.73	24.73	0	21.6644
CREDX.US	CREDX	20190919	10.22	10.22	10.22	10.22	0	9.7716
CREG.US	China Recycling Energy Corporation	20190919	0.4726	0.4726	0.4301	0.4447	6843	4.4467	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190919	5.9321	6.0685	5.9127	5.9906	70558	5.9906	up	up	correct
CREX.US	Creative Realities Inc	20190919	2	2	1.82	1.82	9663	1.82	down	down	correct
CRIS.US	Curis Inc	20190919	2.1	2.26	2.0859	2.26	190883	2.26	up	up	correct
CRMD.US	CorMedix Inc	20190919	8.5	8.62	8.2575	8.38	139062	8.38	down	down	correct
CRMT.US	America's Car	20190919	92.2	92.48	90.65	91.53	115497	91.53	down	up	incorrect
CRNC.US	Cerence Inc	20190919	19.8	19.8	18.8288	18.8288	414	18.8288	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20190919	2.93	2.9799	2.8	2.83	531955	2.83	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190919	17.24	17.32	16.69	16.72	98680	16.72	down	down	correct
CRON.US	Cronos Group Inc	20190919	10.89	10.96	10.22	10.23	5372544	10.23	down	down	correct
CROX.US	Crocs Inc	20190919	28.41	28.61	27.59	27.69	1209649	27.69	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20190919	49.2	49.3	47.01	47.51	385322	47.51	down	down	correct
CRTO.US	Criteo S.A	20190919	19.6	19.87	19.43	19.51	189981	19.51	down	down	correct
CRTX.US	Cortexyme Inc	20190919	24.11	24.7	23.005	23.99	40365	23.99	down	down	correct
CRUS.US	Cirrus Logic Inc	20190919	55.18	55.99	54.9	54.94	389549	54.94	down	down	correct
CRVL.US	CorVel Corporation	20190919	81.43	83.65	80.88	82.25	94859	82.25	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190919	3.444	3.6	3.43	3.53	85478	3.53	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20190919	71.5	71.87	67.64	68.93	1690628	68.93	down	down	correct
CRWS.US	Crown Crafts Inc	20190919	5.24	5.35	5.24	5.28	44410	4.3769	up	up	correct
CSBR.US	Champions Oncology Inc	20190919	6.18	6.18	5.95	6.08	42909	6.08	down	down	correct
CSCO.US	Cisco Systems Inc	20190919	49.35	49.92	49.04	49.19	15433810	45.8563	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20190919	2.65	2.6731	2.54	2.54	6709	2.54	down	up	incorrect
CSGP.US	CoStar Group Inc	20190919	590.96	601.59	589.01	598.61	156317	59.861	up	up	correct
CSGS.US	CSG Systems International Inc	20190919	53.67	54.22	53.41	53.54	133265	51.1101	down	down	correct
CSII.US	Cardiovascular Systems Inc	20190919	50.97	51.3	49.89	49.92	165503	49.92	down	down	correct
CSIQ.US	Canadian Solar Inc	20190919	21.73	22.31	21.61	22.07	588969	22.07	up	up	correct
CSPI.US	CSP Inc	20190919	12.7	13.0902	12.7	12.96	2373	12.6708	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190919	12.94	13.02	12.9	12.96	265074	10.8751	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190919	9.71	10.1891	9.33	9.36	9239	9.2246	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190919	25.2261	25.3	25.095	25.13	20969	20.194	down	down	correct
CSTE.US	Caesarstone Ltd	20190919	16.41	16.89	16.31	16.73	150417	16.0356	up	up	correct
CSTL.US	Castle Biosciences Inc	20190919	22.64	23.89	21.75	22.94	178993	22.94	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190919	16.79	17.21	16.6	16.81	64410	16.2791	up	up	correct
CSWC.US	Capital Southwest Corporation	20190919	21.69	21.99	21.69	21.83	63412	16.1577	up	down	incorrect
CSWI.US	CSW Industrials Inc	20190919	69.8	70.09	68.69	68.9	55575	67.9521	down	down	correct
CSX.US	CSX Corporation	20190919	71.34	71.445	70.57	70.79	2857741	22.9498	down	down	correct
CTAS.US	Cintas Corporation	20190919	248.87	252.96	248.87	251.42	494762	244.2104	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20190919	42.86	43.44	42.4	43.21	69462	39.4469	up	up	correct
CTG.US	Computer Task Group Incorporated	20190919	4.95	5	4.78	4.81	34687	4.81	down	down	correct
CTHR.US	Charles & Colvard Ltd	20190919	1.37	1.39	1.37	1.38	78673	1.38	up	up	correct
CTIB.US	Yunhong CTI Ltd	20190919	1.91	2.22	1.91	2.21	2618	2.21	up	up	correct
CTIC.US	CTI BioPharma Corp	20190919	0.8537	0.8855	0.851	0.8855	96638	0.8855	up	up	correct
CTLP.US	Cantaloupe Inc	20190919	7.35	7.9	7.2495	7.65	923975	7.65	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20190919	9.32	9.58	9.07	9.19	125681	9.19	down	down	correct
CTRE.US	CareTrust REIT Inc	20190919	23.39	23.67	23.25	23.3	808977	20.8327	down	down	correct
CTRM.US	Castor Maritime Inc	20190919	2.76	2.84	2.72	2.7398	7813	27.398	down	down	correct
CTRN.US	Citi Trends Inc	20190919	18.1	18.35	17.85	18.03	66024	17.8878	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190919	63.32	64.08	63.08	63.47	2826872	61.6386	up	up	correct
CTSO.US	Cytosorbents Corporation	20190919	5.37	5.51	5.36	5.5	130025	5.5	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20190919	1	1	0.89	0.9427	119338	0.9427	down	down	correct
CTXS.US	Citrix Systems Inc	20190919	96.64	97.22	95.97	96.45	1508283	93.7752	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190919	6.6176	6.7129	6.5235	6.6176	13524	4.3184
CUE.US	Cue Biopharma Inc	20190919	8.85	9.18	8.78	8.82	100563	8.82	down	down	correct
CUEN.US	Cuentas Inc	20190919	2.35	2.35	2.17	2.33	720	5.825	down	down	correct
CUTR.US	Cutera Inc	20190919	28.81	29.4073	28.81	29.08	86856	29.08	up	down	incorrect
CVBF.US	CVB Financial Corp	20190919	21.9	22	21.62	21.63	813833	19.9347	down	down	correct
CVCO.US	Cavco Industries Inc	20190919	197.84	199.84	195.56	195.56	47719	195.56	down	up	incorrect
CVCY.US	Central Valley Community Bancorp	20190919	20.82	21.37	20.57	20.64	20873	19.4943	down	down	correct
CVET.US	Covetrus Inc	20190919	12.85	12.85	12.43	12.75	1586077	12.75	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190919	7.4	8.02	7.31	7.84	642374	7.84	up	up	correct
CVGW.US	Calavo Growers Inc	20190919	94.81	94.83	92.426	93.13	146436	88.0272	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20190919	17.75	17.751	17.14	17.25	153488	17.25	down	down	correct
CVLT.US	Commvault Systems Inc	20190919	45	45.17	44.34	44.44	585440	44.44	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20190919	23.6	23.88	23.54	23.54	9217	20.9015	down	down	correct
CVV.US	CVD Equipment Corporation	20190919	3.6	3.6	3.5201	3.53	2801	3.53	down	down	correct
CWBC.US	Community West Bancshares	20190919	9.805	9.805	9.8	9.8	610	9.3062	down	up	incorrect
CWBR.US	CohBar Inc	20190919	1.4529	1.47	1.38	1.38	7644	1.38	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20190919	15.35	15.59	15.27	15.4	31882	14.5395	up	up	correct
CWST.US	Casella Waste Systems Inc	20190919	41.94	42.6808	41.63	41.81	300056	41.81	down	down	correct
CXDC.US	China XD Plastics Company Limited	20190919	2.08	2.08	2.02	2.034	10659	2.034	down	up	incorrect
CXDO.US	Crexendo Inc	20190919	3.5	3.5	3.5	3.5	12	3.5
CYAD.US	Celyad Oncology SA	20190919	10.19	10.22	10.05	10.19	7262	10.19
CYAN.US	Cyanotech Corporation	20190919	2.4174	2.42	2.4	2.42	9587	2.42	up	up	correct
CYBE.US	CyberOptics Corporation	20190919	15.47	15.8262	15.16	15.43	39354	15.43	down	down	correct
CYBR.US	CyberArk Software Ltd	20190919	105.29	106.85	104.17	105.5	886875	105.5	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190919	0.4348	0.4348	0.385	0.4195	3581	8.39	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20190919	13.6	14.33	12.41	13.9	128082	13.9	up	up	correct
CYRN.US	Cyren Ltd	20190919	1.81	1.81	1.75	1.75	24528	1.75	down	up	incorrect
CYRX.US	Cryoport Inc	20190919	17.82	18.17	17.6161	17.77	421266	17.77	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20190919	0.19	0.193	0.18	0.185	1455	18.5	down	down	correct
CYTK.US	Cytokinetics Incorporated	20190919	13.07	13.49	12.85	13.17	388879	13.17	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190919	3.09	3.16	2.9	2.94	150026	2.94	down	down	correct
CZNC.US	Citizens & Northern Corporation	20190919	27	27	26.33	26.58	15948	23.7411	down	down	correct
CZR.US	Caesars Entertainment Inc	20190919	43.52	43.73	42.8	42.99	1323344	42.99	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190919	11.41	11.68	11.34	11.67	28817	11.23	up	down	incorrect
DAKT.US	Daktronics Inc	20190919	7.61	7.63	7.46	7.47	140495	7.3398	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190919	3.73	3.73	3.64	3.67	1572	12.3805	down	down	correct
DARE.US	Daré Bioscience Inc	20190919	0.8652	0.8688	0.8201	0.8206	32190	0.8206	down	down	correct
DBVT.US	DBV Technologies S.A	20190919	9.91	9.94	9.56	9.63	173014	9.63	down	down	correct
DBX.US	Dropbox Inc	20190919	20.99	21.1	20.63	21.03	3204906	21.03	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20190919	21.73	21.94	21.54	21.55	97697	18.7923	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190919	36.07	36.5017	34.92	36.02	356875	36.02	down	down	correct
DCTH.US	Delcath Systems Inc	20190919	0.1086	0.1099	0.099	0.099	19729	69.3	down	up	incorrect
DDOG.US	Datadog Inc	20190919	40.35	41.44	36.03	37.55	22073186	37.55	down	down	correct
DENN.US	Denny's Corporation	20190919	22.82	23.07	22.69	23.04	442506	23.04	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190919	2.05	2.13	2.05	2.13	35018	2.13	up	up	correct
DGICA.US	Donegal Group Inc	20190919	14.03	14.16	14.01	14.14	70544	12.876	up	up	correct
DGICB.US	Donegal Group Inc	20190919	13.98	13.98	12.58	12.58	739	11.6032	down	down	correct
DGII.US	Digi International Inc	20190919	14.03	14.18	13.7	13.71	55576	13.71	down	down	correct
DGLY.US	Digital Ally Inc	20190919	1.38	1.68	1.35	1.44	388980	1.44	up	up	correct
DHC.US	Diversified Healthcare Trust	20190919	8.75	8.81	8.68	8.69	1168117	8.2717	down	up	incorrect
DHCNI.US	DHCNI	20190919	24.31	24.33	24.11	24.17	25700	20.8991	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20190919	25.8461	25.96	25.84	25.96	7700	24.668	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20190919	136.32	137.43	136.14	136.26	12862	116.252	down	down	correct
DIOD.US	Diodes Incorporated	20190919	40.6	41.02	39.9	39.94	264626	39.94	down	down	correct
DISCA.US	Discovery Inc	20190919	27.23	27.46	26.59	26.67	3133041	26.67	down	down	correct
DISCK.US	Discovery Inc	20190919	25.41	25.5419	24.88	24.93	2184325	24.93	down	down	correct
DISH.US	DISH Network Corporation	20190919	35.55	36.22	35.43	35.44	2862607	35.44	down	down	correct
DJCO.US	Daily Journal Corporation	20190919	239	245	239	241.1	4749	241.1	up	up	correct
DLHC.US	DLH Holdings Corp	20190919	4.3435	4.345	4.23	4.26	5126	4.26	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20190919	0.8	0.8	0.749	0.749	10766	3.745	down	down	correct
DLTH.US	Duluth Holdings Inc	20190919	9.38	9.535	9.2	9.21	283806	9.21	down	up	incorrect
DLTR.US	Dollar Tree Inc	20190919	112.46	112.92	111.68	111.74	1576588	111.74	down	up	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20190919	2.813	2.88	2.7	2.83	48902	2.83	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20190919	18.87	19.1535	18.58	18.8	26304	14.9004	down	down	correct
DMRC.US	Digimarc Corporation	20190919	43.93	44.4	42.8	43.65	147276	43.65	down	down	correct
DMTK.US	DermTech Inc	20190919	5.94	6.1404	5.63	6	91070	6	up	up	correct
DNLI.US	Denali Therapeutics Inc	20190919	18.52	19.02	18.1	18.21	290457	18.21	down	down	correct
DOCU.US	DocuSign Inc	20190919	63.13	63.6251	62.6	63.36	3674405	63.36	up	up	correct
DOGZ.US	Dogness (International) Corporation	20190919	2.69	2.77	2.565	2.72	92132	2.72	up	up	correct
DOMO.US	Domo Inc	20190919	17.81	18.95	17.73	18.04	975710	18.04	up	up	correct
DOOO.US	BRP Inc	20190919	38.9	39.925	38.9	39.27	16480	38.9357	up	down	incorrect
DORM.US	Dorman Products Inc	20190919	81.96	82.485	80.64	80.77	153669	80.77	down	down	correct
DOX.US	Amdocs Limited	20190919	66.46	66.98	66.46	66.71	544639	63.8335	up	up	correct
DOYU.US	DouYu International Holdings Limited	20190919	9	9.38	8.99	9.16	1011815	9.16	up	down	incorrect
DRIO.US	DarioHealth Corp	20190919	0.38	0.42	0.3633	0.3634	137652	7.268	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190919	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190919	14.37	14.585	14.2	14.43	266352	14.43	up	up	correct
DRRX.US	DURECT Corporation	20190919	1.94	1.96	1.89	1.9	680701	1.9	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190919	4.53	4.5564	4.53	4.5564	1175	4.5564	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20190919	39.75	39.93	39.4	39.66	68027	39.66	down	down	correct
DSKE.US	Daseke Inc	20190919	2.95	3.09	2.7	2.88	449329	2.88	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190919	0.195	0.21	0.19	0.2	9422	0.2	up	up	correct
DSPG.US	DSP Group Inc	20190919	14.96	15.16	14.65	14.68	91854	14.68	down	down	correct
DSWL.US	Deswell Industries Inc	20190919	2.7	2.7	2.7	2.7	43	2.35
DTEA.US	DAVIDsTEA Inc	20190919	1.92	2.14	1.86	2.05	623524	2.05	up	up	correct
DTIL.US	Precision BioSciences Inc	20190919	9.75	10.23	9.6	10.05	152717	10.05	up	up	correct
DTSS.US	Datasea Inc	20190919	1.01	1.01	0.9801	1.01	2444	1.01
DTST.US	Data Storage Corporation	20190919	0.132	0.136	0.132	0.132	3175	0.132
DUOT.US	Duos Technologies Group Inc	20190919	5.88	6.44	5.6	6.3	1550	6.3	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20190919	4.42	4.51	4.315	4.4	844770	4.4	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20190919	2.39	2.6	2.38	2.6	788	2.6	up	up	correct
DWSN.US	Dawson Geophysical Company	20190919	2.06	2.165	2.03	2.16	87466	2.16	up	up	correct
DXCM.US	DexCom Inc	20190919	157.51	157.51	153.48	154.99	463950	154.99	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190919	1.32	1.4416	1.28	1.42	267536	1.42	up	up	correct
DXPE.US	DXP Enterprises Inc	20190919	36.55	37.01	36.03	36.37	82412	36.37	down	down	correct
DXYN.US	The Dixie Group Inc	20190919	1.29	1.35	1.26	1.26	14750	1.26	down	down	correct
DYAI.US	Dyadic International Inc	20190919	6.06	6.12	5.81	5.96	97781	5.96	down	up	incorrect
DYNT.US	Dynatronics Corporation	20190919	1.24	1.28	1.2	1.24	10915	1.24
DZSI.US	DZS Inc	20190919	10.46	10.59	10.26	10.34	56385	10.34	down	down	correct
EA.US	Electronic Arts Inc	20190919	98.28	99.9	98.28	99.69	2691393	99.065	up	up	correct
EAST.US	Eastside Distilling Inc	20190919	4.95	4.95	4.55	4.75	75131	4.75	down	down	correct
EBAY.US	eBay Inc	20190919	40.4	40.8	40.33	40.4	4012018	39.2351
EBAYL.US	eBay Inc. NT 56	20190919	26.77	27.15	26.7249	27.1	85633	24.8527	up	up	correct
EBIX.US	Ebix Inc	20190919	44	44.43	43.08	43.08	228053	42.0409	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20190919	16.78	17.1	16.75	16.89	2307	16.1354	up	up	correct
EBSB.US	Meridian Bancorp Inc	20190919	18.53	18.81	18.39	18.42	52903	17.6124	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20190919	32.63	32.96	31.6639	32.4	7299	30.6207	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190919	23.13	23.29	22.85	22.92	177852	22.92	down	up	incorrect
ECOL.US	US Ecology Inc	20190919	62.82	63.97	62.82	63.19	71401	62.7982	up	down	incorrect
ECOR.US	electroCore Inc	20190919	4.86	5.64	4.675	4.96	925059	4.96	up	up	correct
ECPG.US	Encore Capital Group Inc	20190919	34.75	34.82	33.77	33.78	337823	33.78	down	down	correct
EDAP.US	EDAP TMS S.A	20190919	4.36	4.64	4.35	4.45	495755	4.45	up	up	correct
EDIT.US	Editas Medicine Inc	20190919	25.24	25.5	24.92	25.18	407345	25.18	down	down	correct
EDSA.US	Edesa Biotech Inc	20190919	6.25	8.5	6.2262	7.52	276855	7.52	up	down	incorrect
EDUC.US	Educational Development Corporation	20190919	5.88	5.89	5.61	5.73	26693	5.3509	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190919	146	147.23	145.455	146.46	507493	146.46	up	up	correct
EFOI.US	Energy Focus Inc	20190919	0.4424	0.4424	0.4302	0.4331	36162	2.1655	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20190919	42.99	42.99	38.71	41.4	86133	39.6311	down	down	correct
EGAN.US	eGain Corporation	20190919	7.75	7.99	7.59	7.89	239711	7.89	up	up	correct
EGBN.US	Eagle Bancorp Inc	20190919	44.95	45.05	44.19	44.32	249848	41.969	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20190919	4.56	4.63	4.45	4.46	234256	29.6578	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190919	58.32	59.455	57.78	58.68	100962	58.68	up	up	correct
EHTH.US	eHealth Inc	20190919	81.24	82.68	79.68	82.17	674667	82.17	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190919	11.58	11.92	11.5	11.61	73544	11.61	up	up	correct
EIOMX.US	EIOMX	20190919	10.46	10.46	10.46	10.46	0	10.2022
EKSO.US	Ekso Bionics Holdings Inc	20190919	0.537	0.5407	0.51	0.5168	27239	7.752	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190919	0.75	0.8	0.73	0.76	3489	13.68	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20190919	6.5	6.772	6.3	6.33	62543	6.33	down	down	correct
ELSE.US	Electro	20190919	3.98	3.98	3.79	3.79	1637	3.79	down	up	incorrect
ELTK.US	Eltek Ltd	20190919	4	4.14	3.93	3.93	37148	3.93	down	down	correct
EMCF.US	Emclaire Financial Corp	20190919	32.93	33.12	31.9481	31.9481	1925	28.86	down	up	incorrect
EMKR.US	EMCORE Corporation	20190919	3	3.03	2.95	2.98	21645	2.98	down	down	correct
EML.US	The Eastern Company	20190919	26.5	26.72	24.97	25.01	12002	23.9947	down	down	correct
ENDP.US	Endo International plc	20190919	3.83	3.89	3.28	3.36	10075150	3.36	down	up	incorrect
ENG.US	ENGlobal Corporation	20190919	1.02	1.05	1.01	1.05	13649	1.05	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20190919	35.79	36.7336	35.3211	36.39	22937	36.39	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190919	5.7	5.75	5.6	5.72	29966	5.72	up	up	correct
ENPH.US	Enphase Energy Inc	20190919	25.27	27.585	25.27	27.12	7702204	27.12	up	up	correct
ENSG.US	The Ensign Group Inc	20190919	49.7048	50.7545	49.6148	50.3146	301006	46.6809	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190919	71.01	72.18	70.23	71.01	194857	71.01
ENTG.US	Entegris Inc	20190919	47.73	47.93	47.2904	47.63	719386	47.1787	down	up	incorrect
ENTX.US	Entera Bio Ltd	20190919	2.55	2.59	2.37	2.59	9845	2.59	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190919	0.2525	0.27	0.25	0.2531	3619	25.3068	up	up	correct
EOLS.US	Evolus Inc	20190919	17.31	17.78	17.28	17.57	226078	17.57	up	down	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20190919	41.18	41.71	40.51	40.59	171590	40.59	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20190919	2.8	3.065	2.8	3.05	11335	3.05	up	up	correct
EPSN.US	Epsilon Energy Ltd	20190919	3.5	3.8	3.45	3.45	33776	3.45	down	down	correct
EPZM.US	Epizyme Inc	20190919	11.76	11.88	11.0997	11.15	880183	11.15	down	down	correct
EQ.US	Equillium Inc	20190919	3.78	3.92	3.67	3.67	5429	3.67	down	down	correct
EQBK.US	Equity Bancshares Inc	20190919	28.39	28.84	27.78	28.05	113854	27.9847	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20190919	560.51	570.83	559.33	569.03	472019	549.4678	up	down	incorrect
EQOS.US	Diginex Limited	20190919	10	10	9.94	9.99	177778	9.99	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190919	8.3	8.3	8.18	8.19	5733230	7.8971	down	up	incorrect
ERIE.US	Erie Indemnity Company	20190919	204.96	205.575	198.45	198.84	224367	188.3361	down	down	correct
ERII.US	Energy Recovery Inc	20190919	9.86	9.97	9.745	9.77	112246	9.77	down	up	incorrect
ESBK.US	Elmira Savings Bank	20190919	14.36	14.36	14.15	14.25	6686	12.8086	down	down	correct
ESCA.US	Escalade Incorporated	20190919	10.9	11	10.82	10.88	35969	10.027	down	down	correct
ESEA.US	Euroseas Ltd	20190919	0.62	0.6397	0.61	0.63	34148	5.04	up	up	correct
ESGR.US	Enstar Group Limited	20190919	191.41	193.63	190.135	191.17	40151	191.17	down	down	correct
ESGRO.US	Enstar Group Limited	20190919	26.5279	26.59	26.49	26.49	11821	22.8892	down	down	correct
ESGRP.US	Enstar Group Limited	20190919	27	27.1425	27	27.05	22484	23.4799	up	up	correct
ESLT.US	Elbit Systems Ltd	20190919	161.34	162.8	161.34	161.88	11049	157.4465	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190919	36.95	37.3635	36.15	36.47	255526	36.47	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20190919	23.71	24	23.199	23.75	6126	23.75	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190919	15.96	16.3	15.91	15.93	11036	14.888	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20190919	20.5	20.745	19.95	20.17	74219	20.17	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20190919	8.56	8.65	8.22	8.57	11220	8.0291	up	down	incorrect
ET.US	PE	20190919	25.19	25.19	25.13	25.19	140609	21.6744
ETON.US	Eton Pharmaceuticals Inc	20190919	6.8568	6.87	6.52	6.67	36519	6.67	down	down	correct
ETSY.US	Etsy Inc	20190919	60.23	60.43	58.26	59.07	9549454	59.07	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190919	5.951	6.14	5.4801	5.77	19599	5.77	down	down	correct
EVBG.US	Everbridge Inc	20190919	67.33	69.25	67.02	69.2	446285	69.2	up	up	correct
EVER.US	EverQuote Inc	20190919	22.68	23.07	21.89	22.41	200300	22.41	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20190919	5.59	5.82	5.41	5.62	51594	5.62	up	up	correct
EVGN.US	Evogene Ltd	20190919	1.65	1.675	1.65	1.66	8671	1.66	up	up	correct
EVK.US	Ever	20190919	3.03	3.03	3	3	551	3	down	down	correct
EVLO.US	Evelo Biosciences Inc	20190919	8.78	9.265	8.1	8.16	95659	8.16	down	down	correct
EVOK.US	Evoke Pharma Inc	20190919	0.98	0.9801	0.945	0.95	134260	0.95	down	down	correct
EVOL.US	Evolving Systems Inc	20190919	0.9395	0.9395	0.877	0.9	19371	0.9	down	down	correct
EVOP.US	EVO Payments Inc	20190919	29.27	29.595	28.485	29.38	219699	29.38	up	up	correct
EWBC.US	East West Bancorp Inc	20190919	45.61	46.32	45.44	45.56	690596	43.1788	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20190919	105.38	106.4	103.05	103.4	1647110	103.4	down	down	correct
EXC.US	Exelon Corporation	20190919	48.08	48.08	47.62	47.8	4196294	44.1646	down	down	correct
EXEL.US	Exelixis Inc	20190919	19.33	19.88	19.12	19.57	2512011	19.57	up	up	correct
EXLS.US	ExlService Holdings Inc	20190919	67.56	68.71	66.975	66.98	131413	66.98	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20190919	75.07	75.38	74.22	74.59	450782	72.4858	down	down	correct
EXPE.US	Expedia Group Inc	20190919	134.34	135.98	133.78	134.48	2015797	133.506	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20190919	8.16	8.6	8.15	8.47	216835	4.2278	up	up	correct
EXPO.US	Exponent Inc	20190919	72.28	72.7	71.5	71.57	164607	70.1514	down	down	correct
EXTR.US	Extreme Networks Inc	20190919	7.41	7.67	7.39	7.41	850726	7.41
EYE.US	National Vision Holdings Inc	20190919	26.8	27.15	25.49	25.66	959206	25.66	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190919	3.62	3.77	3.34	3.49	28429	3.49	down	down	correct
EYEN.US	Eyenovia Inc	20190919	4.94	5.0593	4.55	4.83	167924	4.83	down	down	correct
EYES.US	Second Sight Medical Products Inc	20190919	0.95	0.9595	0.8993	0.925	31459	7.4	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190919	0.2517	0.279	0.221	0.225	6356	1.8	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190919	1.85	1.89	1.8183	1.85	216473	18.5
EZPW.US	EZCORP Inc	20190919	7.84	7.87	7.2	7.3	1991066	7.3	down	down	correct
FAMI.US	Farmmi Inc	20190919	1.5	1.51	1.45	1.46	21081	1.46	down	down	correct
FANG.US	Diamondback Energy Inc	20190919	99.59	99.84	96.94	97.33	1385992	91.7887	down	down	correct
FANH.US	Fanhua Inc	20190919	27.24	27.7685	26.99	27.5	124242	24.0991	up	down	incorrect
FARM.US	Farmer Bros. Co	20190919	14.45	15.07	14.25	14.69	192523	14.69	up	down	incorrect
FARO.US	FARO Technologies Inc	20190919	52.36	53.35	51.7	53.17	110458	53.17	up	up	correct
FAST.US	Fastenal Company	20190919	32.78	32.91	32.36	32.4	3379017	30.5023	down	down	correct
FAT.US	FAT Brands Inc	20190919	4.6633	4.9655	4.6	4.95	7574	4.7238	up	up	correct
FATE.US	Fate Therapeutics Inc	20190919	17.61	18.07	16.97	17.86	574367	17.86	up	up	correct
FB.US	Meta Platforms Inc.	20190919	188.66	191.1	188.15	190.14	10474690	190.14	up	up	correct
FBIO.US	Fortress Biotech Inc	20190919	1.84	1.86	1.67	1.67	260923	1.67	down	down	correct
FBIOP.US	Fortress Biotech Inc	20190919	20.21	20.3192	20.15	20.15	8214	15.6418	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190919	23.5993	24.23	23.585	23.89	25945	22.2651	up	up	correct
FBMS.US	The First Bancshares Inc	20190919	33.43	33.75	33.06	33.13	51967	31.9724	down	down	correct
FBNC.US	First Bancorp	20190919	37.18	37.5	36.58	36.62	64797	34.7519	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20190919	0.83	0.855	0.782	0.8103	81614	12.1545	down	up	incorrect
FCAP.US	First Capital Inc	20190919	60	60.32	57.4	57.4	7653	55.0242	down	down	correct
FCBC.US	First Community Bankshares Inc	20190919	32.52	32.53	32.31	32.43	37330	29.6569	down	up	incorrect
FCCO.US	First Community Corporation	20190919	20.21	20.33	19.59	19.77	19198	18.5835	down	down	correct
FCCY.US	1st Constitution Bancorp	20190919	18.158	18.88	18.158	18.42	11905	17.5533	up	up	correct
FCEL.US	FuelCell Energy Inc	20190919	0.377	0.377	0.36	0.3685	9171271	0.3685	down	down	correct
FCFS.US	FirstCash Inc	20190919	96.52	97.17	94.99	95.91	260153	92.6333	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20190919	483.07	486.14	475.31	476	39794	472.6105	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190919	6.72	6.76	6.67	6.67	58000	4.8691	down	down	correct
FCREX.US	FCREX	20190919	12.99	12.99	12.99	12.99	0	11.2747
FCRIX.US	FCRIX	20190919	13.03	13.03	13.03	13.03	0	11.2356
FCRUX.US	FCRUX	20190919	13.03	13.03	13.03	13.03	0	13.03
FDBC.US	Fidelity D & D Bancorp Inc	20190919	59.95	60	58.82	58.82	1814	55.8955	down	down	correct
FDUS.US	Fidus Investment Corporation	20190919	15.18	15.26	15.11	15.22	105508	12.0205	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20190919	26	26.277	25.953	26.21	2700	22.9142	up	up	correct
FEIM.US	Frequency Electronics Inc	20190919	11.29	11.65	11.25	11.25	8316	11.25	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20190919	48.44	48.6	47.47	47.55	104047	46.5073	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190919	4.8672	4.9	4.8206	4.9	8416	4.9	up	up	correct
FEYE.US	Mandiant Inc	20190919	14.21	14.2595	13.98	14.01	1497479	14.01	down	down	correct
FFBC.US	First Financial Bancorp	20190919	24.85	25.16	24.57	24.6	249720	22.1434	down	down	correct
FFBW.US	FFBW Inc	20190919	11	11.14	10.9999	11.075	4690	9.4416	up	down	incorrect
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190919	3.5	3.565	3.2937	3.41	95146	3.41	down	down	correct
FFIC.US	Flushing Financial Corporation	20190919	20.4	20.65	20.16	20.23	69894	18.1768	down	down	correct
FFIN.US	First Financial Bankshares Inc	20190919	33.35	33.9	33.05	33.11	292110	32.0381	down	up	incorrect
FFIV.US	F5 Networks Inc	20190919	139.03	140.13	137.8	138.2	449137	138.2	down	down	correct
FFNW.US	First Financial Northwest Inc	20190919	14.94	15.01	14.78	14.8	19467	13.7504	down	up	incorrect
FFWM.US	First Foundation Inc	20190919	15.2	15.38	15.05	15.08	72250	14.5376	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20190919	21.44	21.44	21.44	21.44	1337	16.2734
FGEN.US	FibroGen Inc	20190919	40.76	41.25	39.53	39.65	664564	39.65	down	down	correct
FGF.US	FG Financial Group Inc	20190919	4.73	5.1	4.7	5.04	2817	5.04	up	up	correct
FGFPP.US	FG Financial Group Inc	20190919	25.28	25.332	25.2	25.2	1600	21.0447	down	up	incorrect
FHB.US	First Hawaiian Inc	20190919	27.47	27.68	27.27	27.51	804686	24.894	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190919	40.66	41.1	40.17	40.25	212733	36.2788	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20190919	186.89	186.89	186.89	186.89	0	186.89
FISI.US	Financial Institutions Inc	20190919	31.3	31.82	31.02	31.05	27343	28.1825	down	down	correct
FISV.US	Fiserv Inc	20190919	104.02	105.84	104.01	104.91	4908544	104.91	up	up	correct
FITB.US	Fifth Third Bancorp	20190919	28.23	28.44	27.93	27.95	4473483	25.5225	down	down	correct
FITBI.US	Fifth Third Bancorp	20190919	28.4	28.415	28.34	28.35	68949	24.7513	down	down	correct
FITBO.US	Fifth Third Bancorp	20190919	24.6	24.8	24.55	24.73	368900	22.3486	up	up	correct
FITBP.US	Fifth Third Bancorp	20190919	27.02	27.1	26.81	27.1	15400	23.8635	up	up	correct
FIVE.US	Five Below Inc	20190919	128.07	128.81	127.2	128.48	354069	128.48	up	up	correct
FIVN.US	Five9 Inc	20190919	55.86	58.1	55.22	58	810746	58	up	up	correct
FIXX.US	Homology Medicines Inc	20190919	21.51	21.8	20.24	20.4	140246	20.4	down	down	correct
FIZZ.US	National Beverage Corp	20190919	47.32	48.33	46.08	46.19	1007216	20.4321	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20190919	2.28	2.28	2.28	2.28	300	2.28
FLDM.US	Fluidigm Corporation	20190919	5.67	5.92	5.66	5.8	628635	5.8	up	up	correct
FLEX.US	Flex Ltd	20190919	10.72	10.765	10.61	10.67	2481936	10.67	down	down	correct
FLGT.US	Fulgent Genetics Inc	20190919	11.2	11.2	10.82	11.05	76879	11.05	down	down	correct
FLIC.US	The First of Long Island Corporation	20190919	23.32	23.47	22.87	22.9	46403	20.9647	down	down	correct
FLL.US	Full House Resorts Inc	20190919	2.07	2.11	2.0402	2.1	52591	2.1	up	up	correct
FLMN.US	Falcon Minerals Corporation	20190919	6.74	6.79	6.43	6.5	75880	5.3096	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190919	0.5	0.5	0.5	0.5	1000	0.5
FLNT.US	Fluent Inc	20190919	2.92	2.96	2.8	2.82	254491	2.82	down	down	correct
FLWS.US	1	20190919	14.52	14.52	14.04	14.06	370209	14.06	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20190919	14.61	15.07	14.5	14.72	431753	14.72	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190919	16.25	16.4306	15.88	15.9	13660	14.9818	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190919	27.07	27.875	26.0453	27.13	28722	25.3082	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20190919	35.18	35.35	34.31	34.76	38479	32.7221	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20190919	19.89	20.17	19.77	19.8	478523	18.1729	down	down	correct
FMNB.US	Farmers National Banc Corp	20190919	14.85	15.13	14.66	14.72	35228	13.731	down	down	correct
FNCB.US	FNCB Bancorp Inc	20190919	8.15	8.3	7.91	8.16	19548	7.5747	up	up	correct
FNHC.US	FedNat Holding Company	20190919	13.17	13.47	13.17	13.34	43146	12.777	up	up	correct
FNKO.US	Funko Inc	20190919	25.23	25.38	23.14	23.41	2103758	23.41	down	up	incorrect
FNLC.US	The First Bancorp Inc	20190919	27.56	28	26.9512	27.18	12958	24.4117	down	down	correct
FNWB.US	First Northwest Bancorp	20190919	15.85	16.36	15.79	16.21	22524	15.686	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190919	44.35	44.35	44.35	44.35	500	41.206
FOCS.US	Focus Financial Partners Inc	20190919	23.55	24.26	23.24	23.6	316615	23.6	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190919	9.58	9.78	9.5	9.62	1834406	9.62	up	up	correct
FONR.US	FONAR Corporation	20190919	22.51	23.09	22.186	22.34	51301	22.34	down	down	correct
FORD.US	Forward Industries Inc	20190919	1.1657	1.1708	1.13	1.14	10804	1.14	down	up	incorrect
FORM.US	FormFactor Inc	20190919	19.64	19.74	19.11	19.31	426983	19.31	down	down	correct
FORR.US	Forrester Research Inc	20190919	35.65	35.85	35.12	35.17	43018	35.17	down	down	correct
FOSL.US	Fossil Group Inc	20190919	12.12	12.265	11.73	12.21	1382348	12.21	up	up	correct
FOX.US	Fox Corporation	20190919	32.57	32.66	31.9	31.97	635227	31.0764	down	up	incorrect
FOXA.US	Fox Corporation	20190919	32.48	32.78	31.96	32.04	4925050	31.1733	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190919	65.45	65.45	63.22	63.58	271203	63.58	down	down	correct
FPAY.US	FlexShopper Inc	20190919	1.47	1.52	1.36	1.45	67546	1.45	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190919	34.63	35.36	33.475	34.57	10168	31.5419	down	up	incorrect
FRBA.US	First Bank	20190919	11.25	11.38	11.1	11.12	16180	10.8018	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190919	4.43	4.56	4.41	4.45	141229	4.45	up	up	correct
FRG.US	Franchise Group Inc	20190919	11.85	11.95	11.85	11.95	10000	10.6764	up	down	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20190919	10.45	10.6	10.35	10.41	298721	10.41	down	down	correct
FRHC.US	Freedom Holding Corp	20190919	11.86	12.9	11.86	12.503	20611	12.503	up	up	correct
FRME.US	First Merchants Corporation	20190919	39.15	39.74	38.63	38.64	135705	36.1303	down	down	correct
FROPX.US	FROPX	20190919	19.73	19.73	19.73	19.73	0	15.5395
FRPH.US	FRP Holdings Inc	20190919	49.91	51.26	49.91	50.86	17804	50.86	up	up	correct
FRPT.US	Freshpet Inc	20190919	50.22	50.6	48.49	48.73	293481	48.73	down	down	correct
FRST.US	Primis Financial Corp	20190919	15.64	15.78	15.42	15.45	40706	14.3841	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190919	1.62	1.62	1.55	1.55	70195	1.55	down	down	correct
FRTA.US	Forterra Inc	20190919	7.74	7.74	7.41	7.52	157059	7.52	down	down	correct
FSBW.US	FS Bancorp Inc	20190919	52.05	52.4	51.8	51.8	9785	24.9501	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20190919	9.49	9.49	9.03	9.03	25129	9.03	down	down	correct
FSFG.US	First Savings Financial Group Inc	20190919	60.78	61.8	60.78	61.46	3253	19.8396	up	up	correct
FSLR.US	First Solar Inc	20190919	66	67.9	65.79	67.07	1817949	67.07	up	up	correct
FSTR.US	L.B. Foster Company	20190919	21.97	22.2	21.7	21.74	23987	21.74	down	down	correct
FSTX.US	F	20190919	3.57	3.775	3.55	3.69	14764	14.76	up	up	correct
FSV.US	FirstService Corporation	20190919	102.17	103.85	101.21	103.31	15432	102.0151	up	up	correct
FTDR.US	Frontdoor Inc	20190919	51.41	52.79	51.41	52.19	356215	52.19	up	up	correct
FTEK.US	Fuel Tech Inc	20190919	1	1.1	1	1.02	27103	1.02	up	up	correct
FTFT.US	Future FinTech Group Inc	20190919	0.92	1.07	0.92	1.035	888848	1.035	up	up	correct
FTNT.US	Fortinet Inc	20190919	79	79.6	77.89	78.42	1093873	78.42	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20190919	9.14	9.14	8.4	8.55	51847	8.55	down	down	correct
FULT.US	Fulton Financial Corporation	20190919	16.77	16.93	16.64	16.66	601838	15.0839	down	up	incorrect
FUNC.US	First United Corporation	20190919	22.8	22.99	21.31	22.83	49894	21.1732	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20190919	6.91	7	6.9	6.915	23396	5.6968	up	down	incorrect
FUTU.US	Futu Holdings Limited	20190919	12.17	12.55	12.17	12.37	105306	12.37	up	up	correct
FUV.US	Arcimoto Inc	20190919	3.4	3.64	3.25	3.345	71256	3.345	down	down	correct
FVCB.US	FVCBankcorp Inc	20190919	19	19.45	18.55	19.29	41807	19.29	up	up	correct
FVE.US	Five Star Senior Living Inc	20190919	0.5034	0.5149	0.5	0.5	16965	5	down	up	incorrect
FWBI.US	First Wave BioPharma Inc	20190919	1	1.05	0.99	1	116240	1
FWONA.US	Formula One Group	20190919	39.86	39.86	38.97	39.16	60320	39.16	down	up	incorrect
FWONK.US	Formula One Group	20190919	41.83	41.83	41.05	41.2	610263	41.2	down	up	incorrect
FWRD.US	Forward Air Corporation	20190919	64.16	64.2	63.16	63.48	178633	61.9435	down	down	correct
FXNC.US	First National Corporation	20190919	18.25	18.6	18.25	18.55	5030	17.5328	up	up	correct
GABC.US	German American Bancorp Inc	20190919	33.05	33.32	32.54	32.59	40145	30.9517	down	down	correct
GAIA.US	Gaia Inc	20190919	7.91	8.08	7.51	7.54	122257	7.54	down	down	correct
GAIN.US	Gladstone Investment Corporation	20190919	12.35	12.45	12.32	12.39	108300	10.3687	up	up	correct
GALT.US	Galectin Therapeutics Inc	20190919	3.93	3.9683	3.67	3.69	305135	3.69	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20190919	0.5712	0.5712	0.4924	0.4924	12100	36.93	down	down	correct
GASS.US	StealthGas Inc	20190919	3.1	3.1	3.06	3.08	7109	3.08	down	down	correct
GBCI.US	Glacier Bancorp Inc	20190919	41.1	41.71	40.64	40.73	339393	37.7278	down	down	correct
GBDC.US	Golub Capital BDC Inc	20190919	18.2068	18.352	18.0228	18.11	972805	14.975	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190919	26.99	26.99	25.89	25.89	16135	23.5043	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190919	26.8419	27.08	26.8419	27.03	9690	22.7815	up	down	incorrect
GBT.US	Global Blood Therapeutics Inc	20190919	53.11	54.555	52.68	53.82	528776	53.82	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20190919	27.89	27.99	27.77	27.77	1521	26.6579	down	down	correct
GCMG.US	GCM Grosvenor Inc	20190919	10.14	10.14	10.14	10.14	0	9.8572
GCREX.US	Griffin Institutional Access Real Estate	20190919	26.81	26.81	26.81	26.81	0	23.5099
GDEN.US	Golden Entertainment Inc	20190919	14	14.29	13.95	13.95	65821	13.95	down	down	correct
GDS.US	GDS Holdings Limited	20190919	43.59	45.13	43.53	44.25	1314242	44.25	up	up	correct
GECC.US	Great Elm Capital Corporation	20190919	8.49	8.51	8.45	8.47	20589	6.619	down	down	correct
GECCM.US	GECCM	20190919	25.105	25.136	25.0949	25.0949	2351	23.2713	down	up	incorrect
GECCN.US	Great Elm Capital	20190919	25.01	25.1	25.01	25.1	5000	21.4851	up	up	correct
GEG.US	Great Elm Group Inc	20190919	3.551	3.68	3.53	3.53	4486	3.53	down	down	correct
GENC.US	Gencor Industries Inc	20190919	12.51	12.51	11.64	11.77	12979	11.77	down	up	incorrect
GENE.US	Genetic Technologies Limited	20190919	2.17	2.17	2.0384	2.04	12240	2.04	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20190919	15.33	15.48	14.84	14.88	56926	14.88	down	down	correct
GERN.US	Geron Corporation	20190919	1.45	1.48	1.435	1.44	1041780	1.44	down	up	incorrect
GEVO.US	Gevo Inc	20190919	3.5	3.5	3.32	3.44	187032	3.44	down	up	incorrect
GFED.US	Guaranty Federal Bancshares Inc	20190919	24.11	24.25	23.51	23.51	6554	21.8589	down	down	correct
GFN.US	General Finance Corporation	20190919	10.14	10.43	9.41	9.87	123666	9.87	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20190919	11.55	12.455	11.3283	12.23	2416402	12.0045	up	up	correct
GH.US	Guardant Health Inc	20190919	73.69	75.21	72.46	72.62	1149131	72.62	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20190919	3.312	3.708	2.46	3.132	3448500	3.132	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190919	5.97	6.03	5.8153	5.85	50403	5.85	down	down	correct
GIGM.US	GigaMedia Limited	20190919	2.49	2.55	2.49	2.54	8646	2.54	up	up	correct
GIII.US	G	20190919	25.17	25.24	24.65	24.92	681967	24.92	down	down	correct
GILD.US	Gilead Sciences Inc	20190919	65.85	66.44	65.64	65.96	4199770	60.2239	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20190919	8.4	8.4	8.36	8.36	1861	7.2152	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20190919	27.63	27.63	27.63	27.63	0	24.2287
GLAD.US	Gladstone Capital Corporation	20190919	9.6	9.6	9.475	9.51	110454	7.7943	down	down	correct
GLBFX.US	GL Beyond Income Fund	20190919	1.47	1.47	1.47	1.47	0	1.2839
GLBS.US	Globus Maritime Limited	20190919	2.45	2.48	2.34	2.39	66875	239	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20190919	10.22	10.22	10.22	10.22	17	9.4739
GLDD.US	Great Lakes Dredge & Dock Corporation	20190919	10.18	10.28	10.11	10.11	235427	10.11	down	down	correct
GLG.US	TD Holdings Inc	20190919	0.5486	0.57	0.4011	0.4901	75717	0.4901	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190919	4.92	5.32	4.92	5.32	41564	5.32	up	down	incorrect
GLNG.US	Golar LNG Limited	20190919	13.04	13.15	12.81	12.84	915913	12.84	down	up	incorrect
GLPG.US	Galapagos NV	20190919	159.35	160.81	158.6	158.93	72254	158.93	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20190919	39.06	39.08	38.75	38.8	538504	34.5418	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20190919	10.62	10.68	10.49	10.58	130956	10.58	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190919	27.5	27.5	27.5	27.5	0	24.115
GLYC.US	GlycoMimetics Inc	20190919	4.55	4.69	4.47	4.53	250283	4.53	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20190919	0.445	0.4499	0.4	0.4	383	6	down	down	correct
GMDA.US	Gamida Cell Ltd	20190919	4.4	4.45	4.3101	4.41	7825	4.41	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190919	27.25	27.25	27.25	27.25	0	23.8954
GNCA.US	Genocea Biosciences Inc	20190919	3.56	3.58	3.4	3.47	76701	3.47	down	down	correct
GNFT.US	Genfit SA	20190919	17.77	17.98	17.69	17.98	25244	17.98	up	up	correct
GNLN.US	Greenlane Holdings Inc	20190919	4.31	4.53	4.15	4.44	343282	4.44	up	up	correct
GNPX.US	Genprex Inc	20190919	0.9227	0.95	0.8745	0.91	32475	0.91	down	down	correct
GNSS.US	Genasys Inc	20190919	3.19	3.2	3.1628	3.18	35137	3.18	down	up	incorrect
GNTX.US	Gentex Corporation	20190919	27.84	28.03	27.65	27.72	843902	26.7264	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20190919	30.34	30.44	30.06	30.22	27183	25.6459	down	down	correct
GNUS.US	Genius Brands International Inc	20190919	0.83	0.83	0.745	0.82	127254	0.82	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20190919	36.06	37.56	36.05	37.42	636275	37.42	up	up	correct
GOEV.US	Canoo Inc	20190919	10.02	10.02	10.02	10.02	10364	10.02
GOEVW.US	Canoo Holdings Ltd	20190919	0.62	0.8	0.62	0.769	13831	0.769	up	up	correct
GOGL.US	Golden Ocean Group Limited	20190919	6.06	6.12	5.965	6	205196	4.93	down	down	correct
GOGO.US	Gogo Inc	20190919	7.1	7.11	6.48	6.5	3259555	6.5	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20190919	23.33	23.4	23.04	23.05	124209	19.259	down	down	correct
GOOG.US	Alphabet Inc	20190919	1232.06	1244.44	1232.02	1238.71	1000155	1238.71	up	up	correct
GOOGL.US	Alphabet Inc	20190919	1232.32	1244.34	1232.31	1238.75	847002	1238.75	up	up	correct
GOSS.US	Gossamer Bio Inc	20190919	21.57	21.57	20.21	20.75	1064506	20.75	down	down	correct
GOVX.US	GeoVax Labs Inc	20190919	0.011	0.011	0.0091	0.0105	88	420	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20190919	0.335	0.335	0.3299	0.3299	20717	2.3093	down	down	correct
GPP.US	Green Plains Partners LP	20190919	13.2528	13.28	13.15	13.23	31180	11.0572	down	down	correct
GPRE.US	Green Plains Inc	20190919	11.06	11.06	10.355	10.46	699691	10.46	down	down	correct
GPRO.US	GoPro Inc	20190919	4.51	4.63	4.5	4.56	2183182	4.56	up	up	correct
GRBK.US	Green Brick Partners Inc	20190919	10.35	10.72	10.35	10.67	89245	10.67	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190919	13.3043	13.3913	13.0435	13.3913	4485	6.9221	up	up	correct
GRFS.US	Grifols S.A	20190919	20.39	20.62	20.37	20.56	2430366	19.591	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190919	27.92	27.92	27.92	27.92	0	24.4838
GRIN.US	Grindrod Shipping Holdings Ltd	20190919	5.5	5.55	5.4973	5.5	10795	5.2288
GRMN.US	Garmin Ltd	20190919	86	86.29	85.43	85.49	717695	81.3219	down	up	incorrect
GRNQ.US	Greenpro Capital Corp	20190919	0.99	1.059	0.9207	0.995	28161	0.995	up	up	correct
GROW.US	U.S. Global Investors Inc	20190919	2.04	2.12	2.01	2.12	35336	2.0555	up	up	correct
GRPN.US	Groupon Inc	20190919	2.88	2.97	2.85	2.85	174266	57	down	down	correct
GRTS.US	Gritstone bio Inc	20190919	9.82	10.21	9.68	9.76	90538	9.76	down	down	correct
GRVY.US	Gravity Co. Ltd	20190919	28.77	33.16	28.3	32.3	139117	32.3	up	up	correct
GRWG.US	GrowGeneration Corp	20190919	5	5.15	5	5.09	66963	5.09	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190919	59.07	59.78	58.36	58.44	38354	53.575	down	down	correct
GSHD.US	Goosehead Insurance Inc	20190919	45.01	47.8	45.01	46.49	382489	45.3688	up	up	correct
GSIT.US	GSI Technology Inc	20190919	8.97	9	8.54	8.55	59992	8.55	down	down	correct
GSKY.US	GreenSky Inc	20190919	7.49	7.9	7.47	7.55	631057	7.55	up	up	correct
GSM.US	Ferroglobe PLC	20190919	1.27	1.3	1.255	1.28	249811	1.28	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20190919	10.164	10.164	10.164	10.164	300	10.164
GSMGW.US	Glory Star New Media Group Holdings Limited	20190919	0.1	0.1	0.1	0.1	200	0.1
GT.US	The Goodyear Tire & Rubber Company	20190919	13.26	13.54	13.21	13.53	2749428	13.24	up	down	incorrect
GTBP.US	GT Biopharma Inc	20190919	0.1551	0.1551	0.1331	0.136	6272	2.312	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20190919	10.37	10.4	10.3101	10.3735	27313	10.3735	up	up	correct
GTHX.US	G1 Therapeutics Inc	20190919	35.81	36.35	35.02	35.55	247707	35.55	down	down	correct
GTIM.US	Good Times Restaurants Inc	20190919	1.67	1.75	1.56	1.64	24663	1.64	down	down	correct
GTX.US	Garrett Motion Inc	20190919	11.56	11.66	11.19	11.31	432663	11.31	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20190919	6.69	6.87	6.44	6.57	87220	6.57	down	down	correct
GURE.US	Gulf Resources Inc	20190919	0.7515	0.8	0.7	0.746	46070	3.73	down	down	correct
GVP.US	GSE Systems Inc	20190919	1.68	1.81	1.67	1.685	22446	1.685	up	up	correct
GWGH.US	GWG Holdings Inc	20190919	9.3	10.5	9.26	10.5	72765	10.5	up	down	incorrect
GWRS.US	Global Water Resources Inc	20190919	13.25	13.3	13.1343	13.26	14366	12.6492	up	up	correct
HA.US	Hawaiian Holdings Inc	20190919	27.53	27.65	26.82	26.83	573794	26.6127	down	down	correct
HAFC.US	Hanmi Financial Corporation	20190919	19.04	19.46	18.91	18.93	118649	17.4128	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20190919	22.09	22.2108	21.24	21.31	1259061	21.31	down	down	correct
HALL.US	Hallmark Financial Services Inc	20190919	18.58	18.83	18.5232	18.53	88401	18.53	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190919	16.44	16.67	16.26	16.29	966629	16.29	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20190919	14.14	14.39	14	14	62792	14	down	down	correct
HAS.US	Hasbro Inc	20190919	120.33	121.37	119.72	120.92	1042991	112.9414	up	up	correct
HAYN.US	Haynes International Inc	20190919	36.09	36.55	35.1908	35.85	91082	33.4418	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20190919	14.54	14.685	14.44	14.47	4353618	12.9662	down	up	incorrect
HBCP.US	Home Bancorp Inc	20190919	40	40.3	39.88	39.94	20438	37.4654	down	down	correct
HBIO.US	Harvard Bioscience Inc	20190919	3.25	3.45	3.1787	3.4	288529	3.4	up	down	incorrect
HBMD.US	Howard Bancorp Inc	20190919	16.2	16.475	16.15	16.25	13418	16.25	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20190919	17.66	17.96	17.5	17.51	64197	16.1675	down	down	correct
HBP.US	Huttig Building Products Inc	20190919	2.65	2.69	2.3	2.39	66999	2.39	down	down	correct
HCAT.US	Health Catalyst Inc	20190919	39.29	39.63	36.12	36.46	211952	36.46	down	down	correct
HCCC.US	Healthcare Capital Corp	20190919	0.55	0.55	0.45	0.45	6814	0.45	down	down	correct
HCCI.US	Heritage	20190919	24.77	25.55	24.66	25.45	50372	25.45	up	down	incorrect
HCKT.US	The Hackett Group Inc	20190919	17.18	17.2965	16.89	16.97	146663	16.0487	down	down	correct
HCM.US	HUTCHMED (China) Limited	20190919	20.88	21.36	20.23	20.39	92689	20.39	down	down	correct
HCSG.US	Healthcare Services Group Inc	20190919	24.68	25.025	24.52	24.62	429026	22.8391	down	down	correct
HDSN.US	Hudson Technologies Inc	20190919	0.7331	0.7595	0.685	0.7418	558743	0.7418	up	up	correct
HEAR.US	Turtle Beach Corporation	20190919	10.77	11.1	10.54	10.65	748776	10.65	down	up	incorrect
HEES.US	H&E Equipment Services Inc	20190919	28.29	28.74	28	28.12	212294	25.72	down	up	incorrect
HELE.US	Helen of Troy Limited	20190919	154.43	158.18	153.9	155	217823	155	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190919	3.01	3.1	2.811	2.88	115284	2.88	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20190919	4.12	4.13	3.91	3.94	3076878	15.76	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190919	32.2	32.575	32.2	32.575	818	15.4858	up	up	correct
HFFG.US	HF Foods Group Inc	20190919	18.29	18.35	18.1	18.11	8319	18.11	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20190919	27.95	28.38	27.66	27.7	131124	25.5442	down	down	correct
HGBL.US	Heritage Global Inc	20190919	0.7399	0.78	0.65	0.6999	86915	0.6999	down	down	correct
HGEN.US	Humanigen Inc	20190919	0.85	0.85	0.82	0.82	505	4.1	down	down	correct
HGSH.US	China HGS Real Estate Inc	20190919	0.7978	0.7991	0.76	0.7991	611	1.5982	up	up	correct
HHR.US	HeadHunter Group PLC	20190919	19.91	20.16	19.5	19.68	44300	18.7277	down	down	correct
HIBB.US	Hibbett Inc	20190919	19.86	20.23	19.44	20.16	448950	19.9784	up	up	correct
HIFS.US	Hingham Institution for Savings	20190919	189.76	194.5	187.99	188.25	7748	183.5047	down	down	correct
HIHO.US	Highway Holdings Limited	20190919	1.77	1.77	1.67	1.7153	3496	1.5156	down	down	correct
HIMX.US	Himax Technologies Inc	20190919	2.29	2.38	2.25	2.26	519550	2.2192	down	down	correct
HITI.US	High Tide Inc. Common Shares	20190919	0.36	0.365	0.355	0.36	88800	0.36
HIVE.US	HIVE Blockchain Technologies Ltd	20190919	0.2174	0.2318	0.2	0.21	343182	0.21	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190919	0.9228	0.95	0.91	0.92	83818	23	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20190919	63.9499	63.95	63.1505	63.8	10793	63.8	down	down	correct
HLIT.US	Harmonic Inc	20190919	6.76	6.9	6.61	6.7	1026901	6.7	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20190919	60.19	61.6	60.05	61.27	295676	58.9183	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190919	5.59	5.62	5.46	5.49	266284	5.49	down	down	correct
HMNF.US	HMN Financial Inc	20190919	21.1	21.985	21.1	21.95	9045	21.95	up	down	incorrect
HMST.US	HomeStreet Inc	20190919	28.05	28.5	27.85	27.92	114994	26.7174	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20190919	12.83	12.95	12.54	12.57	20548	12.57	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20190919	10.01	10.19	9.76	9.76	13257	8.5884	down	down	correct
HNRG.US	Hallador Energy Company	20190919	4.11	4.15	4.01	4.05	60267	3.911	down	down	correct
HOFT.US	Hooker Furniture Corporation	20190919	20.94	21.265	20.74	20.75	102797	19.5135	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20190919	16.2	16.54	16.04	16.06	380091	15.5682	down	down	correct
HOLX.US	Hologic Inc	20190919	49.89	50.39	49.89	50	1992349	50	up	up	correct
HON.US	Honeywell International Inc	20190919	168.08	168.76	166.53	166.77	1953051	159.4477	down	down	correct
HONE.US	HarborOne Bancorp Inc	20190919	10.1	10.2	10.08	10.1	677098	9.8943
HOOK.US	HOOKIPA Pharma Inc	20190919	7.94	8.07	7.75	8.02	9479	8.02	up	up	correct
HOPE.US	Hope Bancorp Inc	20190919	14.67	14.88	14.49	14.51	445873	12.9851	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20190919	5.13	5.3	4.52	4.61	15723	4.61	down	down	correct
HPK.US	HighPeak Energy Inc	20190919	10.24	10.25	10.235	10.24	261500	10.1265
HQI.US	HireQuest Inc	20190919	6.46	7	6.46	7	2000	6.824	up	up	correct
HQY.US	HealthEquity Inc	20190919	61.56	62.2	60.8	61.79	647013	61.79	up	up	correct
HROW.US	Harrow Health Inc	20190919	5.74	5.93	5.74	5.87	137698	5.87	up	up	correct
HRTX.US	Heron Therapeutics Inc	20190919	21.04	21.06	20.16	20.19	947386	20.19	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20190919	11.8	11.9	11.8	11.82	38758	9.6016	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190919	1.799	1.8601	1.75	1.76	19390	61.6	down	down	correct
HSIC.US	Henry Schein Inc	20190919	63.02	63.78	63.02	63.15	662423	63.15	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20190919	28.4	28.8299	27.99	28.04	85864	26.766	down	down	correct
HSKA.US	Heska Corporation	20190919	70.15	72.1	70.15	71.43	147186	71.43	up	up	correct
HSON.US	Hudson Global Inc	20190919	11.545	11.85	11.545	11.7	4065	11.7	up	up	correct
HST.US	Host Hotels & Resorts Inc	20190919	17.33	17.44	17.22	17.27	4273786	16.5413	down	down	correct
HSTM.US	HealthStream Inc	20190919	26.52	26.72	26.27	26.34	201393	26.34	down	down	correct
HSTO.US	Histogen Inc	20190919	0.3784	0.38	0.3622	0.365	19447	3.65	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190919	26.45	27.05	26.12	26.45	28833	25.6244
HTBK.US	Heritage Commerce Corp	20190919	12.33	12.48	12.18	12.19	135575	10.7986	down	up	incorrect
HTBX.US	Heat Biologics Inc	20190919	0.58	0.625	0.58	0.6089	7591	4.2623	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190919	0.82	0.8242	0.7951	0.8	8375	12	down	down	correct
HTHT.US	Huazhu Group Limited	20190919	35.97	36.13	35.35	35.48	541641	35.1798	down	down	correct
HTLD.US	Heartland Express Inc	20190919	21.31	21.415	21.11	21.24	223175	20.4351	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190919	46.37	47.14	45.87	45.96	77555	43.8911	down	up	incorrect
HUBG.US	Hub Group Inc	20190919	46.27	46.27	45.26	45.55	214767	45.55	down	down	correct
HUGE.US	FSD Pharma Inc	20190919	0.079	0.079	0.073	0.073	189603	14.673	down	down	correct
HURC.US	Hurco Companies Inc	20190919	32.51	33.29	32.51	32.65	16116	31.4276	up	up	correct
HURN.US	Huron Consulting Group Inc	20190919	62.34	62.94	62.1	62.2	89238	62.2	down	down	correct
HUSN.US	Hudson Capital Inc	20190919	1.8	1.844	1.75	1.77	6715	8.85	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190919	1.571	1.571	1.5271	1.55	16165	1.55	down	down	correct
HVBC.US	HV Bancorp Inc	20190919	14.66	14.66	14.66	14.66	817	14.66
HWBK.US	Hawthorn Bancshares Inc	20190919	21.8288	22.5869	21.3018	21.7086	18410	20.516	down	down	correct
HWC.US	Hancock Whitney Corporation	20190919	38.9	39.87	38.76	39	475765	36.2542	up	up	correct
HWKN.US	Hawkins Inc	20190919	44.14	45.49	43.92	44.04	32215	21.1691	down	down	correct
HX.US	Xiaobai Maimai Inc	20190919	1.68	1.69	1.61	1.63	26231	4.89	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20190919	10.3035	10.34	10.2745	10.34	52100	10.34	up	up	correct
HYRE.US	HyreCar Inc	20190919	2.63	2.63	2.48	2.55	290481	2.55	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190919	26.52	26.8	26.34	26.5	849035	26.5	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20190919	60.94	61.97	60.82	60.89	302375	60.89	down	down	correct
IBCP.US	Independent Bank Corporation	20190919	21.88	22.25	21.73	21.77	86249	19.7736	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20190919	50.39	52.45	50.39	51.76	202999	50.9543	up	up	correct
IBOC.US	International Bancshares Corporation	20190919	39.89	40.51	39.57	39.6	218213	36.4458	down	down	correct
IBTX.US	Independent Bank Group Inc	20190919	53.76	54.55	53.425	53.64	257159	51.1317	down	up	incorrect
ICAD.US	iCAD Inc	20190919	7.16	7.67	7.16	7.4	198297	7.4	up	up	correct
ICBK.US	County Bancorp Inc	20190919	19.5	19.7	19.5	19.6033	2733	19.0239	up	up	correct
ICCC.US	ImmuCell Corporation	20190919	5.54	5.75	5.41	5.4148	1947	5.4148	down	down	correct
ICCH.US	ICC Holdings Inc	20190919	13.6	13.6	13.5	13.5	25764	13.5	down	down	correct
ICFI.US	ICF International Inc	20190919	80.87	82.29	79.41	81.85	128375	80.5714	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190919	26.18	26.29	25.61	25.66	86444	25.66	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20190919	3.12	3.16	2.96	3.03	70333	3.03	down	up	incorrect
ICLR.US	ICON Public Limited Company	20190919	151.69	153.41	151.38	153.18	177665	153.18	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190919	6.66	6.83	6.66	6.77	41163	5.4463	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190919	69.47	70.9799	69.12	69.25	293228	69.25	down	down	correct
ICUI.US	ICU Medical Inc	20190919	160.5	162.36	159.44	160	207452	160	down	up	incorrect
IDCC.US	InterDigital Inc	20190919	53.7	55.115	53.7	54.14	284386	51.3351	up	up	correct
IDEX.US	Ideanomics Inc	20190919	1.67	1.72	1.65	1.68	254285	1.68	up	up	correct
IDN.US	Intellicheck Inc	20190919	4.9955	4.9955	4.76	4.96	9975	4.96	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20190919	2.92	2.93	2.81	2.83	67270	2.83	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20190919	273.63	276.3677	273.2308	273.79	239564	273.79	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20190919	11.09	11.19	10.14	10.14	77633	10.14	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190919	4.6	4.8	4.5975	4.66	32334	4.66	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190919	0.0342	0.0344	0.034	0.034	26224	0.034	down	down	correct
IEP.US	Icahn Enterprises L.P	20190919	67.2	67.9	67	67.33	109534	48.3892	up	up	correct
IESC.US	IES Holdings Inc	20190919	20.63	20.99	20.63	20.67	19910	20.67	up	up	correct
IFMK.US	iFresh Inc	20190919	1.82	1.87	1.8	1.85	11014	1.85	up	up	correct
IFRX.US	InflaRx N.V	20190919	2.91	2.92	2.8	2.86	268853	2.86	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190919	10.3	10.3	10.3	10.3	0	9.7739
IGMS.US	IGM Biosciences Inc	20190919	23.55	24.5	19.6162	20.66	272369	20.66	down	down	correct
IHRT.US	iHeartMedia Inc	20190919	14.82	15.085	14.5527	14.91	802194	14.91	up	down	incorrect
III.US	Information Services Group Inc	20190919	2.77	2.819	2.74	2.76	42262	2.724	down	down	correct
IIIV.US	i3 Verticals Inc	20190919	20.53	20.97	20.27	20.72	176003	20.72	up	up	correct
IIN.US	IntriCon Corporation	20190919	20.42	21.13	20.2727	20.6	117941	20.6	up	up	correct
IIVI.US	II	20190919	40	40.58	39.44	39.54	887253	39.54	down	down	correct
IKNX.US	IKONICS Corporation	20190919	6.2564	6.2564	6.2564	6.2564	340	6.2564
ILMN.US	Illumina Inc	20190919	301.2	306.735	301.2	305.2	794832	305.2	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190919	21.82	21.9	21.64	21.7	201385	19.2629	down	down	correct
IMAC.US	IMAC Holdings Inc	20190919	3.92	4.25	3.55	3.65	24573	3.65	down	down	correct
IMACW.US	IMAC Holdings Inc	20190919	0.5654	0.5654	0.5654	0.5654	200	0.5654
IMBI.US	iMedia Brands Inc	20190919	0.5923	0.6	0.56	0.5681	272247	5.681	down	up	incorrect
IMGN.US	ImmunoGen Inc	20190919	3.14	3.23	3.04	3.13	2362813	3.13	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20190919	40.11	40.49	39.29	39.46	84589	38.2108	down	down	correct
IMMP.US	Immutep Limited	20190919	1.54	1.65	1.5	1.5381	140937	1.5381	down	down	correct
IMMR.US	Immersion Corporation	20190919	8.28	8.39	8.21	8.21	99220	8.21	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190919	21.19	21.32	21.12	21.15	9916	19.2801	down	down	correct
IMRN.US	Immuron Limited	20190919	2.821	2.85	2.7	2.75	13556	2.75	down	down	correct
IMTE.US	Integrated Media Technology Limited	20190919	7.5071	7.5071	7.1128	7.4	561	7.4	down	down	correct
IMUX.US	Immunic Inc	20190919	14.69	15	14.03	14.62	15012	14.62	down	down	correct
IMV.US	IMV Inc	20190919	3.3	3.308	3.24	3.25	4339	3.25	down	up	incorrect
IMVT.US	Immunovant Inc	20190919	9.98	9.98	9.9664	9.9664	996	9.9664	down	down	correct
IMXI.US	International Money Express Inc	20190919	13.72	14.05	13.6	13.78	205680	13.78	up	up	correct
INBK.US	First Internet Bancorp	20190919	21.3	21.69	21.0075	21.36	41747	20.8445	up	up	correct
INBKZ.US	INBKZ	20190919	26.2	26.24	26.2	26.2	4400	22.9323
INCY.US	Incyte Corporation	20190919	78.5	79.22	77.91	78.12	1128605	78.12	down	down	correct
INDB.US	Independent Bank Corp	20190919	75.42	76.08	74	74.04	138938	69.3821	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20190919	91.2	91.2	72.8	76.96	39079	76.96	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190919	37.76	37.99	36.81	37.09	7800	35.454	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20190919	1.17	1.2	1.16	1.16	63722	1.16	down	down	correct
INFN.US	Infinera Corporation	20190919	5.43	5.45	5.32	5.34	975509	5.34	down	down	correct
INGN.US	Inogen Inc	20190919	48.23	50.05	47.86	49.09	686169	49.09	up	up	correct
INMB.US	INmune Bio Inc	20190919	6	6.09	5.86	5.87	10823	5.87	down	up	incorrect
INMD.US	InMode Ltd	20190919	28.01	28.096	26.53	27.29	752750	13.645	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20190919	2.5	2.535	2.43	2.43	258493	2.43	down	up	incorrect
INOD.US	Innodata Inc	20190919	1.2799	1.2799	1.2627	1.2627	18430	1.2627	down	down	correct
INOV.US	Inovalon Holdings Inc	20190919	16.9	17.22	16.7	16.99	266109	16.99	up	up	correct
INPX.US	Inpixon	20190919	0.134	0.134	0.1305	0.1312	28748	5.904	down	down	correct
INSE.US	Inspired Entertainment Inc	20190919	7.27	7.56	7.27	7.46	5342	7.46	up	up	correct
INSG.US	Inseego Corp	20190919	5.03	5.2	4.88	4.91	1027782	4.91	down	down	correct
INSM.US	Insmed Incorporated	20190919	19.3	19.83	19.06	19.53	1758771	19.53	up	down	incorrect
INTC.US	Intel Corporation	20190919	51.7	51.99	51.5	51.57	11849919	48.7804	down	down	correct
INTG.US	The InterGroup Corporation	20190919	29.7	29.74	29.306	29.55	680	29.55	down	up	incorrect
INTU.US	Intuit Inc	20190919	268.76	272.42	268.6149	270.02	907219	266.4472	up	up	correct
INTZ.US	Intrusion Inc	20190919	4.49	4.49	4.14	4.45	4300	4.45	down	down	correct
INVA.US	Innoviva Inc	20190919	11.15	11.26	10.96	10.97	661910	10.97	down	down	correct
INVE.US	Identiv Inc	20190919	5.08	5.2	4.99	5.12	53941	5.12	up	up	correct
INVO.US	INVO Bioscience Inc	20190919	0.285	0.29	0.285	0.29	232	9.28	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20190919	1.5	1.51	1.5	1.51	18300	1.51	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20190919	63.29	63.57	61.965	62.94	716809	62.94	down	down	correct
IOSP.US	Innospec Inc	20190919	94.91	95.35	93.15	93.19	109979	90.2617	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20190919	20.72	21.45	20.59	20.72	1215197	20.72
IPA.US	ImmunoPrecise Antibodies Ltd	20190919	0.4321	0.4695	0.4276	0.4695	5125	0.4695	up	up	correct
IPAR.US	Inter Parfums Inc	20190919	66.53	67.66	66.53	67.42	106485	65.5333	up	up	correct
IPDN.US	Professional Diversity Network Inc	20190919	1.3	1.3	1.25	1.25	518	1.25	down	down	correct
IPGP.US	IPG Photonics Corporation	20190919	138.75	139.45	136.28	137.05	296175	137.05	down	down	correct
IPLDP.US	Interstate Power and Light Company	20190919	25.68	25.69	25.67	25.69	4600	22.9719	up	up	correct
IPWR.US	Ideal Power Inc	20190919	4.69	5	4.47	4.64	48827	4.64	down	down	correct
IQ.US	iQIYI Inc	20190919	18.97	19.15	18.8	18.99	3690948	18.99	up	up	correct
IRBT.US	iRobot Corporation	20190919	62.59	63.12	61.03	61.38	982058	61.38	down	down	correct
IRDM.US	Iridium Communications Inc	20190919	23.23	23.43	22.56	22.58	1770809	22.58	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190919	71	71.2	70.6	71	42203	71
IRIX.US	IRIDEX Corporation	20190919	2.04	2.21	2.01	2.19	517705	2.19	up	up	correct
IRMD.US	IRadimed Corporation	20190919	22	22.87	22	22.47	36699	22.47	up	up	correct
IROQ.US	IF Bancorp Inc	20190919	22.5	23	21.73	21.73	3581	20.8608	down	down	correct
IRTC.US	iRhythm Technologies Inc	20190919	77.64	79.31	76.55	78.29	478145	78.29	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190919	9.57	9.755	9.52	9.59	1665055	9.59	up	up	correct
ISBC.US	Investors Bancorp Inc	20190919	11.58	11.66	11.47	11.5	1088724	10.3803	down	down	correct
ISEE.US	IVERIC bio Inc	20190919	1.11	1.1643	1.1	1.11	88832	1.11
ISIG.US	Insignia Systems Inc	20190919	1.0296	1.0296	0.97	0.97	570	6.79	down	down	correct
ISRG.US	Intuitive Surgical Inc	20190919	529.36	538	528.25	529.45	456822	176.4833	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190919	5.01	5.01	4.7475	4.96	30356	4.2654	down	down	correct
ISTR.US	Investar Holding Corporation	20190919	23.92	24.35	23.92	23.96	27742	23.1724	up	up	correct
ISUN.US	iSun Inc	20190919	6	6	5.41	5.7	30779	5.7	down	down	correct
ITCI.US	Intra	20190919	9.13	9.13	8.62	8.74	875218	8.74	down	down	correct
ITI.US	Iteris Inc	20190919	6.33	6.45	6.13	6.15	216106	6.15	down	up	incorrect
ITIC.US	Investors Title Company	20190919	157.8	157.8	156.71	156.71	551	123.6303	down	down	correct
ITMR.US	Itamar Medical Ltd	20190919	8.71	9.13	8.71	9.13	754	9.13	up	up	correct
ITRI.US	Itron Inc	20190919	77.35	77.76	76.1	76.55	442691	76.55	down	down	correct
ITRM.US	Iterum Therapeutics plc	20190919	6.3	6.8	6.272	6.31	18335	6.31	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20190919	27.35	27.385	27	27.04	55775	25.1466	down	down	correct
IVAC.US	Intevac Inc	20190919	5.13	5.28	5.13	5.22	48256	5.22	up	up	correct
IZEA.US	IZEA Worldwide Inc	20190919	0.3273	0.3345	0.2911	0.3012	501631	0.3012	down	up	incorrect
JACK.US	Jack in the Box Inc	20190919	89.44	90.25	88.87	89.41	303595	86.1389	down	down	correct
JAGX.US	Jaguar Health Inc	20190919	1.51	1.53	1.35	1.41	617753	4.23	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190919	0.83	0.83	0.8	0.83	4937	8.3
JAN.US	JanOne Inc	20190919	3.91	4.0319	3.8214	3.9	33175	3.9	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190919	130.02	130.66	128.95	129.25	468645	129.25	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190919	114.91	115.19	112.88	113.1	721367	111.0203	down	down	correct
JBLU.US	JetBlue Airways Corporation	20190919	17.43	17.43	17.07	17.11	4871546	17.11	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190919	94.45	94.81	93.685	94.22	101558	84.8281	down	up	incorrect
JCS.US	Communications Systems Inc	20190919	4.85	4.999	4.85	4.945	34197	2.8775	up	up	correct
JCTCF.US	Jewett	20190919	7.4893	7.78	7.4893	7.78	1231	7.78	up	up	correct
JD.US	JD.com Inc	20190919	31	32	30.91	31.05	12773580	31.05	up	up	correct
JFIN.US	Jiayin Group Inc	20190919	13.52	14.2894	13.48	13.8	68134	13.8	up	up	correct
JFU.US	9F Inc	20190919	10.9	10.95	10.62	10.8	27138	10.8	down	down	correct
JG.US	Aurora Mobile Limited	20190919	3.52	3.52	3.44	3.47	9368	3.47	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20190919	191.81	193.84	191.8	192.35	88445	185.6111	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190919	148.2	148.49	147.12	147.86	314994	144.2072	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190919	3.44	3.52	3.36	3.41	74028	3.41	down	down	correct
JOBS.US	51job Inc	20190919	73.64	73.96	72.67	73.5	111943	73.5	down	down	correct
JOUT.US	Johnson Outdoors Inc	20190919	58.26	59.16	57.42	57.68	33719	56.5473	down	down	correct
JRJC.US	China Finance Online Co. Limited	20190919	0.81	0.85	0.81	0.81	10832	8.1
JRSH.US	Jerash Holdings (US) Inc	20190919	7.8	7.8	7.5	7.7	11530	7.1398	down	down	correct
JRVR.US	James River Group Holdings Ltd	20190919	50.17	50.45	49.41	49.54	112654	46.12	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190919	23.37	23.9559	23.37	23.6876	13179	20.8509	up	up	correct
JVA.US	Coffee Holding Co. Inc	20190919	4.13	4.1697	3.92	4.03	42256	4.03	down	down	correct
JYNT.US	The Joint Corp	20190919	19.27	20.24	19.27	19.43	222801	19.43	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20190919	4.6	4.62	4.49	4.55	212702	4.55	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20190919	99.7	100.42	97.61	97.76	154847	91.9243	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20190919	14.48	14.73	14.14	14.2	63125	14.2	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190919	0.216	0.216	0.216	0.216	0	0.216
KBAL.US	Kimball International Inc	20190919	20.05	20.33	19.83	19.84	98293	18.4454	down	down	correct
KBSF.US	KBS Fashion Group Limited	20190919	2.43	2.53	2.3437	2.36	5192	2.36	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190919	2.67	2.8	2.6	2.7	443959	2.7	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20190919	6.25	6.4	5.8	6.1	72009	6.1	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20190919	27.97	28.095	27.58	27.61	1288454	26.3241	down	down	correct
KE.US	Kimball Electronics Inc	20190919	15.38	15.6171	15.02	15.05	67979	15.05	down	down	correct
KELYA.US	Kelly Services Inc	20190919	24.7	24.99	24.3	24.36	118702	24.0544	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20190919	15.75	15.75	15.5619	15.75	5084	15.75
KERN.US	Akerna Corp	20190919	8.7	8.98	8.46	8.55	100623	8.55	down	down	correct
KERNW.US	Akerna Corp	20190919	1.011	1.14	1.011	1.1	19351	1.1	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20190919	7.5	7.75	7.41	7.41	12213	6.4935	down	down	correct
KFRC.US	Kforce Inc	20190919	34.28	34.82	33.88	33.91	114970	32.4689	down	down	correct
KHC.US	The Kraft Heinz Company	20190919	28.4	28.5	28.04	28.15	8208016	25.2926	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190919	38.62	39	38	38.72	44445	38.72	up	up	correct
KINS.US	Kingstone Companies Inc	20190919	9.11	9.23	8.95	8.95	30660	8.4079	down	down	correct
KIRK.US	Kirkland's Inc	20190919	1.4	1.43	1.34	1.35	605818	1.35	down	down	correct
KLAC.US	KLA Corporation	20190919	158.61	159.3	156.46	157.22	1393878	151.9187	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20190919	9.34	9.815	9	9.52	223741	9.52	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20190919	23.9	24.175	23.55	23.93	718587	22.9669	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190919	10	10.35	9.42	9.62	363834	48.1	down	down	correct
KMDA.US	Kamada Ltd	20190919	5.1594	5.2	5.12	5.13	17742	5.13	down	down	correct
KMPH.US	KemPharm Inc	20190919	0.813	0.83	0.81	0.8261	4755	13.2176	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20190919	5.1	5.165	5.02	5.1	347516	5.1
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190919	9.12	9.43	9.09	9.22	39925	9.22	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20190919	102.45	103.47	100.78	101.17	259382	100.6836	down	down	correct
KOD.US	Kodiak Sciences Inc	20190919	16.34	16.94	15.9313	16.66	256173	16.66	up	up	correct
KOPN.US	Kopin Corporation	20190919	0.7443	0.77	0.725	0.7542	822094	0.7542	up	up	correct
KOR.US	Corvus Gold Inc	20190919	1.7667	1.82	1.7667	1.77	28051	1.77	up	up	correct
KOSS.US	Koss Corporation	20190919	2	2.13	1.96	2.04	12717	2.04	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190919	3.62	3.77	3.34	3.49	28400	3.49	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190919	11.8	11.91	11.2	11.32	1425714	11.32	down	down	correct
KRMD.US	Repro Med Systems Inc	20190919	4	4.01	3.54	4	24488	4
KRNT.US	Kornit Digital Ltd	20190919	31.82	32.14	31.67	31.91	242529	31.91	up	down	incorrect
KRNY.US	Kearny Financial Corp	20190919	13.32	13.32	13.11	13.13	303332	12.2299	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20190919	17.04	17.29	16.09	16.91	72420	16.91	down	down	correct
KRUS.US	Kura Sushi USA Inc	20190919	20.36	20.99	20.04	20.13	106897	20.13	down	down	correct
KRYS.US	Krystal Biotech Inc	20190919	47.36	48.93	47.1	48.51	105106	48.51	up	up	correct
KSPN.US	Kaspien Holdings Inc	20190919	2.92	3.25	2.92	3.12	126142	3.12	up	up	correct
KTCC.US	Key Tronic Corporation	20190919	5.71	5.86	5.52	5.85	7080	5.85	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190919	21.06	21.35	20.5689	20.66	1343344	20.66	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20190919	0.618	0.628	0.6001	0.6026	207778	0.6026	down	down	correct
KURA.US	Kura Oncology Inc	20190919	16.63	16.92	16.39	16.44	117667	16.44	down	up	incorrect
KVHI.US	KVH Industries Inc	20190919	10.36	10.5	10.225	10.31	20332	10.31	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20190919	2.06	2.09	1.9001	2.06	37996	2.06
KZIA.US	Kazia Therapeutics Limited	20190919	3.25	3.42	3.2	3.3667	18787	3.3667	up	up	correct
KZR.US	Kezar Life Sciences Inc	20190919	3.61	4	3.46	3.49	79941	3.49	down	down	correct
LAKE.US	Lakeland Industries Inc	20190919	12.02	12.0299	11.74	11.83	8789	11.83	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190919	79.02	80.6	79.0134	80.37	247395	73.7413	up	up	correct
LANC.US	Lancaster Colony Corporation	20190919	146.01	146.56	144.47	144.86	141699	139.264	down	down	correct
LAND.US	Gladstone Land Corporation	20190919	12.03	12.03	11.93	11.95	242417	11.0979	down	down	correct
LARAX.US	LARAX	20190919	9.93	9.93	9.93	9.93	0	8.6291
LARK.US	Landmark Bancorp Inc	20190919	21.1338	21.3152	20.9705	20.9705	16637	17.6487	down	up	incorrect
LASR.US	nLIGHT Inc	20190919	16.09	16.225	15.73	16.03	267309	16.03	down	down	correct
LAUR.US	Laureate Education Inc	20190919	17.59	17.755	17.48	17.5	1189312	9.8406	down	down	correct
LAWS.US	Lawson Products Inc	20190919	41.59	41.9	40.9	41.22	16521	41.22	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20190919	4.52	4.66	4.23	4.5	5511	4.5	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20190919	15.94	16.17	15.82	15.82	83661	14.5748	down	down	correct
LBC.US	Luther Burbank Corporation	20190919	11.49	11.55	11.26	11.31	28010	10.6874	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20190919	107.9	109.05	107.9	108.43	122977	108.43	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20190919	108.56	109.65	108.56	108.76	572327	108.76	up	up	correct
LBTYA.US	Liberty Global plc	20190919	27.42	27.45	27.055	27.1	1559377	27.1	down	down	correct
LBTYB.US	Liberty Global plc	20190919	27.5	28.25	27.21	28.25	1695	28.25	up	down	incorrect
LBTYK.US	Liberty Global plc	20190919	26.63	26.72	26.28	26.3	4354605	26.3	down	up	incorrect
LCA.US	Landcadia Holdings IV Inc	20190919	9.8	9.8	9.7975	9.8	25600	9.8
LCNB.US	LCNB Corp	20190919	17.1	17.3	16.76	16.79	32755	15.1936	down	down	correct
LCRDX.US	LCRDX	20190919	9.93	9.93	9.93	9.93	0	8.5299
LCUT.US	Lifetime Brands Inc	20190919	8.89	9.58	8.68	8.93	19677	8.6135	up	up	correct
LE.US	Lands' End Inc	20190919	13.18	13.2	12.2	12.37	414447	12.37	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190919	88.87	89.18	87.92	88.23	311637	84.3193	down	up	incorrect
LEDS.US	SemiLEDs Corporation	20190919	2.62	2.62	2.53	2.55	56836	2.55	down	down	correct
LEE.US	Lee Enterprises Incorporated	20190919	2.23	2.23	2.1	2.18	156598	21.8	down	down	correct
LEGH.US	Legacy Housing Corporation	20190919	16.5	16.65	16.25	16.47	56988	16.47	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190919	10.25	10.25	10.25	10.25	0	34.6389
LEVL.US	Level One Bancorp Inc	20190919	25.73	25.8	25.63	25.63	15319	25.0935	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20190919	0.6514	0.7197	0.6514	0.71	1489	21.3	up	up	correct
LFMD.US	LifeMD Inc	20190919	0.8875	0.9	0.8	0.9	5433	0.9	up	up	correct
LFUS.US	Littelfuse Inc	20190919	177.94	178.865	175.13	176.06	124088	172.5392	down	down	correct
LFVN.US	LifeVantage Corporation	20190919	13.26	13.8	13.26	13.63	54962	13.63	up	up	correct
LGIH.US	LGI Homes Inc	20190919	81.89	81.98	80.765	81.25	169874	81.25	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190919	102.81	106.3	99.22	104.69	849001	104.69	up	up	correct
LGO.US	Largo Resources Ltd	20190919	1.19	1.23	1.17	1.2	99985	12	up	up	correct
LHCG.US	LHC Group Inc	20190919	119.14	119.62	117.58	118.06	199416	118.06	down	down	correct
LIFE.US	aTyr Pharma Inc	20190919	3.9788	3.9788	3.72	3.72	21871	3.72	down	down	correct
LILA.US	Liberty Latin America Ltd	20190919	18.53	18.79	18.4464	18.48	147577	17.4175	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190919	18.4	18.67	18.28	18.29	316407	17.2222	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190919	2.02	2.1386	1.95	2.11	12872	2.11	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190919	17.41	17.73	17.41	17.67	93106	17.67	up	up	correct
LINK.US	Interlink Electronics Inc	20190919	3.5	4.15	3.15	4.035	15021	4.035	up	up	correct
LIQT.US	LiqTech International Inc	20190919	7.69	7.77	7.52	7.58	79278	7.58	down	down	correct
LITE.US	Lumentum Holdings Inc	20190919	58.98	59.63	58.3	58.45	712471	58.45	down	down	correct
LIVE.US	Live Ventures Incorporated	20190919	8.68	8.68	8.003	8.43	5202	8.43	down	down	correct
LIVN.US	LivaNova PLC	20190919	79.41	80.32	78.0725	78.93	214143	78.93	down	up	incorrect
LIVX.US	LiveXLive Media Inc	20190919	2.11	2.26	2.04	2.14	155007	2.14	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20190919	1.0701	1.17	1.0701	1.17	273	7.02	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20190919	10.81	10.96	10.24	10.28	240227	10.28	down	up	incorrect
LKCO.US	Luokung Technology Corp	20190919	6.5	6.76	6.28	6.58	533833	6.58	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190919	45.32	45.95	44.95	45.01	34397	42.5355	down	down	correct
LKQ.US	LKQ Corporation	20190919	31.96	32.25	31.83	31.89	3677721	31.7514	down	down	correct
LLL.US	JX Luxventure Ltd	20190919	2.43	2.53	2.3437	2.36	5192	2.36	down	down	correct
LLNW.US	Limelight Networks Inc	20190919	3.18	3.22	3.11	3.12	570835	3.12	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20190919	35.51	36.06	35.42	35.71	162553	34.8699	up	up	correct
LMB.US	Limbach Holdings Inc	20190919	4.83	5.03	4.83	4.88	19534	4.88	up	up	correct
LMFA.US	LM Funding America Inc	20190919	0.91	1	0.9	0.9749	56705	4.8745	up	up	correct
LMNL.US	Liminal BioSciences Inc	20190919	10.5683	10.5683	10.5607	10.5607	686	10.5607	down	down	correct
LMNR.US	Limoneira Company	20190919	19.65	19.82	18.64	18.74	63887	17.8793	down	up	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20190919	16.98	17.015	16.95	16.99	70604	14.4858	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190919	26.3909	26.3909	26.3	26.3694	1202	22.5586	down	up	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20190919	25.76	25.76	25.7136	25.7136	510	21.5008	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190919	26.09	26.233	26.09	26.233	700	21.8141	up	up	correct
LMST.US	Limestone Bancorp Inc	20190919	15.23	15.31	15.23	15.23	998	15.23
LNDC.US	Landec Corporation	20190919	11.44	11.45	10.97	10.99	148398	10.99	down	up	incorrect
LNT.US	Alliant Energy Corporation	20190919	53.12	53.24	52.83	53.11	1149799	49.8095	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20190919	25.75	26.115	25.4	25.84	341014	25.84	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190919	6.21	6.2757	6.1	6.24	16416	5.1979	up	up	correct
LOB.US	Live Oak Bancshares Inc	20190919	18.96	19.06	18.36	18.45	101271	18.2816	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20190919	11.21	11.25	11.04	11.1	324173	11.1	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190919	10.31	10.51	10.14	10.19	16470	10.19	down	down	correct
LOGI.US	Logitech International S.A	20190919	41.7	41.71	41.23	41.3	89393	40.3868	down	down	correct
LOOP.US	Loop Industries Inc	20190919	16.69	17.3579	16.69	17.14	89844	17.14	up	up	correct
LOPE.US	Grand Canyon Education Inc	20190919	111.98	112.55	111.74	112.02	259956	112.02	up	up	correct
LORL.US	Loral Space & Communications Inc	20190919	41	41.0737	40.5	40.75	37561	29.6153	down	up	incorrect
LOTZ.US	CarLotz Inc	20190919	9.9	9.9	9.9	9.9	8	9.9
LOVE.US	The Lovesac Company	20190919	20.64	22.1	20.51	21.8	576531	21.8	up	up	correct
LPCN.US	Lipocine Inc	20190919	2.95	3.07	2.86	2.9	105205	2.9	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20190919	84.19	85.72	83.66	84.27	693077	82.3032	up	up	correct
LPRO.US	Open Lending Corporation	20190919	10.185	10.185	10.185	10.185	318	10.185
LPSN.US	LivePerson Inc	20190919	38.62	39.32	38.15	38.43	1013137	38.43	down	down	correct
LPTH.US	LightPath Technologies Inc	20190919	0.8163	0.82	0.78	0.7949	12309	0.7949	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190919	1.51	1.5372	1.43	1.49	205800	1.49	down	down	correct
LQDA.US	Liquidia Corporation	20190919	4.09	4.1	3.95	4	19717	4	down	down	correct
LQDT.US	Liquidity Services Inc	20190919	7.86	8.06	7.74	7.76	40472	7.76	down	down	correct
LRCX.US	Lam Research Corporation	20190919	238.8	238.9	235.355	236.86	1273169	228.7708	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20190919	8.38	8.42	8.26	8.39	72107	6.4277	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20190919	0.75	0.775	0.7304	0.7687	53729	9.2244	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20190919	14.88	14.88	14.7	14.72	4415	13.5618	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20190919	20.32	20.65	19.8	19.84	999311	19.84	down	down	correct
LSTR.US	Landstar System Inc	20190919	112.49	113.16	111.03	111.56	284270	106.5877	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20190919	41.7	41.72	41.15	41.27	767894	41.27	down	up	incorrect
LSXMK.US	The Liberty SiriusXM Group	20190919	42.06	42.12	41.66	41.78	733222	41.099	down	down	correct
LTAFX.US	Altst Strgs Fd A	20190919	7.09	7.09	7.09	7.09	0	6.286
LTBR.US	Lightbridge Corporation	20190919	0.72	0.72	0.6825	0.7	69896	8.4	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20190919	6.85	6.85	6.85	6.85	0	6.0573
LTIFX.US	LTIFX	20190919	7.12	7.12	7.12	7.12	0	7.12
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190919	9.99	10	9.45	9.55	600390	9.55	down	down	correct
LTRX.US	Lantronix Inc	20190919	3.33	3.3953	3.33	3.34	26898	3.34	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20190919	195.7	196.06	193.17	193.61	1336730	193.61	down	down	correct
LUMO.US	Lumos Pharma Inc	20190919	1.99	2	1.82	1.9	367280	17.1	down	down	correct
LUNA.US	Luna Innovations Incorporated	20190919	6.01	6.13	5.95	6	145693	6	down	down	correct
LVO.US	LiveOne Inc	20190919	2.11	2.26	2.04	2.14	155000	2.14	up	up	correct
LVOX.US	LiveVox Holding Inc	20190919	9.83	9.83	9.83	9.83	0	9.83
LWAY.US	Lifeway Foods Inc	20190919	2.6423	2.6423	2.45	2.45	7406	2.45	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190919	0.7	0.704	0.68	0.68	48500	0.68	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190919	11.29	11.58	11.277	11.37	1522385	11.37	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190919	3.81	3.85	3.32	3.45	5561317	3.45	down	down	correct
LYFT.US	Lyft Inc	20190919	46.83	48.3833	46.63	47.28	7988646	47.28	up	down	incorrect
LYL.US	Dragon Victory International Limited	20190919	1.49	1.55	1.335	1.5	78188	1.5	up	down	incorrect
LYTS.US	LSI Industries Inc	20190919	4.88	5.11	4.8395	5.03	47500	4.7284	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190919	5.3	5.61	5.3	5.58	59184	4.9618	up	down	incorrect
MANH.US	Manhattan Associates Inc	20190919	82.52	83.43	81.88	82.2	358119	82.2	down	down	correct
MANT.US	ManTech International Corporation	20190919	70.28	70.99	69.35	69.49	135569	66.7936	down	down	correct
MAR.US	Marriott International Inc	20190919	130.49	131.35	129.41	129.55	1092356	128.5755	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20190919	1.81	1.9199	1.81	1.81	18878	1.81
MARK.US	Remark Holdings Inc	20190919	1.26	1.33	1.1	1.1916	663531	1.1916	down	down	correct
MARPS.US	Marine Petroleum Trust	20190919	2.0741	2.0741	2.05	2.05	1088	1.7257	down	down	correct
MASI.US	Masimo Corporation	20190919	151.71	153.49	150.52	151.5	305348	151.5	down	down	correct
MAT.US	Mattel Inc	20190919	11.48	11.66	11.35	11.51	3035966	11.51	up	up	correct
MATW.US	Matthews International Corporation	20190919	33.88	34.62	33.35	33.44	183017	31.6334	down	down	correct
MAYS.US	J.W. Mays Inc	20190919	39	39	39	39	308	39
MBCN.US	Middlefield Banc Corp	20190919	49.15	50.48	48.01	49.91	14349	23.3997	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20190919	1.6	1.6	1.5	1.56	208558	1.56	down	down	correct
MBIN.US	Merchants Bancorp	20190919	17.09	17.22	16.46	16.59	54778	16.111	down	up	incorrect
MBINO.US	Merchants Bancorp	20190919	25.69	25.77	25.6	25.75	124100	22.5613	up	up	correct
MBINP.US	Merchants Bancorp	20190919	27.12	27.12	27.12	27.12	0	23.3778
MBIO.US	Mustang Bio Inc	20190919	4.12	4.29	4.08	4.08	165222	4.08	down	down	correct
MBOT.US	Microbot Medical Inc	20190919	6.39	6.69	6.3	6.53	35832	6.53	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190919	1.19	1.23	1.15	1.16	44996	6.96	down	down	correct
MBUU.US	Malibu Boats Inc	20190919	31.2	31.8848	30.87	30.92	192445	30.92	down	down	correct
MBWM.US	Mercantile Bank Corporation	20190919	33.65	34.15	33.29	33.33	24985	30.4568	down	down	correct
MCBC.US	Macatawa Bank Corporation	20190919	10.8	10.98	10.69	10.69	27577	9.8374	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20190919	15.28	15.28	15.28	15.28	0	14.3676
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190919	13.18	13.18	13.18	13.18	0	11.511
MCFT.US	MasterCraft Boat Holdings Inc	20190919	14.62	15.195	14.53	14.53	305875	14.53	down	down	correct
MCHP.US	Microchip Technology Incorporated	20190919	93.68	94	92.35	92.49	2687318	44.9226	down	down	correct
MCHX.US	Marchex Inc	20190919	3.28	3.32	3.23	3.26	71478	3.26	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190919	3.78	3.95	3.75	3.86	376333	3.86	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190919	44.91	46.2	44.58	44.64	30006	44.64	down	up	incorrect
MDB.US	MongoDB Inc	20190919	134.21	135	130.36	131.46	1026641	131.46	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190919	98.93	102	96.4	99.16	147330	99.16	up	up	correct
MDGS.US	Medigus Ltd	20190919	1.82	1.82	1.7458	1.76	11137	1.76	down	down	correct
MDJH.US	MDJM Ltd	20190919	2.85	2.85	2.8	2.8	4928	2.8	down	down	correct
MDLZ.US	Mondelez International Inc	20190919	54.87	55.55	54.6	55.04	5063976	52.4004	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20190919	1.122	1.15	1.105	1.1232	24500	1.1232	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20190919	4.25	4.3745	4.2	4.2	14631	3.6245	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190919	10.41	10.53	10.31	10.39	1723645	10.39	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20190919	1.4881	1.62	1.4881	1.6	4174	19.2	up	up	correct
MDWD.US	MediWound Ltd	20190919	3.15	3.24	3.0841	3.15	13105	3.15
MDWT.US	Midwest Holding Inc	20190919	0.046	0.0545	0.04	0.0545	20	27.25	up	up	correct
MDXG.US	MiMedx Group Inc	20190919	5.26	5.465	5.26	5.41	121002	5.41	up	up	correct
MEDP.US	Medpace Holdings Inc	20190919	85.02	86.71	84.76	84.83	424529	84.83	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20190919	1.4	1.5	1.18	1.49	529	8.94	up	up	correct
MEIP.US	MEI Pharma Inc	20190919	2	2.01	1.93	1.94	392479	1.94	down	down	correct
MELI.US	MercadoLibre Inc	20190919	542.5	556.53	541.85	549.31	454333	549.31	up	up	correct
MEOH.US	Methanex Corporation	20190919	36.64	37.29	36.34	36.41	267522	34.7785	down	down	correct
MERC.US	Mercer International Inc	20190919	13.08	13.08	12.5	12.72	353423	11.6492	down	down	correct
MESA.US	Mesa Air Group Inc	20190919	7.28	7.4396	7.15	7.24	194854	7.24	down	down	correct
MESO.US	Mesoblast Limited	20190919	6.89	6.89	6.66	6.855	121662	6.855	down	down	correct
METC.US	Ramaco Resources Inc	20190919	4.16	4.17	3.9	4.05	59307	4.05	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20190919	10.131	10.131	10.131	10.131	332	10.131
MFH.US	Mercurity Fintech Holding Inc	20190919	1.07	1.07	1	1	3037	2	down	down	correct
MFIN.US	Medallion Financial Corp	20190919	6.45	6.63	6.25	6.61	177890	6.61	up	up	correct
MGEE.US	MGE Energy Inc	20190919	75.65	76.16	75.1	75.56	75902	72.1824	down	down	correct
MGI.US	MoneyGram International Inc	20190919	5.01	5.07	4.75	4.87	1595930	4.87	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20190919	9.14	9.25	9.12	9.2	13622	8.813	up	up	correct
MGLN.US	Magellan Health Inc	20190919	61.6	62.39	61.25	62.07	369736	62.07	up	down	incorrect
MGNI.US	Magnite Inc	20190919	9.43	9.75	9.41	9.6	475084	9.6	up	up	correct
MGNX.US	MacroGenics Inc	20190919	12.84	13.5	12.53	13.01	382732	13.01	up	up	correct
MGPI.US	MGP Ingredients Inc	20190919	52.65	52.96	51.05	51.29	95802	50.1228	down	down	correct
MGRC.US	McGrath RentCorp	20190919	67.99	69.05	67.0132	68.25	75387	64.6015	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20190919	11.26	12.005	11.22	11.72	77977	11.72	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20190919	18.89	19.24	18.385	18.75	142735	18.75	down	down	correct
MGYR.US	Magyar Bancorp Inc	20190919	11.6	11.85	11.56	11.85	1362	9.6035	up	down	incorrect
MHLD.US	Maiden Holdings Ltd	20190919	0.61	0.7	0.58	0.6994	431818	0.6994	up	up	correct
MICT.US	MICT Inc	20190919	0.55	0.5993	0.53	0.57	12054	0.57	up	up	correct
MIDD.US	The Middleby Corporation	20190919	119.17	119.17	116.65	117.02	247746	117.02	down	down	correct
MIME.US	Mimecast Limited	20190919	38.32	38.85	37.9	38.11	537011	38.11	down	up	incorrect
MIND.US	MIND Technology Inc	20190919	3.2	3.5	3.2	3.35	29090	3.35	up	down	incorrect
MINDP.US	MIND Technology Inc	20190919	24.08	24.2	24.08	24.2	1200	19.2873	up	down	incorrect
MINM.US	Minim Inc. Common Stock	20190919	0.86	0.91	0.86	0.91	14500	0.91	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20190919	9.39	9.74	9.1	9.16	32423	9.16	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20190919	21.157	21.16	20.3	20.3	2715	20.3	down	down	correct
MITK.US	Mitek Systems Inc	20190919	9.81	9.93	9.8	9.86	160958	9.86	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20190919	6.29	6.3	6.1	6.15	3183	6.15	down	down	correct
MKSI.US	MKS Instruments Inc	20190919	93.83	94.85	93.54	93.71	443900	92.5241	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20190919	344	347.57	340.87	342.75	438264	338.5818	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190919	248.39	256.37	248.18	253.84	94765	252.4475	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190919	21.39	21.48	21.01	21.14	1089636	20.789	down	down	correct
MLHR.US	Herman Miller Inc	20190919	48.9	49.4	45	45.11	3085885	43.8719	down	up	incorrect
MLKN.US	MillerKnoll Inc	20190919	48.9	49.4	45	45.11	3085885	43.6758	down	down	correct
MLVF.US	Malvern Bancorp Inc	20190919	22.1	22.19	22.01	22.01	5830	22.01	down	up	incorrect
MMAT.US	Meta Materials Inc	20190919	2.38	2.42	2.3	2.4	77700	2.4	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20190919	4.91	4.9571	4.61	4.64	135793	4.1472	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190919	0.62	0.6358	0.6	0.61	36400	0.61	down	down	correct
MMSI.US	Merit Medical Systems Inc	20190919	29.92	30.5	29.79	29.98	487429	29.98	up	up	correct
MMYT.US	MakeMyTrip Limited	20190919	24.1	24.16	23.59	23.62	82967	23.62	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20190919	2.39	2.39	2.3532	2.38	6842	1.9277	down	up	incorrect
MNDT.US	Mandiant Inc.	20190919	14.21	14.2595	13.98	14.01	1497479	14.01	down	down	correct
MNKD.US	MannKind Corporation	20190919	1.35	1.37	1.3	1.32	1391144	1.32	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190919	0.0564	0.0579	0.0564	0.0579	2465	0.4632	up	up	correct
MNOV.US	MediciNova Inc	20190919	8.37	8.37	7.875	7.9	156092	7.9	down	down	correct
MNRO.US	Monro Inc	20190919	75.18	75.42	74.03	74.32	235186	71.6467	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20190919	21.21	21.95	21.2	21.7	34179	21.7	up	up	correct
MNST.US	Monster Beverage Corporation	20190919	58.54	59.06	58.53	58.79	1642999	58.79	up	up	correct
MNTV.US	Momentive Global Inc	20190919	18.44	18.59	18.24	18.33	1722482	18.33	down	down	correct
MNTX.US	Manitex International Inc	20190919	6.36	6.39	6.23	6.25	41566	6.25	down	down	correct
MODV.US	ModivCare Inc	20190919	60.02	60.525	59	59.14	67473	57.4547	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20190919	31.01	31.11	30.51	30.51	29679	28.3133	down	down	correct
MOGO.US	Mogo Inc	20190919	3.1	3.15	3.1	3.14	8987	3.14	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190919	15.98	16.98	15.98	16.7	18148	16.7	up	up	correct
MOMO.US	Momo Inc	20190919	35.44	36.59	35.26	36.36	2986228	33.6528	up	up	correct
MOR.US	MorphoSys AG	20190919	29.25	29.46	29.14	29.3	71241	29.3	up	up	correct
MORF.US	Morphic Holding Inc	20190919	18	18.35	17.33	17.46	46434	17.46	down	down	correct
MORN.US	Morningstar Inc	20190919	159.34	162.16	158.21	160.55	147124	158.1164	up	down	incorrect
MOSY.US	MoSys Inc	20190919	2.57	2.62	2.45	2.56	133618	2.56	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190919	2.7	2.7747	2.66	2.67	32042	2.67	down	down	correct
MOXC.US	Moxian Inc	20190919	1.97	1.97	1.92	1.97	1679	1.97
MPAA.US	Motorcar Parts of America Inc	20190919	16.41	16.8	16.19	16.4	60635	16.4	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20190919	25.4	26.13	25.4	25.47	59588	23.6332	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20190919	159.68	159.9	156.08	156.35	299259	153.5783	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20190919	6.68	6.8	6.56	6.61	30795	6.61	down	down	correct
MRBK.US	Meridian Corporation	20190919	17.73	17.7545	17.73	17.7545	1568	16.4733	up	up	correct
MRCC.US	Monroe Capital Corporation	20190919	10.36	10.55	10.34	10.42	70049	8.0375	up	up	correct
MRCY.US	Mercury Systems Inc	20190919	83.71	84.46	82.7178	82.99	257260	82.99	down	down	correct
MREO.US	Mereo BioPharma Group plc	20190919	3.22	3.29	3.1	3.13	5590	3.13	down	down	correct
MRIN.US	Marin Software Incorporated	20190919	2.675	2.7	2.5	2.53	10277	2.53	down	down	correct
MRKR.US	Marker Therapeutics Inc	20190919	6.04	6.22	5.93	5.97	230476	5.97	down	down	correct
MRLN.US	Marlin Business Services Corp	20190919	23.64	24.03	23.54	23.89	9910	21.7436	up	up	correct
MRNA.US	Moderna Inc	20190919	17.71	18.42	17.617	17.9	5866926	17.9	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190919	1.61	1.61	1.36	1.37	349343	5.48	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20190919	1.86	1.92	1.82	1.84	349251	1.84	down	down	correct
MRTN.US	Marten Transport Ltd	20190919	21.3	21.595	20.995	21.39	181102	13.2314	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190919	92.16	92.36	88.28	92	605026	92	down	down	correct
MRUS.US	Merus N.V	20190919	17.6584	19.31	17.3	19.23	157114	19.23	up	up	correct
MRVL.US	Marvell Technology Inc	20190919	25.71	25.975	25.545	25.61	5307829	25.226	down	down	correct
MSBI.US	Midland States Bancorp Inc	20190919	27.4	27.81	27.06	27.06	56930	24.0962	down	down	correct
MSEX.US	Middlesex Water Company	20190919	63.83	65.13	63.83	64.12	63734	62.1075	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190919	13.66	13.66	13.66	13.66	0	11.8706
MSFIX.US	The Multi	20190919	13.9	13.9	13.9	13.9	0	12.0788
MSFT.US	Microsoft Corporation	20190919	140.3	142.37	140.0736	141.07	36095406	137.9614	up	down	incorrect
MSFYX.US	The Multi	20190919	13.34	13.34	13.34	13.34	0	11.5925
MSTR.US	MicroStrategy Incorporated	20190919	148.17	153.46	148.17	150.45	114072	150.45	up	up	correct
MSVB.US	Mid	20190919	12.8363	13.415	12.8363	13.415	1809	13.1986	up	down	incorrect
MTBC.US	CareCloud Inc	20190919	4.12	4.15	3.91	3.97	56857	3.97	down	down	correct
MTBCP.US	CareCloud Inc	20190919	27.06	27.07	26.95	27.01	10137	21.4819	down	down	correct
MTC.US	Mmtec Inc	20190919	3.24	3.318	3.22	3.31	24211	3.31	up	up	correct
MTEM.US	Molecular Templates Inc	20190919	6.22	6.8675	6.1	6.27	211331	6.27	up	up	correct
MTEX.US	Mannatech Incorporated	20190919	16	16.25	16	16.16	1240	13.7692	up	up	correct
MTLS.US	Materialise NV	20190919	17.85	18	17.46	17.7	98922	17.7	down	down	correct
MTP.US	Midatech Pharma plc	20190919	1.23	1.24	1.18	1.18	16742	5.9	down	down	correct
MTRX.US	Matrix Service Company	20190919	18.39	18.5	17.8	17.83	101413	17.83	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20190919	22.57	22.765	22.27	22.44	331090	22.44	down	up	incorrect
MU.US	Micron Technology Inc	20190919	51.165	51.3	49.75	49.82	16856244	49.7505	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20190919	10.7262	10.7262	10.7262	10.7262	200	10.7262
MULN.US	Mullen Automotive Inc	20190919	5.8	5.8	5.33	5.39	94900	5.39	down	down	correct
MVBF.US	MVB Financial Corp	20190919	20.4	20.8472	20.02	20.15	15117	19.4039	down	down	correct
MVIS.US	MicroVision Inc	20190919	0.6167	0.628	0.5823	0.5823	351160	0.5823	down	down	correct
MVST.US	Microvast Holdings Inc	20190919	9.86	9.88	9.86	9.88	200	9.88	up	up	correct
MYFW.US	First Western Financial Inc	20190919	17.14	17.27	16.552	17.27	44114	17.27	up	up	correct
MYGN.US	Myriad Genetics Inc	20190919	27.98	28.91	27.49	27.97	1305558	27.97	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20190919	0.4743	0.5	0.452	0.499	59190	23.952	up	up	correct
MYRG.US	MYR Group Inc	20190919	32.42	32.85	31.93	31.95	68008	31.95	down	down	correct
MYSZ.US	My Size Inc	20190919	0.4889	0.49	0.46	0.4696	1549	7.044	down	down	correct
NAII.US	Natural Alternatives International Inc	20190919	9.7	10.25	9.7	9.9	10539	9.9	up	down	incorrect
NAKD.US	Naked Brand Group Limited	20190919	0.0396	0.0396	0.036	0.0366	8662	54.9	down	down	correct
NAOV.US	NanoVibronix Inc	20190919	2.43	2.515	2.35	2.46	16363	2.46	up	up	correct
NATH.US	Nathan's Famous Inc	20190919	70.557	70.95	70.395	70.8	2362	67.3668	up	up	correct
NATI.US	National Instruments Corporation	20190919	43.62	43.84	43.4	43.44	529858	40.9348	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20190919	9.8	9.8	9.7	9.7	9231	9.1865	down	down	correct
NAVI.US	Navient Corporation	20190919	13.34	13.49	13.11	13.17	1756071	11.7236	down	down	correct
NBEV.US	NewAge Inc	20190919	3.08	3.13	2.995	3	1343943	3	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190919	101.27	102.36	100.89	101.5	575364	101.5	up	up	correct
NBN.US	Northeast Bank	20190919	22.89	23.19	22.7	22.7	16596	22.612	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20190919	2.29	2.35	2.18	2.21	95499	22.1	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190919	6.01	6.39	6.01	6.24	30392	6.24	up	up	correct
NBTB.US	NBT Bancorp Inc	20190919	37.23	37.69	36.81	36.93	154699	34.453	down	up	incorrect
NCBS.US	Nicolet Bankshares Inc	20190919	68.5	69.64	67.41	68.02	17592	68.02	down	down	correct
NCMI.US	National CineMedia Inc	20190919	8.5	8.51	8.365	8.41	761271	7.075	down	down	correct
NCNA.US	NuCana plc	20190919	7.74	7.99	7.64	7.7	4273	7.7	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190919	2.64	2.64	2.34	2.4	40066	48	down	down	correct
NCTY.US	The9 Limited	20190919	1.16	1.1899	1.11	1.14	35599	11.4	down	down	correct
NDAQ.US	Nasdaq Inc	20190919	102.49	103.32	101.17	101.68	407642	98.3793	down	up	incorrect
NDLS.US	Noodles & Company	20190919	6	6	5.81	5.92	264507	5.92	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20190919	1.52	1.65	1.52	1.57	41177	1.57	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190919	0.6321	0.68	0.6	0.68	7452	0.68	up	up	correct
NDSN.US	Nordson Corporation	20190919	145.28	147	144.43	145.33	198023	142.5823	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190919	11.9	11.9	11.9	11.9	325	8.6532
NEGG.US	Newegg Commerce Inc	20190919	5.92	5.92	5.92	5.92	13	5.92
NEO.US	NeoGenomics Inc	20190919	21.85	22.7576	21.76	21.79	1405193	21.79	down	up	incorrect
NEOG.US	Neogen Corporation	20190919	78.24	79.14	76.14	76.41	253566	38.205	down	down	correct
NEON.US	Neonode Inc	20190919	2.57	2.57	2.33	2.3839	4563	2.3839	down	down	correct
NEPH.US	Nephros Inc	20190919	8.3	8.9	7.84	8.9	25801	8.9	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20190919	4.06	4.0914	3.75	3.8	1259483	3.8	down	down	correct
NERV.US	Minerva Neurosciences Inc	20190919	8.48	8.83	8.23	8.66	328819	8.66	up	up	correct
NESR.US	National Energy Services Reunited Corp	20190919	7.13	7.18	6.83	6.95	219348	6.95	down	down	correct
NESRW.US	NESRW	20190919	0.49	0.49	0.31	0.41	5101	0.41	down	down	correct
NETE.US	Net Element Inc	20190919	5.8	5.8	5.33	5.39	97387	5.39	down	down	correct
NEWT.US	Newtek Business Services Corp	20190919	23.31	23.65	23.2441	23.31	138776	18.03
NEXT.US	NextDecade Corporation	20190919	6.49	6.55	6.3979	6.43	40706	6.43	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190919	15.76	16	15.76	15.8	180203	14.6288	up	up	correct
NFE.US	New Fortress Energy Inc	20190919	18.46	19.16	17.94	18.89	181982	18.5616	up	up	correct
NFLX.US	Netflix Inc	20190919	291.56	293.81	283.4	286.6	8545761	286.6	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20190919	15.61	16.72	15.61	16.31	17557	16.31	up	up	correct
NH.US	NantHealth Inc	20190919	0.8101	0.9	0.79	0.8701	300364	0.8701	up	up	correct
NHTC.US	Natural Health Trends Corp	20190919	7.96	8.17	7.96	7.98	46083	5.9089	up	down	incorrect
NICE.US	NICE Ltd	20190919	151.22	151.55	149.41	150.82	87164	150.82	down	down	correct
NICHX.US	NICHX	20190919	26.52	26.52	26.52	26.52	0	23.5063
NICK.US	Nicholas Financial Inc	20190919	9	9.24	9	9.24	8423	9.24	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190919	5.05	5.1	4.6	4.67	272524	4.67	down	down	correct
NIU.US	Niu Technologies	20190919	8.3	8.4499	8.06	8.29	121065	8.29	down	down	correct
NK.US	NantKwest Inc	20190919	1.36	1.4	1.32	1.32	216401	1.32	down	down	correct
NKLA.US	Nikola Corporation	20190919	10.2	10.2	10.2	10.2	21000	10.2
NKSH.US	National Bankshares Inc	20190919	39.74	40.7	39.5318	39.87	9815	36.1188	up	up	correct
NKTR.US	Nektar Therapeutics	20190919	20.13	20.4009	19.81	20.22	1763871	20.22	up	up	correct
NLOK.US	NortonLifeLock Inc	20190919	24.2	24.28	23.97	23.98	5018864	13.1867	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20190919	3.64	3.69	3.33	3.34	89346	3.34	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20190919	13.6	13.7401	13.57	13.59	397760	10.785	down	down	correct
NMIH.US	NMI Holdings Inc	20190919	27.24	27.935	27.24	27.42	310478	27.42	up	up	correct
NMRD.US	Nemaura Medical Inc	20190919	0.869	0.869	0.8	0.8	6220	8	down	down	correct
NMRK.US	Newmark Group Inc	20190919	9.68	9.75	9.56	9.58	689335	9.3183	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190919	2	2.15	2	2.1	6000	2.1	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20190919	1.17	1.2	1.1055	1.13	87774	1.13	down	down	correct
NNBR.US	NN Inc	20190919	7.18	7.31	7.03	7.1	247990	7.1	down	down	correct
NNDM.US	Nano Dimension Ltd	20190919	0.3216	0.3486	0.3201	0.3332	23423	3.332	up	up	correct
NODK.US	NI Holdings Inc	20190919	16.93	16.9823	16.53	16.53	10340	16.53	down	down	correct
NOTV.US	Inotiv Inc	20190919	3.6	3.96	3.555	3.84	308483	3.84	up	up	correct
NOVN.US	Novan Inc	20190919	2.79	2.85	2.7	2.76	5638	27.6	down	down	correct
NOVT.US	Novanta Inc	20190919	84.34	85.97	84.02	84.63	211807	84.63	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190919	0.53	0.56	0.5	0.53	2670	13.25
NRC.US	National Research Corporation	20190919	63	63.5	62.57	63.17	98517	61.9676	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190919	41.33	42.28	40.64	40.82	16310	37.3569	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190919	21.32	21.32	21.32	21.32	0	17.7046
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190919	21.44	21.44	21.44	21.44	0	18.1366
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190919	21.43	21.43	21.43	21.43	0	17.7317
NRXP.US	NRx Pharmaceuticals Inc	20190919	10.6	10.6	10.6	10.6	0	10.6
NRXPW.US	NRx Pharmaceuticals Inc	20190919	0.2	0.2	0.2	0.2	100	0.2
NSEC.US	The National Security Group Inc	20190919	10.7	10.7	10.7	10.7	306	10.2321
NSIT.US	Insight Enterprises Inc	20190919	53.3	54.05	53.09	53.2	366616	53.2	down	down	correct
NSPR.US	InspireMD Inc	20190919	57.75	67.5	36.6	39	93433	39	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20190919	27.49	28.16	27.34	28.15	146787	28.15	up	down	incorrect
NSTG.US	NanoString Technologies Inc	20190919	22.69	22.92	22.34	22.6	217761	22.6	down	down	correct
NSYS.US	Nortech Systems Incorporated	20190919	2.95	3.015	2.9307	2.9903	2261	2.9903	up	up	correct
NTAP.US	NetApp Inc	20190919	55.1	55.44	54.31	54.43	2262991	50.4158	down	down	correct
NTCT.US	NetScout Systems Inc	20190919	23.84	24.21	23.76	23.79	657597	23.79	down	down	correct
NTES.US	NetEase Inc	20190919	269.48	275.33	269.15	271.23	3217210	51.9633	up	down	incorrect
NTGR.US	NETGEAR Inc	20190919	31.8	31.8904	29.84	30.01	836445	30.01	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190919	12	12.24	12	12.01	8104	11.694	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20190919	14.91	15.0398	14.39	14.41	274549	14.41	down	down	correct
NTNX.US	Nutanix Inc	20190919	26.42	26.55	25.88	26.45	1831752	26.45	up	down	incorrect
NTRA.US	Natera Inc	20190919	33.55	34.27	33.32	33.5	456041	33.5	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20190919	10	14	10	11	751	11	up	up	correct
NTRS.US	Northern Trust Corporation	20190919	95.88	97.0206	95.38	95.78	706773	89.7144	down	down	correct
NTUS.US	Natus Medical Incorporated	20190919	31.15	31.5	30.91	31.11	125723	31.11	down	down	correct
NTWK.US	NetSol Technologies Inc	20190919	5.21	5.36	5.21	5.27	9991	5.27	up	up	correct
NUAN.US	Nuance Communications Inc	20190919	17.0166	17.2065	16.9467	16.9867	1314840	14.7071	down	down	correct
NURO.US	NeuroMetrix Inc	20190919	0.4	0.4	0.38	0.3848	35129	3.848	down	down	correct
NUVA.US	NuVasive Inc	20190919	64.81	65.64	64.6	65.08	227723	65.08	up	up	correct
NUWE.US	Nuwellis Inc	20190919	2.21	2.29	2.12	2.12	93124	2.12	down	down	correct
NVAX.US	Novavax Inc	20190919	6.63	7.14	6.625	6.75	584658	6.75	up	up	correct
NVCN.US	Neovasc Inc	20190919	4.07	4.18	4.05	4.17	44783	4.17	up	up	correct
NVCR.US	NovoCure Limited	20190919	79.24	81.6	79.13	79.96	396779	79.96	up	down	incorrect
NVDA.US	NVIDIA Corporation	20190919	180.22	180.96	176.5101	176.94	6408569	44.0911	down	down	correct
NVEC.US	NVE Corporation	20190919	70.86	73.62	70.35	71.07	21913	61.5166	up	up	correct
NVEE.US	NV5 Global Inc	20190919	72.73	74.34	72.25	73.46	76804	73.46	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20190919	0.6732	0.688	0.67	0.6702	33453	3.351	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190919	0.582	0.594	0.5377	0.58	7997	17.4	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20190919	31.58	31.69	31.21	31.42	28980	31.42	down	down	correct
NVNO.US	enVVeno Medical Corp	20190919	23.075	23.75	22.75	23	3352	23	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20190919	0.15	0.26	0.15	0.26	8600	0.26	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20190919	0.04	0.04	0.04	0.04	18	4
NWBI.US	Northwest Bancshares Inc	20190919	16.59	16.81	16.51	16.53	471513	14.4247	down	down	correct
NWE.US	NorthWestern Corporation	20190919	74.05	74.55	73.74	74.5	383728	68.0356	up	up	correct
NWFL.US	Norwood Financial Corp	20190919	32.24	32.24	32.02	32.02	1668	29.4647	down	down	correct
NWL.US	Newell Brands Inc	20190919	18.38	18.4	17.7	17.87	5254193	16.1017	down	down	correct
NWLI.US	National Western Life Group Inc	20190919	284.8	286.01	282.88	282.88	4443	281.5113	down	up	incorrect
NWPX.US	Northwest Pipe Company	20190919	27.83	28.26	27.83	28.14	32329	28.14	up	up	correct
NWS.US	News Corporation	20190919	14.6	14.64	14.33	14.35	449949	13.997	down	down	correct
NWSA.US	News Corporation	20190919	14.3	14.3	13.93	13.95	2736516	13.6072	down	down	correct
NXGN.US	NextGen Healthcare Inc	20190919	16.35	16.68	16.27	16.31	232013	16.31	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20190919	108.14	109.075	107.92	108.36	1434811	105.4594	up	up	correct
NXST.US	Nexstar Media Group Inc	20190919	103.56	103.57	100.9101	101.91	550650	96.9623	down	down	correct
NXTC.US	NextCure Inc	20190919	39.375	40.48	39.01	39.61	52628	39.61	up	up	correct
NXTD.US	Nxt	20190919	0.4699	0.4699	0.445	0.4474	172505	4.474	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20190919	2.4	2.476	2.34	2.35	9800	2.35	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190919	6.04	6.05	6	6	2913070	4.9176	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20190919	25.02	25.09	25.02	25.07	11698	20.643	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20190919	25.1109	25.2	25.0649	25.112	6239	20.7939	up	down	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20190919	2	2.19	1.99	2.115	223748	2.115	up	up	correct
OBCI.US	Ocean Bio	20190919	3.36	3.37	3.36	3.37	475	3.2974	up	up	correct
OBLG.US	Oblong Inc	20190919	1	1.01	0.94	1.01	15314	1.01	up	up	correct
OBNK.US	Origin Bancorp Inc	20190919	35.1	35.21	34.89	34.96	111152	33.9167	down	up	incorrect
OBSV.US	ObsEva SA	20190919	9.05	9.18	9	9	9443	9	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190919	28	28.25	28	28.25	3200	26.5469	up	up	correct
OCC.US	Optical Cable Corporation	20190919	3.4	3.5595	3.36	3.36	5109	3.36	down	down	correct
OCCI.US	OFS Credit Company Inc	20190919	17.4	17.71	17.396	17.65	28139	11.948	up	down	incorrect
OCCIP.US	OFS Credit Company Inc	20190919	25.5	25.6273	25.5	25.6273	470	21.8737	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20190919	23.57	23.89	23.35	23.4	182085	21.6114	down	up	incorrect
OCGN.US	Ocugen Inc	20190919	0.2415	0.242	0.223	0.2248	98132	13.488	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190919	5.25	5.25	5.17	5.18	200455	4.318	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20190919	4.28	4.3445	4.23	4.27	294593	4.27	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20190919	2.175	2.22	2.15	2.2	6439	8.8	up	down	incorrect
OCX.US	OncoCyte Corporation	20190919	2.27	2.33	2.17	2.2	337945	2.2	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20190919	174.08	174.88	170.765	171.13	611665	113.2534	down	down	correct
ODP.US	The ODP Corporation	20190919	1.54	1.5431	1.48	1.48	443590	14.4821	down	up	incorrect
ODT.US	Odonate Therapeutics Inc	20190919	28.19	28.92	27.29	27.48	95322	27.48	down	down	correct
OEG.US	Orbital Energy Group Inc	20190919	0.84	0.88	0.8047	0.85	53695	0.85	up	up	correct
OESX.US	Orion Energy Systems Inc	20190919	2.91	2.93	2.83	2.88	97532	2.88	down	down	correct
OFED.US	Oconee Federal Financial Corp	20190919	21.86	21.86	21.86	21.86	1324	21.0298
OFIX.US	Orthofix Medical Inc	20190919	50.86	51.49	50.51	51.29	81671	51.29	up	up	correct
OFLX.US	Omega Flex Inc	20190919	97.29	98.65	96	96.32	35999	94.3821	down	down	correct
OFS.US	OFS Capital Corporation	20190919	11.99	12.06	11.76	12.06	141371	8.8874	up	up	correct
OGI.US	OrganiGram Holdings Inc	20190919	4.22	4.3397	4.115	4.16	986587	4.16	down	down	correct
OIIM.US	O2Micro International Limited	20190919	1.43	1.43	1.35	1.43	1667	1.43
OKTA.US	Okta Inc	20190919	104.17	105.85	103.09	103.5	2509324	103.5	down	up	incorrect
OLB.US	The OLB Group Inc	20190919	0.4	0.4	0.4	0.4	20	12
OLED.US	Universal Display Corporation	20190919	179.61	186.2	178.85	183.05	757339	181.56	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190919	61.37	62.1	60.77	61.7	846281	61.7	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190919	47.68	47.99	47.0861	47.53	15767	45.7293	down	down	correct
OMCL.US	Omnicell Inc	20190919	74	74.915	73.305	73.59	220358	73.59	down	up	incorrect
OMER.US	Omeros Corporation	20190919	18.5	18.61	18	18.18	376442	18.18	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20190919	4.11	4.25	3.91	4.03	51356	4.03	down	down	correct
OMP.US	Oasis Midstream Partners LP	20190919	16.16	16.44	16.02	16.08	80482	11.7823	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20190919	0.23	0.23	0.23	0.23	3458	4.6
ON.US	ON Semiconductor Corporation	20190919	19.66	20.03	19.54	19.56	4059258	19.56	down	down	correct
ONB.US	Old National Bancorp	20190919	17.92	18.14	17.78	17.8	861561	16.5122	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20190919	2.23	2.28	2.115	2.15	72742	2.15	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20190919	5.164	5.44	5.14	5.21	50338	5.21	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20190919	0.7162	0.73	0.71	0.711	29223	0.711	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20190919	1.75	1.86	1.66	1.67	18075	25.05	down	down	correct
ONVO.US	Organovo Holdings Inc	20190919	0.2701	0.299	0.27	0.2859	13458	5.718	up	up	correct
OPBK.US	OP Bancorp	20190919	10	10.2	9.94	10.09	128056	9.3571	up	up	correct
OPCH.US	Option Care Health Inc	20190919	3.66	3.82	3.65	3.68	3036591	14.72	up	up	correct
OPGN.US	OpGen Inc	20190919	6.97	7.28	6.67	6.7	22260	6.7	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20190919	3.08	3.08	3.08	3.08	2144	3.08
OPI.US	Office Properties Income Trust	20190919	30.04	30.04	29.25	29.38	257466	25.0143	down	down	correct
OPK.US	OPKO Health Inc	20190919	2.11	2.12	2.01	2.05	3093265	2.05	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190919	15.9	16.53	15.59	16	27080	16	up	up	correct
OPOF.US	Old Point Financial Corporation	20190919	23.53	23.74	23.53	23.74	673	22.4963	up	up	correct
OPRA.US	Opera Limited	20190919	11.76	12	10.88	10.95	797637	10.95	down	down	correct
OPRX.US	OptimizeRx Corporation	20190919	15.51	15.72	15.17	15.52	87772	15.52	up	up	correct
OPTN.US	OptiNose Inc	20190919	8.12	8.25	7.71	7.77	205044	7.77	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190919	5.77	5.96	5.71	5.85	63514	5.85	up	up	correct
ORGS.US	Orgenesis Inc	20190919	4.317	4.35	4.1	4.24	8037	4.24	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190919	390.49	396.83	389.17	389.93	470087	389.93	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20190919	3.29	3.35	3.1	3.16	56724	3.16	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20190919	22.94	23.29	22.76	22.76	14926	20.9224	down	down	correct
ORTX.US	Orchard Therapeutics plc	20190919	14.55	14.8	14.15	14.5	190503	14.5	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20190919	4.97	4.97	4.97	4.97	1	24.85
OSBC.US	Old Second Bancorp Inc	20190919	12.85	12.95	12.6	12.62	41104	12.3972	down	down	correct
OSIS.US	OSI Systems Inc	20190919	105.02	107.03	105.02	106.2	122537	106.2	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190919	3.58	3.75	3.38	3.6	155252	3.6	up	up	correct
OSPN.US	OneSpan Inc	20190919	15.91	16.13	15.5	15.61	96947	15.61	down	down	correct
OSS.US	One Stop Systems Inc	20190919	2.591	2.825	2.58	2.73	69217	2.73	up	up	correct
OSTK.US	Overstock.com Inc	20190919	14.9371	16.1862	14.4001	15.2007	10654560	15.2007	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20190919	7.53	7.59	7.42	7.49	400632	7.49	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20190919	16.27	16.4041	16.07	16.15	250822	15.903	down	down	correct
OTEL.US	Otelco Inc	20190919	11.5501	11.78	11.5501	11.7	1599	11.7	up	down	incorrect
OTEX.US	Open Text Corporation	20190919	40.96	41.44	40.87	41.19	594939	39.6581	up	up	correct
OTIC.US	Otonomy Inc	20190919	2.16	2.22	2.135	2.2	99021	2.2	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20190919	1.63	1.72	1.6	1.65	196282	1.65	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190919	0.123	0.123	0.123	0.123	500	0.123
OTRK.US	Ontrak Inc	20190919	17.42	17.6	16.95	17.02	69089	17.02	down	down	correct
OTTR.US	Otter Tail Corporation	20190919	53.84	54.6	53.78	53.82	82152	50.1057	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20190919	36.25	37.61	36.0716	36.59	6398	33.9357	up	up	correct
OVID.US	Ovid Therapeutics Inc	20190919	2.26	2.2804	2.17	2.25	93746	2.25	down	down	correct
OVLY.US	Oak Valley Bancorp	20190919	16.72	17.54	16.67	16.81	31778	16.2221	up	up	correct
OWSCX.US	OWSCX	20190919	20.78	20.78	20.78	20.78	0	20.1969
OXBR.US	Oxbridge Re Holdings Limited	20190919	0.832	0.91	0.8125	0.83	8512	0.83	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20190919	9.9	9.94	9.72	9.8	1279940	6.4826	down	up	incorrect
OXLCM.US	Oxford Lane Capital Corp	20190919	25.5338	25.6	25.5338	25.6	700	21.8997	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190919	6.29	6.29	6.25	6.27	125669	4.5076	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190919	25.4	25.57	25.4	25.57	689	22.0622	up	down	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20190919	25.28	25.45	25.28	25.395	2300	21.9633	up	up	correct
OZK.US	Bank OZK	20190919	27.92	28.34	27.66	27.72	542751	25.4151	down	down	correct
PAA.US	Plains All American Pipeline L.P	20190919	21.87	22.61	21.46	21.58	6247792	17.867	down	down	correct
PAAS.US	Pan American Silver Corp	20190919	16.62	16.815	16.51	16.735	1984851	16.3746	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20190919	5.5	5.7	5.49	5.65	1147627	5.65	up	up	correct
PACW.US	PacWest Bancorp	20190919	37.71	37.79	37.05	37.19	508005	33.9061	down	down	correct
PAE.US	PAE Incorporated	20190919	10.12	10.12	10.12	10.12	200	10.12
PAGP.US	Plains GP Holdings L.P	20190919	22.4	23.12	22.06	22.22	3909162	18.5276	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190919	21.84	22.19	21.43	21.79	171280	20.7994	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190919	3.23	3.28	3.225	3.27	5106	3.1348	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190919	209.16	210.8	207.19	208.89	1374741	208.89	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20190919	17.35	17.35	17.35	17.35	14	8.1023
PATK.US	Patrick Industries Inc	20190919	41.39	42.06	40.298	41.63	294913	40.2764	up	up	correct
PAVM.US	PAVmed Inc	20190919	0.9561	0.99	0.9501	0.9727	59002	0.9727	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190919	0.3011	0.3011	0.301	0.301	200	0.301	down	down	correct
PAYS.US	PaySign Inc	20190919	10.5	10.88	10.17	10.21	925365	10.21	down	down	correct
PAYX.US	Paychex Inc	20190919	82.85	83.63	82.372	82.5	1128767	77.2763	down	up	incorrect
PBCT.US	People's United Financial Inc	20190919	16.24	16.29	15.88	15.94	3238293	14.2316	down	down	correct
PBCTP.US	People's United Financial Inc	20190919	28	28.3	27.97	28.18	16991	25.1119	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20190919	13.5	13.58	13.36	13.36	276837	13.36	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20190919	12.87	12.92	12.7	12.92	5386	12.3508	up	up	correct
PBIP.US	Prudential Bancorp Inc	20190919	17.37	17.74	16.92	16.99	14151	15.8376	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20190919	4.75	4.75	4.75	4.75	300	4.75
PBPB.US	Potbelly Corporation	20190919	4.74	4.89	4.51	4.53	194597	4.53	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190919	3.74	3.89	3.25	3.71	41527	3.71	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190919	11.17	11.28	11	11.17	1082956	11.17
PCAR.US	PACCAR Inc	20190919	71.94	71.94	70.29	70.35	1202608	64.4393	down	down	correct
PCB.US	PCB Bancorp	20190919	17.13	17.725	17.0114	17.34	92291	16.2105	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190919	41.75	42.1	41.37	41.41	245941	35.6871	down	down	correct
PCOM.US	Points International Ltd	20190919	11.62	11.805	11.59	11.68	25547	11.68	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190919	37.1	37.92	36.92	37.09	376515	37.09	down	down	correct
PCSB.US	PCSB Financial Corporation	20190919	20.56	20.725	20.18	20.23	32838	19.7239	down	down	correct
PCTI.US	PCTEL Inc	20190919	7.35	7.52	7.35	7.5	92778	6.9672	up	up	correct
PCTY.US	Paylocity Holding Corporation	20190919	97.32	98.52	96.5	97.03	217410	97.03	down	down	correct
PCYG.US	Park City Group Inc	20190919	6.26	6.48	6.24	6.24	63198	6.24	down	down	correct
PCYO.US	Pure Cycle Corporation	20190919	11.04	11.11	10.33	10.44	48251	10.44	down	down	correct
PDCE.US	PDC Energy Inc	20190919	33.09	33.35	31.09	31.53	1673408	30.9545	down	down	correct
PDCO.US	Patterson Companies Inc	20190919	17.72	17.83	17.45	17.49	997583	15.8345	down	up	incorrect
PDD.US	Pinduoduo Inc	20190919	34.33	35.29	34.055	34.62	5109777	34.62	up	up	correct
PDEX.US	Pro	20190919	14.7761	15.57	14.7761	15.39	11432	15.39	up	up	correct
PDFS.US	PDF Solutions Inc	20190919	13.36	13.47	13.21	13.23	66079	13.23	down	up	incorrect
PDLB.US	PDL Community Bancorp	20190919	14.59	14.64	14.45	14.47	15375	14.47	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20190919	5.59	5.9386	5.3098	5.71	26476	5.71	up	up	correct
PDSKX.US	PDSKX	20190919	25.5	25.5	25.5	25.5	0	24.0372
PDSRX.US	PDSRX	20190919	25.48	25.48	25.48	25.48	0	23.9562
PDSYX.US	PDSYX	20190919	25.51	25.51	25.51	25.51	0	24.0491
PEBK.US	Peoples Bancorp of North Carolina Inc	20190919	28.71	28.98	28.18	28.18	21882	26.4285	down	down	correct
PEBO.US	Peoples Bancorp Inc	20190919	32.93	33.34	32.51	32.62	50863	29.1709	down	down	correct
PEGA.US	Pegasystems Inc	20190919	72.54	73.05	71.41	71.86	180463	71.6644	down	down	correct
PENN.US	Penn National Gaming Inc	20190919	20.1	20.28	19.66	19.76	1055506	19.76	down	down	correct
PEP.US	PepsiCo Inc	20190919	135.41	135.84	135.08	135.48	2830949	127.0189	up	up	correct
PERI.US	Perion Network Ltd	20190919	4.65	4.75	4.59	4.7	168259	4.7	up	up	correct
PESI.US	Perma	20190919	4.23	4.23	4.1	4.16	17655	4.16	down	up	incorrect
PETQ.US	PetIQ Inc	20190919	26.31	26.5259	25.6	25.87	325883	25.87	down	up	incorrect
PETS.US	PetMed Express Inc	20190919	17.76	17.76	16.91	16.98	439858	15.5698	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20190919	0.34	0.34	0.34	0.34	1	1.5111
PETZ.US	TDH Holdings Inc	20190919	1.6147	1.63	1.54	1.63	5190	1.63	up	up	correct
PFBC.US	Preferred Bank	20190919	53.62	54.09	53.07	53.07	46798	49.9732	down	down	correct
PFC.US	Premier Financial Corp	20190919	28.84	29.2	28.61	28.67	48922	26.3068	down	down	correct
PFFLX.US	PFFLX	20190919	9.81	9.81	9.81	9.81	0	8.1978
PFG.US	Principal Financial Group Inc	20190919	57.1	57.72	56.87	56.9	639157	51.6247	down	down	correct
PFHD.US	Professional Holding Corp	20190919	17.62	17.62	17.62	17.62	1000	17.62
PFIE.US	Profire Energy Inc	20190919	1.71	1.74	1.6604	1.7	40678	1.7	down	down	correct
PFIN.US	P&F Industries Inc	20190919	6.24	6.9	6.24	6.37	1508	6.276	up	up	correct
PFIS.US	Peoples Financial Services Corp	20190919	45.88	46.43	45.48	45.48	8314	42.1236	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190919	9.81	9.81	9.81	9.81	0	7.9058
PFLT.US	PennantPark Floating Rate Capital Ltd	20190919	11.64	11.69	11.58	11.6	132981	9.0796	down	down	correct
PFMT.US	Performant Financial Corporation	20190919	1.17	1.17	1.17	1.17	754	1.17
PFSW.US	PFSweb Inc	20190919	2.54	2.56	2.5	2.5	44131	2.5	down	down	correct
PFX.US	Phenixfin Corporation	20190919	2.69	2.705	2.62	2.67	91201	52.0261	down	up	incorrect
PFXNL.US	PhenixFIN Corporation	20190919	23.47	23.5	22.74	22.74	11010	19.9763	down	down	correct
PGC.US	Peapack	20190919	29.61	29.94	29.14	29.17	60843	28.6428	down	down	correct
PGEN.US	Precigen Inc	20190919	6.31	6.42	6.22	6.25	657369	6.25	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190919	4.92	5.07	4.8	4.85	90303	4.85	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190919	1.37	2.39	1.37	2.39	9876	2.39	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190919	0.3226	0.326	0.31	0.32	27479	17.6	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190919	0.06	0.06	0.06	0.06	100	0.06
PHUN.US	Phunware Inc	20190919	1.75	2.0699	1.74	1.84	1988210	1.84	up	up	correct
PHUNW.US	Phunware Inc	20190919	0.3	0.3	0.279	0.3	3850	0.3
PI.US	Impinj Inc	20190919	33.81	34.62	33.42	33.46	141883	33.46	down	down	correct
PIIVX.US	PIIVX	20190919	29.42	29.42	29.42	29.42	0	28.8469
PINC.US	Premier Inc	20190919	36.03	36.61	35.9	36.38	503956	35.1927	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190919	5.6	5.64	5.178	5.28	851727	5.28	down	down	correct
PIXY.US	ShiftPixy Inc	20190919	0.49	0.508	0.4808	0.4808	2254	19.232	down	down	correct
PKBK.US	Parke Bancorp Inc	20190919	23.5	23.5	22.75	22.75	7244	19.0054	down	down	correct
PKOH.US	Park	20190919	31.39	32.15	31.07	31.38	24198	30.4365	down	down	correct
PLAB.US	Photronics Inc	20190919	10.94	11.02	10.87	10.92	303398	10.92	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190919	40.86	41.15	40.33	40.92	749455	40.5988	up	up	correct
PLBC.US	Plumas Bancorp	20190919	20.6219	20.66	20.53	20.53	3203	19.5764	down	down	correct
PLCE.US	The Children's Place Inc	20190919	80.25	81.84	79.18	81.26	531161	79.9318	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20190919	4.9	4.9	4.73	4.78	75401	4.78	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20190919	7.12	7.12	6.7452	7.1	11312	7.1	down	down	correct
PLMR.US	Palomar Holdings Inc	20190919	34.68	36.99	34.2	35.92	104004	35.92	up	up	correct
PLPC.US	Preformed Line Products Company	20190919	55.12	55.12	53.51	54.52	4694	52.865	down	down	correct
PLSE.US	Pulse Biosciences Inc	20190919	16.24	16.45	15.75	16.26	88110	16.26	up	up	correct
PLUG.US	Plug Power Inc	20190919	2.87	2.94	2.8	2.81	7711527	2.81	down	up	incorrect
PLUS.US	ePlus inc	20190919	78.06	80.17	77.44	78.79	93174	39.395	up	up	correct
PLXP.US	PLx Pharma Inc	20190919	4.83	5.2082	4.8	5	7257	5	up	up	correct
PLXS.US	Plexus Corp	20190919	63.41	64.18	62.77	63.21	128000	63.21	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20190919	7.88	7.96	7.845	7.92	87490	7.92	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190919	0.037	0.038	0.0349	0.037	2495	55.5028
PMD.US	Psychemedics Corporation	20190919	8.669	8.877	8.669	8.81	20480	8.4154	up	down	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20190919	2.24	2.24	2.22	2.22	408	2.22	down	down	correct
PMFLX.US	PMFLX	20190919	10.7	10.7	10.7	10.7	0	9.9594
PMTS.US	CPI Card Group Inc. Common Stock	20190919	2.59	2.72	2.5401	2.58	28548	2.58	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20190919	12.52	12.52	12.52	12.52	102	12.5096
PNFP.US	Pinnacle Financial Partners Inc	20190919	56.34	56.98	55.935	56.01	296013	54.6199	down	down	correct
PNNT.US	PennantPark Investment Corporation	20190919	6.25	6.32	6.22	6.22	186118	4.8666	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20190919	111.3	115.33	111.3	115.33	2338	115.33	up	up	correct
POAI.US	Predictive Oncology Inc	20190919	0.542	0.56	0.5206	0.5407	3573	5.407	down	up	incorrect
PODD.US	Insulet Corporation	20190919	148.92	153.1	148.86	152.59	971543	152.59	up	up	correct
POLA.US	Polar Power Inc	20190919	3.54	3.65	3.34	3.42	31604	3.42	down	down	correct
POOL.US	Pool Corporation	20190919	190.18	192.87	188.515	191.94	156946	188.4566	up	up	correct
POPM.US	PopMail.com Inc	20190919	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190919	92.43	92.7	90.34	91.16	366370	44.8933	down	down	correct
POWL.US	Powell Industries Inc	20190919	39.63	40.39	39.44	39.49	43488	36.5307	down	down	correct
POWW.US	AMMO Inc	20190919	1.59	1.7	1.55	1.55	8950	1.55	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20190919	32.28	32.38	31.73	31.76	425541	29.2376	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20190919	0.0837	0.0837	0.0808	0.081	35847	0.81	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20190919	31.11	31.45	30.93	31.03	1243212	31.03	down	down	correct
PPIH.US	Perma	20190919	9.1226	9.26	9.12	9.17	15983	9.17	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20190919	5.79	5.89	5.72	5.89	9329	4.0623	up	up	correct
PPTA.US	Midas Gold Corp.	20190919	5.092	5.161	4.86	5	9182	5	down	up	incorrect
PRAA.US	PRA Group Inc	20190919	35.08	35.5	34.58	34.65	282868	34.65	down	down	correct
PRDEX.US	PREDEX Funds	20190919	26.02	26.02	26.02	26.02	0	23.8925
PRDO.US	Perdoceo Education Corporation	20190919	18.79	18.89	17.78	17.8	1065734	17.8	down	down	correct
PRFT.US	Perficient Inc	20190919	38.29	38.71	37.81	37.87	219824	37.87	down	down	correct
PRGS.US	Progress Software Corporation	20190919	40.15	40.68	40.1	40.25	133294	38.8194	up	up	correct
PRIM.US	Primoris Services Corporation	20190919	20.61	20.72	20.16	20.17	384870	19.6632	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190919	29.3	29.3	29.3	29.3	0	28.7249
PRLVX.US	PRLVX	20190919	29.18	29.18	29.18	29.18	0	28.6033
PROF.US	Profound Medical Corp	20190919	0.7967	0.82	0.794	0.7949	6204	7.949	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20190919	21.02	21.19	20.7	20.7	7759	19.1336	down	down	correct
PRPH.US	ProPhase Labs Inc	20190919	1.78	1.78	1.78	1.78	186	1.5034
PRPL.US	Purple Innovation Inc	20190919	8.05	8.299	7.92	8.05	22729	8.05
PRPO.US	Precipio Inc	20190919	2.48	2.49	2.4	2.4	111225	2.4	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20190919	7.11	7.11	6.925	7.03	54459	7.03	down	up	incorrect
PRTA.US	Prothena Corporation plc	20190919	8.58	8.83	8.43	8.51	91221	8.51	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20190919	5.9	6	5.77	5.91	21898	5.91	up	down	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20190919	4.39	4.5	4.33	4.4	212505	4.4	up	up	correct
PRTS.US	CarParts.com Inc	20190919	1.7	1.72	1.65	1.7	82920	1.7
PRVB.US	Provention Bio Inc	20190919	8.64	9.09	8.15	8.29	2896325	8.29	down	down	correct
PSEC.US	Prospect Capital Corporation	20190919	6.65	6.65	6.575	6.59	1120603	5.0951	down	down	correct
PSHG.US	Performance Shipping Inc	20190919	0.9188	0.935	0.8909	0.92	4498	9.0241	up	up	correct
PSMT.US	PriceSmart Inc	20190919	62.07	62.07	60.44	60.7	133919	59.5893	down	down	correct
PSNL.US	Personalis Inc	20190919	16.07	16.37	15.975	16.15	237736	16.15	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190919	18.47	18.47	18.47	18.47	0	16.2086
PSTI.US	Pluristem Therapeutics Inc	20190919	4.25	4.28	4.1731	4.235	29530	4.235	down	down	correct
PSTV.US	Plus Therapeutics Inc	20190919	7.85	9.49	7.1	8.3599	321937	8.3599	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190919	2.53	2.66	2.21	2.44	200190	2.44	down	up	incorrect
PTC.US	PTC Inc	20190919	67.28	67.75	66.96	67.58	663959	67.58	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190919	38.75	39.35	38.26	39	1942520	39	up	down	incorrect
PTDEX.US	PREDEX	20190919	26.06	26.06	26.06	26.06	0	24.0502
PTE.US	PolarityTE Inc	20190919	4.2	4.21	4.03	4.05	139514	4.05	down	down	correct
PTEN.US	Patterson	20190919	9.8	9.91	9.57	9.64	4154685	9.2936	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20190919	13.85	14.34	13.65	13.78	96493	13.78	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20190919	23.2	23.2	22.9	23.1	4880	17.0702	down	down	correct
PTNR.US	Partner Communications Company Ltd	20190919	4.3503	4.3503	4.196	4.196	644	4.196	down	up	incorrect
PTON.US	Peloton Interactive Inc	20190919	29	29	29	29	0	29
PTRS.US	Partners Bancorp	20190919	7.15	7.16	7.15	7.15	6200	6.9046
PTSI.US	P.A.M. Transportation Services Inc	20190919	56.14	57.74	56.14	57	4728	28.5	up	up	correct
PULM.US	Pulmatrix Inc	20190919	0.8595	0.8692	0.8437	0.8437	95137	0.8437	down	down	correct
PUYI.US	Puyi Inc	20190919	6.63	6.6981	6.53	6.6	43975	6.6	down	down	correct
PVAC.US	Penn Virginia Corporation	20190919	33.6	33.92	31.84	32.02	532109	32.02	down	down	correct
PVBC.US	Provident Bancorp Inc	20190919	24.6	24.77	24.6	24.72	10185	11.9931	up	up	correct
PWDEX.US	PREDEX	20190919	26.06	26.06	26.06	26.06	0	24.0501
PWFL.US	PowerFleet Inc	20190919	5.5328	5.83	5.5328	5.72	18087	5.72	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20190919	45.23	46.06	45.23	45.46	3597	27.1465	up	up	correct
PXLW.US	Pixelworks Inc	20190919	3.74	3.82	3.69	3.71	82691	3.71	down	down	correct
PXS.US	Pyxis Tankers Inc	20190919	1.23	1.23	1.2	1.22	24377	1.22	down	down	correct
PYPL.US	PayPal Holdings Inc	20190919	105.64	107.02	105.6	106.12	5247013	106.12	up	up	correct
PZZA.US	Papa John's International Inc	20190919	52.06	52.92	52.01	52.44	590598	51.1533	up	up	correct
QADA.US	QAD Inc	20190919	44.97	45.65	44.89	45.37	55496	44.9369	up	up	correct
QADB.US	QAD Inc	20190919	33.75	34.15	33.092	34.15	8717	33.7905	up	up	correct
QCOM.US	QUALCOMM Incorporated	20190919	79.24	80	78.21	78.23	5451003	74.3203	down	up	incorrect
QCRH.US	QCR Holdings Inc	20190919	38.68	39.34	38.31	38.33	29444	37.7959	down	down	correct
QDEL.US	Quidel Corporation	20190919	64.08	64.95	63.46	63.98	206299	63.98	down	down	correct
QFIN.US	360 DigiTech Inc	20190919	9.52	9.66	9.38	9.4	92021	9.2731	down	up	incorrect
QIWI.US	QIWI plc	20190919	22.35	23.57	22.3001	23.45	452770	19.0694	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190919	0.27	0.299	0.255	0.2951	69395	7.3775	up	up	correct
QLYS.US	Qualys Inc	20190919	79.47	80.06	78.48	78.9	180595	78.9	down	down	correct
QMCO.US	Quantum Corporation	20190919	6.1	6.25	6.1	6.12	13605	6.12	up	up	correct
QNST.US	QuinStreet Inc	20190919	12.65	12.9	12.39	12.49	747468	12.49	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190919	22.5	22.7133	22.4948	22.58	105223	19.8271	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190919	2.43	2.47	2.4	2.46	7009	2.46	up	up	correct
QRTEA.US	Qurate Retail Inc	20190919	11.13	11.13	10.67	10.7	2846787	6.1036	down	down	correct
QRTEB.US	Qurate Retail Inc	20190919	6.2354	6.2527	6.2354	6.2527	1267	2.8231	up	up	correct
QRVO.US	Qorvo Inc	20190919	76.5	76.79	75.11	75.19	1020253	75.19	down	down	correct
QTNT.US	Quotient Limited	20190919	8.39	8.48	8.035	8.07	292389	8.07	down	down	correct
QTRX.US	Quanterix Corporation	20190919	23.91	24.49	22.41	23.79	425600	23.79	down	down	correct
QTT.US	Qutoutiao Inc	20190919	4.04	4.08	3.8	3.83	3741092	38.3	down	down	correct
QUIK.US	QuickLogic Corporation	20190919	0.39	0.44	0.382	0.4017	450025	5.6238	up	down	incorrect
QUMU.US	Qumu Corporation	20190919	3.22	3.3135	3.15	3.24	15544	3.24	up	up	correct
QURE.US	uniQure N.V	20190919	46.09	47.865	46.0817	47.42	265963	47.42	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20190919	5.4	5.565	5.16	5.17	294401	5.17	down	down	correct
RAIL.US	FreightCar America Inc	20190919	5.11	5.15	5.07	5.13	22493	5.13	up	up	correct
RAND.US	Rand Capital Corporation	20190919	2.4366	2.5	2.32	2.5	1502	18.4757	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190919	43.7	44.42	42.91	43.37	576275	43.37	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20190919	2.43	2.55	2.4	2.55	21640	2.55	up	up	correct
RAVN.US	Raven Industries Inc	20190919	34.25	35.025	34	34.4	88977	33.7282	up	up	correct
RBB.US	RBB Bancorp	20190919	20.3	20.37	19.96	19.99	49018	19.0017	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20190919	5.79	5.88	5.78	5.82	337240	5.82	up	up	correct
RBCAA.US	Republic Bancorp Inc	20190919	44.57	45.51	43.76	43.76	23441	40.9765	down	down	correct
RBCN.US	Rubicon Technology Inc	20190919	9.0101	9.11	9.0101	9.11	855	9.11	up	down	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20190919	10.54	10.6705	10.5	10.5	4656	10.5	down	up	incorrect
RBNC.US	Reliant Bancorp Inc	20190919	23.55	23.68	22.809	23.47	7987	22.3991	down	down	correct
RCAT.US	Red Cat Holdings Inc	20190919	2.2	2.3	2.2	2.3	1484	2.3	up	down	incorrect
RCEL.US	AVITA Medical Inc	20190919	8.365	8.365	8.365	8.365	53236	41.825
RCIAX.US	Resource Credit Income Fund Class A Shar	20190919	10.98	10.98	10.98	10.98	0	9.1591
RCICX.US	Resource Credit Income Fund Class C	20190919	11.09	11.09	11.09	11.09	0	9.4315
RCII.US	Rent	20190919	25.88	25.99	25.41	25.96	916938	23.8663	up	down	incorrect
RCIIX.US	Resource Credit Income Fund Class I Shar	20190919	11.01	11.01	11.01	11.01	0	9.1514
RCILX.US	RCILX	20190919	10.97	10.97	10.97	10.97	0	9.4699
RCIWX.US	Resource Credit Income Fund Class W Shar	20190919	10.98	10.98	10.98	10.98	0	9.1927
RCKT.US	Rocket Pharmaceuticals Inc	20190919	13.22	13.33	12.85	13.05	115820	13.05	down	down	correct
RCKY.US	Rocky Brands Inc	20190919	30.998	32.16	30.998	31.78	30443	30.5018	up	up	correct
RCM.US	R1 RCM Inc	20190919	10.5	10.66	10.36	10.42	472866	10.42	down	down	correct
RCMT.US	RCM Technologies Inc	20190919	2.9	2.91	2.89	2.89	17208	2.89	down	up	incorrect
RCON.US	Recon Technology Ltd	20190919	0.73	0.74	0.7008	0.7204	797	3.602	down	down	correct
RDCM.US	RADCOM Ltd	20190919	9.15	9.322	9.15	9.21	2622	9.21	up	down	incorrect
RDFN.US	Redfin Corporation	20190919	17.84	17.935	16.75	17.18	1552216	17.18	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20190919	7.69	7.929	7.6	7.645	126445	7.645	down	up	incorrect
RDI.US	Reading International Inc	20190919	12.92	12.94	12.26	12.65	27508	12.65	down	down	correct
RDNT.US	RadNet Inc	20190919	15.08	15.23	14.6497	14.68	150265	14.68	down	down	correct
RDUS.US	Radius Health Inc	20190919	28.5	29.35	28.13	28.86	443243	28.86	up	down	incorrect
RDVT.US	Red Violet Inc	20190919	13.52	13.59	13.23	13.59	17106	13.59	up	up	correct
RDWR.US	Radware Ltd	20190919	25.29	25.5	25.16	25.2	181363	25.2	down	down	correct
REAL.US	The RealReal Inc	20190919	16.38	17	16.36	16.81	918335	16.81	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190919	8.0544	8.41	8	8.03	15599	8.03	down	up	incorrect
REED.US	Reed's Inc	20190919	1.56	1.56	1.47	1.52	124700	1.52	down	down	correct
REFR.US	Research Frontiers Incorporated	20190919	3.82	3.92	3.78	3.82	89072	3.82
REG.US	Regency Centers Corporation	20190919	68.07	68.49	67.93	68	615053	61.6747	down	down	correct
REGI.US	Renewable Energy Group Inc	20190919	14.76	14.9	14.53	14.88	764658	14.88	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190919	284.66	287.95	284.66	286.15	421070	286.15	up	down	incorrect
REKR.US	Rekor Systems Inc	20190919	2.62	2.6649	2.5301	2.54	79931	2.54	down	up	incorrect
RELI.US	Reliance Global Group Inc	20190919	0.1902	0.1998	0.1813	0.19	503	16.2849	down	down	correct
RELL.US	Richardson Electronics Ltd	20190919	5.76	5.99	5.75	5.85	7930	5.3172	up	down	incorrect
REPH.US	Recro Pharma Inc	20190919	11.72	11.97	11.5	11.75	196030	10.5381	up	down	incorrect
REPL.US	Replimune Group Inc	20190919	12.98	15.02	12.775	14.45	135261	14.45	up	up	correct
RESN.US	Resonant Inc	20190919	3.01	3.1	2.96	3.03	125554	3.03	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190919	89.92	94.31	89.92	91.82	346341	91.82	up	up	correct
RETO.US	ReTo Eco	20190919	1.09	1.11	1.09	1.0956	4174	1.0956	up	up	correct
RFIL.US	RF Industries Ltd	20190919	8.095	8.095	7.8	7.86	6241	7.7766	down	down	correct
RGCO.US	RGC Resources Inc	20190919	28.91	29.7	28.64	29.09	5416	27.26	up	up	correct
RGEN.US	Repligen Corporation	20190919	82.19	83.86	81.285	82.41	563951	82.41	up	up	correct
RGLD.US	Royal Gold Inc	20190919	124.33	125.99	124.05	124.81	406805	121.9314	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20190919	0.8499	0.8499	0.8113	0.84	52232	0.84	down	down	correct
RGNX.US	REGENXBIO Inc	20190919	38.74	40.27	38.19	39.42	466757	39.42	up	up	correct
RGP.US	Resources Connection Inc	20190919	17.6	17.89	17.44	17.65	141500	16.0973	up	up	correct
RIBT.US	RiceBran Technologies	20190919	2.65	2.71	2.64	2.67	31647	2.67	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20190919	17.18	17.63	16.91	16.96	80999	16.7653	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190919	1.7	1.74	1.66	1.71	1141826	1.71	up	up	correct
RILY.US	B. Riley Financial Inc	20190919	24.45	24.96	23.3338	24.81	78300	21.6969	up	up	correct
RIOT.US	Riot Blockchain Inc	20190919	2.03	2.06	1.87	1.99	865496	1.99	down	down	correct
RIVE.US	Riverview Financial Corporation	20190919	11.4	11.5	11.26	11.32	30659	11.0515	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20190919	5.7	5.74	5.44	5.55	593792	5.55	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20190919	2.9	2.9	2.75	2.85	2819	11.4	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20190919	13.96	14.09	13.815	13.93	283200	13.03	down	down	correct
RMBL.US	RumbleON Inc	20190919	2.58	2.75	2.53	2.73	1835	54.6	up	up	correct
RMBS.US	Rambus Inc	20190919	13.64	13.905	13.565	13.59	520242	13.59	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190919	9.43	9.44	9.35	9.35	3897	9.0884	down	down	correct
RMNI.US	Rimini Street Inc	20190919	4.79	4.85	4.75	4.82	79660	4.82	up	down	incorrect
RMR.US	The RMR Group Inc	20190919	45.94	46.84	45.03	45.45	119511	35.358	down	down	correct
RMRM.US	RMR Mortgage Trust	20190919	20.33	20.58	20.27	20.53	39200	17.7482	up	up	correct
RMTI.US	Rockwell Medical Inc	20190919	3.35	3.44	3.21	3.24	246429	3.24	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190919	14.98	14.98	14.76	14.98	3110	14.8939
RNST.US	Renasant Corporation	20190919	36.16	36.25	35.47	35.53	234803	33.3622	down	down	correct
RNWK.US	RealNetworks Inc	20190919	1.89	1.89	1.7267	1.7267	2327	1.7267	down	down	correct
ROAD.US	Construction Partners Inc	20190919	15.6	16.3	15.35	16.22	577547	16.22	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20190919	46.25	47	46.23	46.24	209772	46.24	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20190919	18.41	18.54	18.355	18.4	927906	17.3858	down	down	correct
ROKU.US	Roku Inc	20190919	127.81	134.88	127	133.76	25298957	133.76	up	down	incorrect
ROLL.US	RBC Bearings Incorporated	20190919	165.55	165.89	162.13	162.69	100547	162.69	down	up	incorrect
ROST.US	Ross Stores Inc	20190919	108.81	109.64	108.39	108.61	1209160	106.987	down	down	correct
RPAY.US	Repay Holdings Corporation	20190919	13.34	13.82	13.31	13.44	713064	13.44	up	up	correct
RPD.US	Rapid7 Inc	20190919	52.04	52.34	50.815	50.98	516749	50.98	down	down	correct
RRBI.US	Red River Bancshares Inc	20190919	43.2	43.5	43.02	43.06	2400	42.6012	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190919	34.44	34.94	34.21	34.47	222696	34.47	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20190919	21.87	22	21.6	21.8	515602	20.2573	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190919	0.059	0.059	0.0528	0.0528	32165	0.0528	down	down	correct
RSSS.US	Research Solutions Inc	20190919	2.5	2.51	2.5	2.5	5230	2.5
RTLR.US	Rattler Midstream LP	20190919	18.63	19.155	18.34	18.34	143100	14.6527	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20190919	10.23	10.99	10.11	10.37	275465	10.37	up	up	correct
RUN.US	Sunrun Inc	20190919	17.33	17.695	17.33	17.46	1297672	17.46	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190919	40.33	40.33	39.25	39.32	216511	25.3993	down	down	correct
RUSHB.US	Rush Enterprises Inc	20190919	42.02	42.16	40.97	41.1	22246	26.4821	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20190919	19.85	20	19.615	19.79	209471	19.5213	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20190919	14	14.36	13.93	14.07	328369	14.07	up	up	correct
RVSB.US	Riverview Bancorp Inc	20190919	7.35	7.41	7.27	7.29	113389	6.7647	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20190919	3.18	3.19	3.06	3.12	69228	3.12	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190919	61.91	63.09	61.9	62.47	535859	62.47	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190919	24.13	24.68	23.81	23.84	86388	23.84	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20190919	28.17	28.2988	28.05	28.14	110595	25.0355	down	down	correct
RZLT.US	Rezolute Inc	20190919	0.14	0.181	0.11	0.123	63100	6.15	down	down	correct
SABR.US	Sabre Corporation	20190919	23.11	23.18	22.96	23.01	1215794	22.2498	down	up	incorrect
SAFM.US	Sanderson Farms Inc	20190919	154.4	156.42	153	155.31	335130	151.6706	up	up	correct
SAFT.US	Safety Insurance Group Inc	20190919	101.16	102.614	100.81	100.9	42820	91.3209	down	down	correct
SAGE.US	Sage Therapeutics Inc	20190919	161.15	165.88	161.15	163.6	214486	163.6	up	up	correct
SAIA.US	Saia Inc	20190919	95.86	96.76	94.94	94.99	274739	94.99	down	down	correct
SAL.US	Salisbury Bancorp Inc	20190919	38.73	38.73	37.35	38.5	5420	36.1534	down	down	correct
SALM.US	Salem Media Group Inc	20190919	1.8708	1.92	1.82	1.83	205465	1.6867	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190919	12.8	13.05	12.57	12.94	14534	11.6318	up	down	incorrect
SANM.US	Sanmina Corporation	20190919	32.45	32.89	32.2	32.27	231891	32.27	down	down	correct
SANW.US	S&W Seed Company	20190919	2.49	2.49	2.36	2.48	24354	2.48	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20190919	36.13	36.47	35.83	35.96	119126	33.0786	down	up	incorrect
SATS.US	EchoStar Corporation	20190919	40.04	40.74	40.01	40.09	380142	40.09	up	up	correct
SAVA.US	Cassava Sciences Inc	20190919	1.28	1.3	1.26	1.3	62750	1.3	up	up	correct
SBAC.US	SBA Communications Corporation	20190919	250.99	252.5	249.08	251.21	742588	247.3362	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190919	26.01	26.43	25.62	25.65	120163	25.3507	down	down	correct
SBET.US	Sharplink Gaming Ltd	20190919	1.45	1.46	1.35	1.38	107200	1.38	down	down	correct
SBFG.US	SB Financial Group Inc	20190919	16.33	16.5	16.33	16.49	5593	15.6045	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20190919	45.63	45.63	44.035	44.12	1000322	41.2251	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20190919	10.35	10.44	10.16	10.16	478723	8.7532	down	down	correct
SBNY.US	Signature Bank	20190919	120.93	122.3	120.65	121.32	430403	116.9963	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20190919	22.69	22.7	22.45	22.46	829914	18.7903	down	down	correct
SBSI.US	Southside Bancshares Inc	20190919	34.76	35.18	34.57	34.59	62303	31.6841	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190919	9.97	10.19	9.81	9.87	31024	9.8462	down	up	incorrect
SBUX.US	Starbucks Corporation	20190919	90.99	92.1	90.3	91.56	4874742	87.8084	up	up	correct
SCHL.US	Scholastic Corporation	20190919	39.05	39.07	37.45	37.84	505454	36.1046	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20190919	24.25	24.32	23.8	23.82	198552	22.2392	down	down	correct
SCKT.US	Socket Mobile Inc	20190919	2.33	2.35	2.33	2.3368	1464	2.3368	up	up	correct
SCOA.US	Scion Tech Growth I	20190919	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190919	2.06	2.16	1.9461	2.13	914716	2.13	up	up	correct
SCPH.US	scPharmaceuticals Inc	20190919	6.54	6.585	5.94	6.38	84264	6.38	down	down	correct
SCPL.US	SciPlay Corporation	20190919	10.8	11.16	10.26	10.89	470785	10.89	up	up	correct
SCR.US	Score Media and Gaming Inc	20190919	0.5093	0.5109	0.507	0.507	5000	0.507	down	down	correct
SCSC.US	ScanSource Inc	20190919	30.5	30.75	30.05	30.11	133463	30.11	down	up	incorrect
SCVL.US	Shoe Carnival Inc	20190919	33.02	33.1	32.54	33.01	521218	16.1048	down	down	correct
SCWX.US	SecureWorks Corp	20190919	12.71	13.08	12.18	12.34	194864	12.34	down	down	correct
SCYX.US	SCYNEXIS Inc	20190919	1.23	1.25	1.16	1.16	67613	11.6	down	down	correct
SDC.US	SmileDirectClub Inc	20190919	19.48	19.59	18.45	18.64	3734828	18.64	down	down	correct
SEAC.US	SeaChange International Inc	20190919	2.91	3.1132	2.88	3	343512	3	up	down	incorrect
SECO.US	Secoo Holding Limited	20190919	7.22	7.25	7.04	7.14	6868	7.14	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20190919	83.44	90.45	83.2	89.42	3525970	89.42	up	up	correct
SEED.US	Origin Agritech Limited	20190919	6.73	6.73	6.51	6.7	6066	6.7	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20190919	1.24	1.27	1.17	1.2	377805	1.2	down	down	correct
SEIC.US	SEI Investments Company	20190919	60.36	60.56	59.89	60.14	486468	58.3175	down	down	correct
SELB.US	Selecta Biosciences Inc	20190919	1.79	1.92	1.77	1.82	158185	1.82	up	down	incorrect
SELF.US	Global Self Storage Inc	20190919	4.651	4.79	4.59	4.59	5978	4.0364	down	down	correct
SENEA.US	Seneca Foods Corporation	20190919	30.67	31.135	30.33	30.41	12505	30.41	down	down	correct
SESN.US	Sesen Bio Inc	20190919	1.11	1.12	1.08	1.09	801584	1.09	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20190919	35.71	36.98	35.71	36.96	5375	35.1192	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20190919	33.95	34.44	33.55	33.56	104057	32.2676	down	down	correct
SFET.US	Safe	20190919	0.7303	0.78	0.7271	0.78	6013	15.6	up	up	correct
SFIX.US	Stitch Fix Inc	20190919	20.4	20.779	19.33	19.45	3157321	19.45	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190919	19.62	19.62	19.31	19.39	1881781	19.39	down	up	incorrect
SFNC.US	Simmons First National Corporation	20190919	25.37	25.8	25.15	25.24	347075	23.5274	down	down	correct
SFST.US	Southern First Bancshares Inc	20190919	40.91	41.31	40.39	40.43	10083	40.43	down	down	correct
SGA.US	Saga Communications Inc	20190919	30.82	31.5	30.82	31.1	7080	28.8791	up	up	correct
SGBX.US	SG Blocks Inc	20190919	0.549	0.549	0.5	0.5111	6104	10.222	down	down	correct
SGC.US	Superior Group of Companies Inc	20190919	15.88	16.64	15.75	16.21	23403	15.4628	up	up	correct
SGEN.US	Seagen Inc	20190919	73.02	73.3488	72.53	72.78	431756	72.78	down	up	incorrect
SGH.US	SMART Global Holdings Inc	20190919	31.84	33.22	31.77	32.65	333936	32.65	up	up	correct
SGLB.US	Sigma Labs Inc	20190919	0.82	0.82	0.7615	0.7992	41930	7.992	down	down	correct
SGMA.US	SigmaTron International Inc	20190919	4.24	4.24	4.02	4.09	16162	4.09	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190919	1.43	1.43	1.43	1.43	0	1.43
SGMO.US	Sangamo Therapeutics Inc	20190919	10.82	10.9	10.58	10.63	719054	10.63	down	down	correct
SGMS.US	Scientific Games Corporation	20190919	22.89	23.71	22.46	23.1	1353786	23.1	up	up	correct
SGOC.US	SGOCO Group Ltd	20190919	0.98	1.01	0.98	1	2264	1	up	down	incorrect
SGRP.US	SPAR Group Inc	20190919	1.02	1.0917	1.02	1.04	15358	1.04	up	up	correct
SGRY.US	Surgery Partners Inc	20190919	7.77	7.9494	7.67	7.69	458109	7.69	down	down	correct
SHBI.US	Shore Bancshares Inc	20190919	16.02	16.18	15.7799	15.84	8825	14.6552	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20190919	32.99	33.35	32.35	32.38	148352	20.017	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190919	0.5731	0.585	0.562	0.5649	5653	9.0384	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20190919	0.01	0.01	0.0053	0.0053	51969	0.0053	down	down	correct
SHOO.US	Steven Madden Ltd	20190919	34.64	35.16	34.59	35	687384	34.197	up	up	correct
SHYF.US	The Shyft Group Inc	20190919	13.71	14.08	13.4958	13.78	147486	13.6311	up	up	correct
SIBN.US	SI	20190919	19.85	20.47	19.64	19.88	293633	19.88	up	up	correct
SIEB.US	Siebert Financial Corp	20190919	9.13	9.54	9.13	9.17	6810	9.17	up	down	incorrect
SIEN.US	Sientra Inc	20190919	6.83	7.04	6.73	6.98	550579	6.98	up	up	correct
SIFY.US	Sify Technologies Limited	20190919	1.32	1.334	1.2801	1.29	24700	1.29	down	down	correct
SIGA.US	SIGA Technologies Inc	20190919	5.7	5.81	5.6286	5.67	104129	5.67	down	down	correct
SIGI.US	Selective Insurance Group Inc	20190919	75.67	76.42	74.985	75.37	278738	72.8657	down	down	correct
SILC.US	Silicom Ltd	20190919	33.2	33.4178	32.85	33	18607	33	down	down	correct
SILK.US	Silk Road Medical Inc	20190919	35.42	36.22	35.1	35.87	194046	35.87	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190919	33.72	33.74	33.01	33.16	83882	31.0871	down	down	correct
SINO.US	Sino	20190919	0.724	0.725	0.724	0.725	589	3.625	up	up	correct
SINT.US	Sintx Technologies Inc	20190919	2.69	2.75	2.46	2.53	502846	2.53	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190919	7.65	7.87	7.4573	7.53	34414	7.53	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20190919	6.38	6.39	6.33	6.34	15744160	6.2056	down	down	correct
SISI.US	Shineco Inc	20190919	0.64	0.64	0.59	0.59	78953	0.59	down	down	correct
SIVB.US	SVB Financial Group	20190919	215.97	220.59	214.01	216.06	491538	216.06	up	up	correct
SKYW.US	SkyWest Inc	20190919	59.64	60.44	58.49	59.23	193334	58.6954	down	down	correct
SLAB.US	Silicon Laboratories Inc	20190919	114.39	114.73	112.345	112.49	147805	112.49	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20190919	10.33	10.6	10	10.47	396265	10.47	up	down	incorrect
SLGG.US	Super League Gaming Inc	20190919	5.88	5.9578	5.51	5.59	53923	5.59	down	down	correct
SLGL.US	Sol	20190919	8.58	8.89	8.58	8.89	1709	8.89	up	up	correct
SLGN.US	Silgan Holdings Inc	20190919	29.7	29.76	29.56	29.68	241539	28.7654	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190919	0.1095	0.11	0.1	0.1	68000	0.5	down	down	correct
SLM.US	SLM Corporation	20190919	9.46	9.67	9.38	9.62	4198485	9.3554	up	up	correct
SLMBP.US	SLM Corporation	20190919	56.76	56.95	56.51	56.95	5634	51.0736	up	up	correct
SLNG.US	Stabilis Solutions Inc	20190919	6.61	6.8004	6.1171	6.29	5779	6.29	down	down	correct
SLNH.US	Soluna Holdings Inc	20190919	0.85	0.85	0.85	0.85	0	0.85
SLNO.US	Soleno Therapeutics Inc	20190919	1.81	1.86	1.72	1.72	24560	1.72	down	up	incorrect
SLP.US	Simulations Plus Inc	20190919	35.56	36.85	35.56	36.78	116014	36.4228	up	up	correct
SLRC.US	SLR Investment Corp	20190919	20.67	20.9	20.5875	20.71	101430	16.7654	up	down	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20190919	6.03	6.2	5.6	5.81	36717	5.81	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190919	0.1335	0.1358	0.131	0.131	119921	6.55	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190919	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190919	35.52	37.482	35.29	35.29	29914	33.8051	down	down	correct
SMBK.US	SmartFinancial Inc	20190919	21.81	22.14	21.61	21.71	40423	21.1721	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20190919	19.6	19.7	19.5	19.55	20981	19.55	down	down	correct
SMED.US	Sharps Compliance Corp	20190919	3.975	4.11	3.97	4.11	3690	4.11	up	up	correct
SMID.US	Smith	20190919	7.7	7.7	7.7	7.7	1300	7.6237
SMIT.US	Schmitt Industries Inc	20190919	2.2083	2.27	2.185	2.185	19225	2.185	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190919	45	45	42.76	44.5	7046	44.5	down	down	correct
SMMF.US	Summit Financial Group Inc	20190919	25.93	26.62	25.88	26.07	23863	24.227	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190919	1.47	1.5	1.44	1.45	58037	1.45	down	down	correct
SMPL.US	The Simply Good Foods Company	20190919	29.09	29.65	29.05	29.47	1119152	29.47	up	down	incorrect
SMSI.US	Smith Micro Software Inc	20190919	5.6	5.71	5.52	5.54	434316	5.54	down	up	incorrect
SMTC.US	Semtech Corporation	20190919	48.84	49	47.27	47.46	492747	47.46	down	down	correct
SMTI.US	Sanara MedTech Inc	20190919	8.85	8.85	8.5	8.5	1400	8.5	down	down	correct
SNAX.US	Stryve Foods Inc	20190919	9.92	9.94	9.92	9.94	187499	9.94	up	up	correct
SNBR.US	Sleep Number Corporation	20190919	43.89	44.64	42.93	43.05	330366	43.05	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20190919	6.07	6.125	5.92	6.01	379924	6.01	down	down	correct
SND.US	Smart Sand Inc	20190919	2.96	2.99	2.9	2.99	226086	2.99	up	down	incorrect
SNDL.US	Sundial Growers Inc	20190919	8.4	8.4002	7.5	7.5	362229	7.5	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190919	8.82	8.87	8.7	8.71	188858	8.71	down	down	correct
SNES.US	SenesTech Inc	20190919	0.92	0.9979	0.92	0.96	5153	19.2	up	up	correct
SNEX.US	StoneX Group Inc	20190919	43.16	43.7	42.67	42.93	72542	42.93	down	down	correct
SNFCA.US	Security National Financial Corporation	20190919	4.4785	4.6365	4.4785	4.5064	19330	4.2918	up	up	correct
SNGX.US	Soligenix Inc	20190919	0.92	0.94	0.92	0.92	16504	0.92
SNOA.US	Sonoma Pharmaceuticals Inc	20190919	6.39	6.4	6.38	6.4	1086	6.4	up	up	correct
SNPS.US	Synopsys Inc	20190919	136.67	138.73	136.46	137.13	784310	137.13	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190919	4.27	4.27	4.15	4.19	606	2.2946	down	down	correct
SNY.US	Sanofi	20190919	44.74	45.03	44.73	44.92	993654	41.7366	up	up	correct
SOHO.US	Sotherly Hotels Inc	20190919	6.714	6.73	6.67	6.68	20739	6.182	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20190919	25.47	25.63	25.45	25.63	1167	23.0742	up	up	correct
SOHON.US	Sotherly Hotels Inc	20190919	26.49	26.5	26.02	26.02	4070	23.2808	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20190919	25.35	25.44	25.3173	25.44	19566	22.7399	up	up	correct
SOHU.US	Sohu.com Limited	20190919	12.24	12.57	11.99	12.09	289792	12.09	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20190919	2.4	2.49	2.36	2.433	188760	2.433	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190919	0.5494	0.57	0.501	0.5012	20272	0.5012	down	up	incorrect
SOLY.US	Soliton Inc	20190919	14.29	14.3	13.52	13.61	160112	13.61	down	down	correct
SONM.US	Sonim Technologies Inc	20190919	3.17	3.37	3.17	3.29	51348	32.9	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190919	0.6011	0.6326	0.56	0.6301	20302	16.3826	up	up	correct
SONO.US	Sonos Inc	20190919	15	15.27	14.9238	15.08	1707589	15.08	up	up	correct
SOTK.US	Sono	20190919	2.59	2.66	2.59	2.66	300	2.66	up	up	correct
SP.US	SP Plus Corporation	20190919	36.86	37.5	36.83	36.97	62305	36.97	up	up	correct
SPCB.US	SuperCom Ltd	20190919	0.87	0.87	0.85	0.85	7423	0.85	down	down	correct
SPFI.US	South Plains Financial Inc	20190919	16.2	16.533	16.2	16.2	2700	15.81
SPI.US	SPI Energy Co. Ltd	20190919	3.39	3.59	3.1301	3.3	716403	3.3	down	down	correct
SPLK.US	Splunk Inc	20190919	119.31	123.75	119.0918	121.88	3487161	121.88	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20190919	12.31	12.39	12.07	12.1	45446	12.1	down	up	incorrect
SPNS.US	Sapiens International Corporation N.V	20190919	18.32	18.32	17.92	18.09	77627	17.7814	down	up	incorrect
SPOK.US	Spok Holdings Inc	20190919	12.09	12.11	11.99	11.99	83218	10.7242	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190919	9.34	9.8092	9.33	9.45	846947	9.45	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190919	12.09	12.55	12.03	12.09	63014	12.09
SPSC.US	SPS Commerce Inc	20190919	49.21	49.7	47.25	47.53	246983	47.53	down	down	correct
SPTN.US	SpartanNash Company	20190919	11.89	12.12	11.78	12	249480	10.8978	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190919	4.65	4.655	4.45	4.46	471234	4.46	down	up	incorrect
SPWR.US	SunPower Corporation	20190919	14.3869	15.5666	14.3669	15.0867	4733641	9.88	up	up	correct
SQBG.US	Sequential Brands Group Inc	20190919	0.3	0.3	0.265	0.2725	7341	10.9	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20190919	12	12	10.8	10.8	7340	10.8	down	up	incorrect
SRAX.US	SRAX Inc	20190919	2.67	2.92	2.5	2.5	128862	2.5	down	down	correct
SRCE.US	1st Source Corporation	20190919	47.58	48.25	47.15	47.17	29654	44.2483	down	down	correct
SRCL.US	Stericycle Inc	20190919	50.65	51.235	49.75	49.87	664571	49.87	down	down	correct
SRDX.US	Surmodics Inc	20190919	46.39	46.64	45.87	45.99	66464	45.99	down	down	correct
SREV.US	ServiceSource International Inc	20190919	0.8992	0.9045	0.8651	0.9	86513	0.9	up	up	correct
SRGA.US	Surgalign Holdings Inc	20190919	3.17	3.22	3.1	3.1	65261	3.1	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20190919	2.34	2.4	2.28	2.28	825733	2.28	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20190919	83.72	85.92	81.63	85.36	1181606	85.36	up	up	correct
SRRA.US	Sierra Oncology Inc	20190919	0.47	0.48	0.4401	0.465	67157	18.6	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190919	8.3	8.3	8.3	8.3	0	40.9145
SRRK.US	Scholar Rock Holding Corporation	20190919	11.03	11.3	10.8	10.89	30667	10.89	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190919	6.33	6.335	6.11	6.14	14992	6.14	down	down	correct
SSB.US	South State Corporation	20190919	77.22	78.34	76.46	76.71	121829	72.3086	down	down	correct
SSBI.US	Summit State Bank	20190919	11.64	11.8214	11.64	11.77	2120	9.8617	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20190919	2.24	2.31	2.1534	2.27	18698	2.27	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20190919	50.56	51	50.31	50.55	1487849	49.5553	down	down	correct
SSNT.US	SilverSun Technologies Inc	20190919	3.53	3.93	3.51	3.72	11053	2.8207	up	up	correct
SSP.US	The E.W. Scripps Company	20190919	13.49	13.49	12.39	12.54	536767	12.244	down	down	correct
SSRM.US	SSR Mining Inc	20190919	14.25	14.7	14.24	14.63	1107872	14.4495	up	up	correct
SSSS.US	SuRo Capital Corp	20190919	6.41	6.44	6.34	6.43	54300	3.4297	up	up	correct
SSTI.US	ShotSpotter Inc	20190919	26.08	26.9	25.75	26.31	160907	26.31	up	down	incorrect
SSYS.US	Stratasys Ltd	20190919	23.44	23.91	23.185	23.27	433897	23.27	down	down	correct
STAA.US	STAAR Surgical Company	20190919	30.16	30.7	29.6	29.81	229393	29.81	down	down	correct
STAB.US	Statera Biopharma Inc	20190919	1.03	1.04	1.03	1.03	3000	1.03
STAF.US	Staffing 360 Solutions Inc	20190919	1.23	1.31	1.2098	1.3	13135	7.7137	up	up	correct
STBA.US	S&T Bancorp Inc	20190919	37.16	37.8	37.06	37.16	126988	33.9309
STCN.US	Steel Connect Inc	20190919	1.73	1.77	1.73	1.77	6119	1.77	up	down	incorrect
STFC.US	State Auto Financial Corporation	20190919	32.93	33.13	32.3	32.38	25047	31.1218	down	down	correct
STGW.US	MDC Partners Inc	20190919	2.9	3.08	2.86	2.9	648958	2.9
STIM.US	Neuronetics Inc	20190919	11	11.12	10.5	10.63	77309	10.63	down	down	correct
STKL.US	SunOpta Inc	20190919	2.2	2.2	2.095	2.1	190968	2.1	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20190919	2.6977	2.8	2.63	2.76	53383	2.76	up	up	correct
STLD.US	Steel Dynamics Inc	20190919	30	31.1	29.64	30.67	2923273	28.6908	up	up	correct
STND.US	Standard AVB Financial Corp	20190919	27.14	27.45	27.14	27.45	792	25.9588	up	up	correct
STNE.US	StoneCo Ltd	20190919	36.96	39.45	36.92	37.28	4687470	37.28	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20190919	22.75	23.72	21.66	22.05	288266	22.05	down	down	correct
STRA.US	Strategic Education Inc	20190919	157.19	160.475	157.19	158.74	186891	151.3415	up	down	incorrect
STRL.US	Sterling Construction Company Inc	20190919	13.12	13.31	12.815	12.87	225842	12.87	down	down	correct
STRM.US	Streamline Health Solutions Inc	20190919	1.13	1.18	1.12	1.12	17067	1.12	down	down	correct
STRO.US	Sutro Biopharma Inc	20190919	10.87	11.1	10.37	10.7	105310	10.7	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20190919	5.09	5.2	4.8039	5.18	27785	5.18	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20190919	9.7	10.48	9.7	10.15	7500	8.1396	up	up	correct
STRS.US	Stratus Properties Inc	20190919	25.8	26.62	25.69	26.6	11571	26.6	up	down	incorrect
STRT.US	Strattec Security Corporation	20190919	22.7	23.47	22.7	23.03	10542	22.7237	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20190919	15.51	16.18	15.51	15.57	5830	15.57	up	up	correct
STX.US	Seagate Technology Holdings plc	20190919	57.01	57.13	52.21	52.94	10591130	47.5772	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20190919	21.48	21.95	21.01	21.26	28799	20.6692	down	down	correct
SUMO.US	Sumo Logic Inc	20190919	163	168.5	163	168.5	13361	168.5	up	up	correct
SUMR.US	Summer Infant Inc	20190919	0.3602	0.39	0.3001	0.3201	9628	2.8809	down	down	correct
SUNS.US	SLR Senior Investment Corp	20190919	17.47	17.51	17.35	17.46	43894	14.4376	down	down	correct
SUNW.US	Sunworks Inc	20190919	2.9	3.15	2.8768	2.97	101325	2.97	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20190919	28.85	29.81	28.63	28.98	840254	28.98	up	up	correct
SURF.US	Surface Oncology Inc	20190919	1.9	2.12	1.9	2.02	25957	2.02	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20190919	0.2845	0.3	0.2562	0.271	182048	13.55	down	down	correct
SVBI.US	Severn Bancorp Inc	20190919	7.95	7.9956	7.95	7.97	8084	7.6493	up	up	correct
SVC.US	Service Properties Trust	20190919	25.07	25.11	24.83	24.84	906545	23.6071	down	down	correct
SVRA.US	Savara Inc	20190919	2.59	2.59	2.43	2.43	240970	2.43	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190919	7.64	7.64	7.54	7.54	5565	7.54	down	down	correct
SWAV.US	ShockWave Medical Inc	20190919	33.02	33.99	32.31	33.12	405495	33.12	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190919	4.7809	4.8194	4.6349	4.6349	1408463	4.5458	down	down	correct
SWIR.US	Sierra Wireless Inc	20190919	11.15	11.53	11.11	11.32	161485	11.32	up	up	correct
SWKH.US	SWK Holdings Corporation	20190919	11.7	12.5	11.7	12.5	1750	12.5	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190919	80.3	81.48	79.23	79.27	1571069	76.8098	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20190919	24.84	25.31	24.15	24.85	182800	24.85	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190919	8.72	9.2	8.64	8.8	2700	8.8	up	up	correct
SY.US	So	20190919	10.82	11.26	10.82	11.09	139228	11.09	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20190919	38.12	38.4	37.545	37.6	32506	35.518	down	down	correct
SYBX.US	Synlogic Inc	20190919	2.43	2.79	2.41	2.56	333553	2.56	up	up	correct
SYNA.US	Synaptics Incorporated	20190919	37.76	38.355	37.43	37.93	527444	37.93	up	up	correct
SYNC.US	Synacor Inc	20190919	1.44	1.58	1.43	1.54	210463	1.54	up	down	incorrect
SYNH.US	Syneos Health Inc	20190919	54.64	55.67	54.625	55.1	355939	55.1	up	up	correct
SYNL.US	Synalloy Corporation	20190919	15.7261	15.82	15.65	15.75	29882	15.75	up	up	correct
SYPR.US	Sypris Solutions Inc	20190919	0.99	1.04	0.99	1.04	1059	1.04	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20190919	11.01	11.28	10.79	10.84	94188	10.84	down	down	correct
TA.US	TravelCenters of America Inc	20190919	13.14	13.22	12.75	13.05	70771	13.05	down	up	incorrect
TACO.US	Del Taco Restaurants Inc	20190919	10.63	10.79	10.48	10.65	207421	10.466	up	up	correct
TACT.US	TransAct Technologies Incorporated	20190919	12	12.11	11.96	12.045	7029	11.9502	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20190919	2.88	2.91	2.75	2.87	9375	2.5854	down	down	correct
TANH.US	Tantech Holdings Ltd	20190919	1.52	1.57	1.48	1.54	119972	1.54	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190919	25.74	25.9766	25.6074	25.64	11092	21.312	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20190919	25.27	25.33	25.1801	25.33	7001	21.1674	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190919	25.51	25.59	25.43	25.55	2094	21.2772	up	up	correct
TAOP.US	Taoping Inc	20190919	0.5899	0.5899	0.5468	0.55	2889	3.3	down	down	correct
TARA.US	Protara Therapeutics Inc	20190919	0.362	0.37	0.35	0.3689	3795	14.756	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190919	8.7	8.83	8.51	8.55	513336	7.7587	down	down	correct
TATT.US	TAT Technologies Ltd	20190919	4.859	4.859	4.859	4.859	1099	4.859
TAYD.US	Taylor Devices Inc	20190919	10.8	11.1	10.73	11.1	4840	11.1	up	up	correct
TBBK.US	The Bancorp Inc	20190919	10.22	10.38	10.11	10.12	90518	10.12	down	down	correct
TBK.US	Triumph Bancorp Inc	20190919	32.07	32.75	31.87	31.93	89724	31.93	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20190919	0.3535	0.3585	0.325	0.3389	83287	3.389	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190919	0.0183	0.0183	0.015	0.015	25950	0.015	down	up	incorrect
TBNK.US	Territorial Bancorp Inc	20190919	28.28	28.51	28.23	28.25	12538	25.4258	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20190919	22.69	23.14	22.23	22.36	112760	22.36	down	down	correct
TC.US	TuanChe ADR	20190919	2.6	2.62	2.47	2.6	12984	10.4
TCBI.US	Texas Capital Bancshares Inc	20190919	56.93	57.43	55.86	55.94	388626	55.94	down	down	correct
TCBK.US	TriCo Bancshares	20190919	36.67	37.21	36.47	36.56	56786	34.5211	down	down	correct
TCCO.US	Technical Communications Corporation	20190919	2.7	2.72	2.7	2.72	550	2.72	up	down	incorrect
TCDA.US	Tricida Inc	20190919	34.17	34.54	32.9	33.07	162936	33.07	down	down	correct
TCFC.US	The Community Financial Corporation	20190919	32.5	32.73	32.5	32.73	4888	31.5016	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20190919	51.43	52.14	49.37	49.97	186827	49.97	down	down	correct
TCOM.US	Trip.com Group Limited	20190919	34.02	34.39	33.1	33.2	5424225	33.2	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190919	0.45	0.4784	0.45	0.4545	5832	4.545	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20190919	13.53	13.68	13.5	13.56	235021	10.7044	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190919	17.08	17.33	16.72	17	151782	17	down	down	correct
TCX.US	Tucows Inc	20190919	53.61	55.84	53.28	55.57	58446	55.57	up	up	correct
TDAC.US	Trident Acquisitions Corp	20190919	10.41	10.42	10.41	10.41	300	10.41
TDACU.US	Trident Acquisitions Corp	20190919	10.65	10.65	10.65	10.65	200	10.65
TDACW.US	Trident Acquisitions Corp. Warrant	20190919	0.17	0.17	0.14	0.15	900	0.15	down	down	correct
TEAM.US	Atlassian Corporation Plc	20190919	134.71	136.22	132.7	134.93	1065104	134.93	up	up	correct
TECH.US	Bio	20190919	199.08	199.615	195	197.5	177017	195.6173	down	down	correct
TECTP.US	Tectonic Financial Inc	20190919	10.84	10.86	10.83	10.83	500	8.7569	down	up	incorrect
TEDU.US	Tarena International Inc	20190919	1.24	1.24	1.18	1.2	14716	6	down	down	correct
TELL.US	Tellurian Inc	20190919	8.38	8.6	8.3	8.58	1079353	8.58	up	up	correct
TENB.US	Tenable Holdings Inc	20190919	24.92	25.14	24.08	24.18	511892	24.18	down	down	correct
TENX.US	Tenax Therapeutics Inc	20190919	1.29	1.37	1.2852	1.32	13399	1.32	up	up	correct
TER.US	Teradyne Inc	20190919	58.58	59.39	58.18	58.74	2043475	58.184	up	down	incorrect
TESS.US	TESSCO Technologies Incorporated	20190919	14.43	14.81	14.18	14.32	46868	14.0458	down	up	incorrect
TFSL.US	TFS Financial Corporation	20190919	18.16	18.28	18.09	18.09	104233	15.8278	down	down	correct
TGA.US	TransGlobe Energy Corporation	20190919	1.44	1.49	1.44	1.47	76552	1.3756	up	up	correct
TGLS.US	Tecnoglass Inc	20190919	7.57	7.9201	7.56	7.84	109231	7.5111	up	up	correct
TGTX.US	TG Therapeutics Inc	20190919	6.43	6.57	6.33	6.4	758022	6.4	down	down	correct
TH.US	Target Hospitality Corp	20190919	6.8	7.01	6.64	6.72	157659	6.72	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20190919	9.76	9.82	9.76	9.82	73868	9.82	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20190919	10.04	10.05	10.04	10.05	62500	10.05	up	up	correct
THFF.US	First Financial Corporation	20190919	44.41	45.19	43.87	44.03	32207	41.8391	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20190919	0.36	0.36	0.35	0.36	3184	0.36
THMO.US	ThermoGenesis Holdings Inc	20190919	4.66	5.2	4.53	5.1	115489	5.1	up	up	correct
THRM.US	Gentherm Incorporated	20190919	42.16	42.58	41.795	41.85	122523	41.85	down	down	correct
THTX.US	Theratechnologies Inc	20190919	4.3037	4.469	4.3037	4.42	4300	4.42	up	up	correct
THWWW.US	Target Hospitality Corp	20190919	1.01	1.2	1	1.17	30900	1.17	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20190919	50.32	51.54	50.25	50.83	93137	49.4085	up	up	correct
TIGR.US	UP Fintech Holding Limited	20190919	4.77	4.86	4.71	4.76	135900	4.76	down	down	correct
TILE.US	Interface Inc	20190919	13	13.25	12.975	12.98	302911	12.7268	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190919	29.74	29.74	29.74	29.74	0	26.7478
TIPPX.US	Total Income + Real Estate Fund CL C	20190919	28.73	28.73	28.73	28.73	0	25.4396
TIPRX.US	Totl In Rl Est A	20190919	29.91	29.91	29.91	29.91	0	26.91
TIPT.US	Tiptree Inc	20190919	7.32	7.37	6.92	6.96	36554	6.6264	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20190919	30.39	30.39	30.39	30.39	0	27.362
TITN.US	Titan Machinery Inc	20190919	14.85	15.01	14.645	14.7	77975	14.7	down	up	incorrect
TLGT.US	Teligent Inc	20190919	0.94	0.999	0.94	0.97	9314	9.7	up	up	correct
TLRY.US	Tilray Inc	20190919	30.41	31.07	29.58	29.96	1655418	29.96	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20190919	6.7	6.7333	6.13	6.3238	5716	1.2648	down	down	correct
TMDI.US	Titan Medical Inc	20190919	2.14	2.21	2.06	2.11	167379	2.11	down	down	correct
TMDX.US	TransMedics Group Inc	20190919	24.5	25.3	24.325	25.27	72261	25.27	up	up	correct
TMUS.US	T	20190919	80.72	81.15	80.54	81	2851294	81	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190919	61.73	61.99	60.7803	61.55	601851	61.55	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190919	1800	1880	1800	1870	2190	1870	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190919	0.51	0.51	0.455	0.4649	34584	4.649	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190919	0.0972	0.127	0.0861	0.0861	5050	0.6888	down	down	correct
TOPS.US	Top Ships Inc	20190919	3.08	3.22	2.7	3.17	294742	79.25	up	up	correct
TOUR.US	Tuniu Corporation	20190919	3.37	3.45	3.37	3.43	57485	3.43	up	up	correct
TOWN.US	TowneBank	20190919	28	28.56	27.85	27.87	100267	25.9733	down	down	correct
TPIC.US	TPI Composites Inc	20190919	19.32	19.7	19.14	19.32	431662	19.32
TPST.US	Tempest Therapeutics Inc	20190919	7.05	7.34	6.97	6.97	2830	104.55	down	up	incorrect
TPTX.US	Turning Point Therapeutics Inc	20190919	42	44.2964	39.6	39.94	339443	39.94	down	down	correct
TREE.US	LendingTree Inc	20190919	323.38	328.885	319.82	325.46	106858	325.46	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190919	55.64	55.95	54.12	54.54	195254	54.54	down	down	correct
TRIB.US	Trinity Biotech plc	20190919	1.36	1.42	1.36	1.38	106335	1.38	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20190919	0.4	0.4	0.3701	0.3775	106319	0.3775	down	down	correct
TRIP.US	TripAdvisor Inc	20190919	40.96	41.16	40.22	40.29	1382961	35.8289	down	down	correct
TRMB.US	Trimble Inc	20190919	39.1	39.24	38.6	38.63	846590	38.63	down	down	correct
TRMD.US	TORM plc	20190919	8.45	8.45	8.45	8.45	200	7.4158
TRMK.US	Trustmark Corporation	20190919	34.35	34.9	34.1	34.14	180911	31.7885	down	down	correct
TRNS.US	Transcat Inc	20190919	22.75	23.48	22.3935	23.34	22282	23.34	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190919	0.0018	0.0018	0.0018	0.0018	2305	0.36
TROO.US	TROOPS Inc	20190919	0.98	1.01	0.98	1	2300	1	up	down	incorrect
TROW.US	T. Rowe Price Group Inc	20190919	116.99	117.4	115.78	116	1029722	109.3339	down	up	incorrect
TRS.US	TriMas Corporation	20190919	30.99	31.2	30.6	30.62	97205	30.5835	down	down	correct
TRST.US	TrustCo Bank Corp NY	20190919	8.31	8.43	8.2	8.22	289517	37.5497	down	down	correct
TRUE.US	TrueCar Inc	20190919	3.83	3.83	3.67	3.68	1006856	3.68	down	up	incorrect
TRUP.US	Trupanion Inc	20190919	27.14	27.26	26.79	26.97	137473	26.97	down	down	correct
TRVG.US	trivago N.V	20190919	4.46	4.535	4.39	4.46	244310	4.46
TRVI.US	Trevi Therapeutics Inc	20190919	4.7	5.12	4.6807	4.7	10434	4.7
TRVN.US	Trevena Inc	20190919	1	1.04	0.9901	0.9998	473066	0.9998	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190919	41	41.07	40.5	40.75	37600	29.6153	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190919	28	28.43	27.11	28.01	19839	25.7377	up	down	incorrect
TSC.US	TriState Capital Holdings Inc	20190919	21.95	22.07	21.455	21.47	54092	21.47	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20190919	27.09	27.09	27.09	27.09	285	23.2989
TSCBP.US	TriState Capital Holdings Inc	20190919	26.45	26.61	26.35	26.6	3400	23.0978	up	up	correct
TSCO.US	Tractor Supply Company	20190919	93.69	93.85	91.8	92.08	1746450	89.6391	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20190919	20.25	20.46	20.02	20.03	227109	20.03	down	down	correct
TSIFX.US	TSIFX	20190919	10	10	10	10	0	9.0871
TSLA.US	Tesla Inc	20190919	246	247.94	244.84	246.6	24415675	49.32	up	up	correct
TSRI.US	TSR Inc	20190919	3.5685	3.65	3.2722	3.57	9688	3.57	up	up	correct
TTCF.US	Tattooed Chef Inc	20190919	10.1	10.1	10.1	10.1	20360	10.1
TTD.US	The Trade Desk Inc	20190919	209.52	213.35	207.1	210.38	1092475	21.038	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20190919	49.63	50.07	49.26	49.86	111618	46.9897	up	up	correct
TTEK.US	Tetra Tech Inc	20190919	84.8	86.19	84.56	84.6	172838	83.398	down	down	correct
TTGT.US	TechTarget Inc	20190919	24.77	25.14	24.7	24.94	135188	24.94	up	up	correct
TTMI.US	TTM Technologies Inc	20190919	12.42	12.565	12.23	12.36	1421938	12.36	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190919	0.38	0.3979	0.36	0.3698	30833	11.094	down	down	correct
TTOO.US	T2 Biosystems Inc	20190919	2.47	2.99	2.47	2.87	1991757	2.87	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190919	2.66	3.03	2.635	2.98	726161	2.7469	up	up	correct
TTWO.US	Take	20190919	129.56	132.35	129.26	130.59	1119173	130.59	up	up	correct
TURN.US	180 Degree Capital Corp	20190919	2.18	2.21	2.12	2.18	13242	6.54
TUSK.US	Mammoth Energy Services Inc	20190919	3.25	3.3	2.89	2.94	425003	2.94	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190919	12.33	12.42	12.21	12.38	308780	12.38	up	up	correct
TVTY.US	Tivity Health Inc	20190919	18.41	18.52	17.77	17.77	461254	17.77	down	up	incorrect
TW.US	Tradeweb Markets Inc	20190919	40.13	40.13	39.13	39.66	364900	39.2164	down	down	correct
TWIN.US	Twin Disc Incorporated	20190919	13.52	13.52	12.63	12.65	24847	12.65	down	down	correct
TWNK.US	Hostess Brands Inc	20190919	14.24	14.275	14.15	14.22	898595	14.22	down	down	correct
TWNKW.US	Hostess Brands Inc	20190919	1.76	1.76	1.76	1.76	900	1.76
TWOU.US	2U Inc	20190919	18.15	18.54	17.69	17.81	1445733	17.81	down	down	correct
TWST.US	Twist Bioscience Corporation	20190919	29.93	30.14	27.75	27.78	219244	27.78	down	up	incorrect
TXG.US	10x Genomics Inc	20190919	62.81	63.3752	61.03	61.12	425182	61.12	down	down	correct
TXMD.US	TherapeuticsMD Inc	20190919	3.84	3.98	3.6601	3.71	3604419	3.71	down	down	correct
TXN.US	Texas Instruments Incorporated	20190919	129.5	130.26	128.5	128.83	2677210	121.3564	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20190919	53.1	53.35	51.88	51.93	1075486	50.6107	down	down	correct
TYHT.US	Shineco Inc	20190919	0.64	0.64	0.59	0.59	78953	5.31	down	down	correct
TYME.US	Tyme Technologies Inc	20190919	1.7	1.89	1.68	1.77	1097239	1.77	up	up	correct
TZOO.US	Travelzoo	20190919	11.42	11.815	10.94	11.06	36998	11.06	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20190919	90.35	90.62	89.18	89.42	2367602	89.42	down	up	incorrect
UBCP.US	United Bancorp Inc	20190919	11.4	11.5	11.3	11.5	32869	10.5264	up	down	incorrect
UBFO.US	United Security Bancshares	20190919	10.76	10.8	10.54	10.6	18077	9.3192	down	down	correct
UBOH.US	United Bancshares Inc	20190919	19.75	21.58	19.75	21.58	2781	20.3956	up	up	correct
UBSI.US	United Bankshares Inc	20190919	38.92	39.35	38.59	38.62	324507	34.9492	down	up	incorrect
UBX.US	Unity Biotechnology Inc	20190919	7.04	7.24	6.93	6.97	765914	6.97	down	down	correct
UCBI.US	United Community Banks Inc	20190919	27.82	28.11	27.4	27.44	343581	25.6768	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20190919	16.23	16.34	15.78	16.02	267460	16.02	down	down	correct
UEIC.US	Universal Electronics Inc	20190919	46.88	48.3	46.66	48.04	87776	48.04	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190919	3.42	3.51	3.39	3.49	86833	3.49	up	up	correct
UFCS.US	United Fire Group Inc	20190919	47.47	47.94	47.01	47.08	50798	43.9289	down	down	correct
UFPI.US	UFP Industries Inc	20190919	40.57	40.835	39.9048	39.97	243411	39.0893	down	down	correct
UFPT.US	UFP Technologies Inc	20190919	40.53	40.76	39.22	39.39	12517	39.39	down	down	correct
UG.US	United	20190919	18.95	18.95	18.3709	18.46	8701	16.672	down	down	correct
UHAL.US	AMERCO	20190919	396.3	397.485	394.17	394.62	66668	390.8853	down	up	incorrect
UIHC.US	United Insurance Holdings Corp	20190919	13.42	13.64	13.41	13.43	62796	12.3212	up	up	correct
ULBI.US	Ultralife Corporation	20190919	8.67	9.48	8.67	9.33	76314	9.33	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20190919	25.36	25.49	23.88	24.02	208651	23.1775	down	down	correct
ULTA.US	Ulta Beauty Inc	20190919	229.6	232.7	228.61	230.07	1105848	230.07	up	up	correct
UMBF.US	UMB Financial Corporation	20190919	65.47	66.65	65.185	66.13	517512	63.5383	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190919	16.97	17.16	16.775	16.81	972190	14.8818	down	down	correct
UNAM.US	Unico American Corporation	20190919	5.87	6	5.87	5.87	1622	5.87
UNB.US	Union Bankshares Inc	20190919	31.53	32.89	29.3301	31.75	7178	28.5797	up	up	correct
UNIQX.US	UNIQX	20190919	26.52	26.52	26.52	26.52	0	23.9614
UNIT.US	Uniti Group Inc	20190919	8.04	8.14	7.895	7.91	904906	6.7535	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20190919	20.7759	21.3853	20.7759	21.15	8165	20.3259	up	up	correct
UONE.US	Urban One Inc	20190919	1.81	1.81	1.81	1.81	172	1.81
UONEK.US	Urban One Inc	20190919	1.81	1.9	1.81	1.89	3464	1.89	up	up	correct
UPLD.US	Upland Software Inc	20190919	36.77	37.56	36.28	37.13	231704	37.13	up	down	incorrect
UPWK.US	Upwork Inc	20190919	14.41	14.51	14.14	14.17	1300504	14.17	down	up	incorrect
URBN.US	Urban Outfitters Inc	20190919	23.91	24.3	23.66	23.92	2464281	23.92	up	up	correct
URGN.US	UroGen Pharma Ltd	20190919	36.15	36.37	35.41	35.5	139152	35.5	down	down	correct
USAK.US	USA Truck Inc	20190919	9.14	9.14	8.71	8.81	62867	8.81	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190919	15.84	16.34	15.28	15.38	18243	15.38	down	down	correct
USAU.US	U.S. Gold Corp	20190919	1.04	1.05	1.02	1.04	106476	10.4
USEG.US	U.S. Energy Corp	20190919	0.53	0.53	0.4922	0.4968	9008	4.968	down	down	correct
USIO.US	Usio Inc	20190919	2.21	2.26	2.12	2.13	13739	2.13	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20190919	75.49	78	75.49	77.7	5233	72.7095	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20190919	25.9	25.9	25.9	25.9	0	23.6571
USQSX.US	USQ Core Real Estate Fund	20190919	25.9	25.9	25.9	25.9	0	23.6579
USWS.US	U.S. Well Services Inc	20190919	2.23	2.4899	2.15	2.29	47402	8.015	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20190919	0.3	0.3	0.25	0.2886	5100	0.2886	down	up	incorrect
UTHR.US	United Therapeutics Corporation	20190919	84.68	87.85	84.68	85.92	535135	85.92	up	up	correct
UTMD.US	Utah Medical Products Inc	20190919	99.17	99.83	94.351	99	22176	94.8056	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20190919	3	3	2.96	2.98	17415	2.98	down	up	incorrect
UVSP.US	Univest Financial Corporation	20190919	26.17	26.52	26.08	26.12	74125	24.3634	down	down	correct
UXIN.US	Uxin Limited	20190919	3.22	3.28	3.1	3.14	1049268	3.14	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20190919	36.6	36.6	36.6	36.6	200	33.155
VALU.US	Value Line Inc	20190919	24.7511	25.065	24.7511	25.065	737	23.4862	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20190919	34.32	35.95	34.32	35.95	419	35.8601	up	up	correct
VBIV.US	VBI Vaccines Inc	20190919	0.5	0.5396	0.49	0.4921	10910789	0.4921	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20190919	1.25	1.28	1.25	1.28	2220	1.28	up	up	correct
VBTX.US	Veritex Holdings Inc	20190919	25.12	25.42	24.895	24.92	246080	23.4342	down	down	correct
VC.US	Visteon Corporation	20190919	76.68	78.14	75.91	77.28	299580	77.28	up	up	correct
VCEL.US	Vericel Corporation	20190919	16.07	16.32	15.82	15.88	308721	15.88	down	down	correct
VCMIX.US	Versus Capital Multi	20190919	28.29	28.29	28.29	28.29	0	25.8322
VCNX.US	Vaccinex Inc	20190919	6.12	6.85	6.0337	6.55	10235	6.55	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190919	25.65	25.65	25.65	25.65	0	23.9484
VCTR.US	Victory Capital Holdings Inc	20190919	17.18	17.55	16.9	16.98	247548	16.4591	down	down	correct
VCYT.US	Veracyte Inc	20190919	26.08	26.59	25.8	26.05	317397	26.05	down	down	correct
VECO.US	Veeco Instruments Inc	20190919	11.81	12.01	11.53	11.63	245639	11.63	down	down	correct
VEON.US	VEON Ltd	20190919	2.42	2.47	2.4	2.4	3694781	2.2393	down	down	correct
VERB.US	Verb Technology Company Inc	20190919	1.14	1.2	1.08	1.11	57974	1.11	down	down	correct
VERI.US	Veritone Inc	20190919	4.1	4.18	3.88	3.98	474230	3.98	down	down	correct
VERO.US	Venus Concept Inc	20190919	0.64	0.6886	0.64	0.642	85324	9.63	up	up	correct
VERU.US	Veru Inc	20190919	1.9	1.94	1.86	1.88	163633	1.88	down	up	incorrect
VERY.US	Vericity Inc	20190919	13.47	13.77	13.05	13.05	1940	8.8349	down	down	correct
VFF.US	Village Farms International Inc	20190919	10.49	10.84	10.37	10.63	431858	10.63	up	up	correct
VFLEX.US	VFLEX	20190919	25.6	25.6	25.6	25.6	0	22.6957
VG.US	Vonage Holdings Corp	20190919	12.68	12.8	12.44	12.48	1909372	12.48	down	down	correct
VIA.US	Via Renewables Inc	20190919	10.15	10.24	9.95	9.96	61829	8.4912	down	down	correct
VIAC.US	ViacomCBS Inc	20190919	43.5	43.81	42.21	42.39	5336588	39.5946	down	down	correct
VIACA.US	ViacomCBS Inc	20190919	46.51	46.51	44.88	44.88	29309	42.2253	down	up	incorrect
VIASP.US	Via Renewables Inc	20190919	25.07	25.07	25.02	25.07	10700	20.3405
VIAV.US	Viavi Solutions Inc	20190919	14.61	14.88	14.51	14.53	1365250	14.53	down	up	incorrect
VICR.US	Vicor Corporation	20190919	32.65	33.11	31.85	31.88	162628	31.88	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20190919	0.538	0.538	0.538	0.538	300	8.07
VIOT.US	Viomi Technology Co. Ltd	20190919	8.25	8.34	8.13	8.26	42533	8.26	up	up	correct
VIRC.US	Virco Mfg. Corporation	20190919	3.83	3.88	3.78	3.8	19717	3.8	down	down	correct
VIRT.US	Virtu Financial Inc	20190919	20.17	20.17	19.63	19.65	848566	17.9034	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190919	8.1	8.8	8	8.7	20340	8.7	up	down	incorrect
VISL.US	Vislink Technologies Inc	20190919	0.8	0.8087	0.72	0.77	90682	4.62	down	up	incorrect
VIVE.US	Viveve Medical Inc	20190919	79.4	79.4	67.2	75.6	38182	75.6	down	down	correct
VIVO.US	Meridian Bioscience Inc	20190919	9.65	9.7	9.49	9.53	178842	9.53	down	down	correct
VJET.US	voxeljet AG	20190919	2	2.07	1.95	2	3891	10
VKTX.US	Viking Therapeutics Inc	20190919	7.23	7.48	7.125	7.27	968649	7.27	up	up	correct
VLDR.US	Velodyne Lidar Inc	20190919	10.06	10.06	10.06	10.06	1604	10.06
VLGEA.US	Village Super Market Inc	20190919	26.13	26.2	25.78	25.88	28398	23.5895	down	down	correct
VLY.US	Valley National Bancorp	20190919	11.11	11.23	11.01	11.02	1240719	9.9921	down	up	incorrect
VLYPO.US	Valley National Bancorp	20190919	25.72	25.82	25.53	25.82	5927	22.8091	up	up	correct
VLYPP.US	Valley National Bancorp	20190919	29.23	29.84	28.17	29.75	5604	26.1843	up	up	correct
VMD.US	Viemed Healthcare Inc	20190919	6.84	7.03	6.63	6.63	14967	6.63	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190919	13.23	13.7	13.19	13.5	570193	13.5	up	down	incorrect
VNET.US	21Vianet Group Inc	20190919	8.4	8.655	8.395	8.43	109552	8.43	up	up	correct
VNOM.US	Viper Energy Partners LP	20190919	30.69	30.97	30.06	30.06	195752	26.6217	down	down	correct
VOD.US	Vodafone Group Plc	20190919	19.83	20.085	19.82	19.96	3180504	17.2322	up	up	correct
VOXX.US	VOXX International Corporation	20190919	4.69	4.92	4.66	4.9	43295	4.9	up	up	correct
VRA.US	Vera Bradley Inc	20190919	9.62	9.62	9.36	9.54	346453	9.54	down	down	correct
VRAY.US	ViewRay Inc	20190919	3.58	3.62	3.39	3.41	2214661	3.41	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20190919	14.65	15.0605	13.83	14	82340	14	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190919	0.93	0.9347	0.8802	0.9079	9121	13.6185	down	down	correct
VREX.US	Varex Imaging Corporation	20190919	28.72	28.99	28.3	28.39	147041	28.39	down	up	incorrect
VRME.US	VerifyMe Inc	20190919	0.0751	0.0751	0.0701	0.0701	392	3.505	down	down	correct
VRNA.US	Verona Pharma plc	20190919	4.7494	4.775	4.55	4.7379	11152	4.7379	down	up	incorrect
VRNS.US	Varonis Systems Inc	20190919	62.63	63.47	61.45	62.59	623745	20.8633	down	down	correct
VRNT.US	Verint Systems Inc	20190919	45.7386	46.2885	45.4987	45.8286	544868	23.3462	up	up	correct
VRRM.US	Verra Mobility Corporation	20190919	14.75	14.88	14.53	14.54	402580	14.54	down	down	correct
VRSK.US	Verisk Analytics Inc	20190919	158.93	159.94	158.45	158.7	428115	156.4825	down	up	incorrect
VRSN.US	VeriSign Inc	20190919	190.7	192.75	190.47	191.09	684307	191.09	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20190919	119.72	121.18	117.21	118.75	97196	113.5632	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190919	174.48	176.7	173.6	176.14	784800	176.14	up	up	correct
VS.US	Versus Systems Inc	20190919	0.2244	0.23	0.219	0.23	7589	3.68	up	up	correct
VSAT.US	Viasat Inc	20190919	79.36	79.555	77.7801	78.01	212598	78.01	down	down	correct
VSEC.US	VSE Corporation	20190919	34.67	35.3	34.18	34.7	24764	33.9038	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190919	6.51	6.51	6.51	6.51	0	5.9287
VSLCX.US	Invesco Senior Loan Fund Class C	20190919	6.52	6.52	6.52	6.52	0	6.0392
VSLYX.US	If Inv Snr Fnd Y	20190919	6.51	6.51	6.51	6.51	0	5.8952
VSTM.US	Verastem Inc	20190919	1.3	1.34	1.28	1.3	435957	1.3
VTGN.US	VistaGen Therapeutics Inc	20190919	1.16	1.21	1.13	1.19	267390	1.19	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20190919	0.5	0.5	0.5	0.5	100	0.5
VTNR.US	Vertex Energy Inc	20190919	1.15	1.19	1.15	1.155	45041	1.155	up	up	correct
VTRS.US	Viatris Inc	20190919	21.32	21.45	20.91	21	4230168	20.5216	down	up	incorrect
VTSI.US	VirTra Inc	20190919	3.01	3.09	2.899	2.94	15418	2.94	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20190919	1.7	1.7526	1.5575	1.59	550485	1.59	down	down	correct
VUZI.US	Vuzix Corporation	20190919	2.55	2.69	2.4	2.49	489631	2.49	down	down	correct
VVPR.US	VivoPower International PLC	20190919	1.49	1.499	1.36	1.369	30623	1.369	down	down	correct
VWTR.US	Vidler Water Resources Inc	20190919	10.49	10.61	10.331	10.36	42343	10.36	down	up	incorrect
VXRT.US	Vaxart Inc	20190919	0.65	0.65	0.6027	0.6101	304006	0.6101	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20190919	18.15	18.34	17.83	18.19	453743	18.19	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20190919	20.48	20.88	20	20.08	7525	20.08	down	down	correct
VYNT.US	Vyant Bio Inc	20190919	3.3	3.3	3	3	51643	3	down	up	incorrect
WABC.US	Westamerica Bancorporation	20190919	64.4	65.01	63.76	63.85	68217	60.0135	down	down	correct
WAFD.US	Washington Federal Inc	20190919	37.61	38.13	37.56	37.59	307599	35.0574	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20190919	3.49	4.18	3.25	3.31	48687	3.31	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20190919	50.14	50.68	49.31	49.44	23788	44.4189	down	down	correct
WATT.US	Energous Corporation	20190919	3.97	4.01	3.9	3.96	162366	3.96	down	up	incorrect
WB.US	Weibo Corporation	20190919	49.4	51.5	49.35	49.41	2370027	49.41	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20190919	54.64	55.04	54.44	54.57	4407761	49.9622	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20190919	24.77	24.8605	24.62	24.62	1194	24.62	down	down	correct
WDAY.US	Workday Inc	20190919	175.5	176.81	172.08	172.74	1659258	172.74	down	down	correct
WDC.US	Western Digital Corporation	20190919	63.69	63.875	62.07	62.65	4123180	60.8129	down	down	correct
WDFC.US	WD	20190919	185.62	186.96	184.82	184.91	59018	179.6347	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190919	13.01	13.01	13.01	13.01	0	12.6577
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190919	13.38	13.38	13.38	13.38	0	12.972
WEN.US	The Wendy's Company	20190919	20.24	20.59	20.2372	20.55	4310569	19.7616	up	up	correct
WERN.US	Werner Enterprises Inc	20190919	34.54	34.54	33.95	34.18	450853	33.4535	down	up	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20190919	13.43	13.43	13.43	13.43	0	13.0557
WETF.US	WisdomTree Investments Inc	20190919	5.49	5.58	5.46	5.52	1132864	5.216	up	up	correct
WEYS.US	Weyco Group Inc	20190919	25.01	25.12	24.5	24.87	12213	22.6418	down	down	correct
WFCF.US	Where Food Comes From Inc	20190919	1.704	1.72	1.68	1.71	19646	6.7718	up	up	correct
WHF.US	WhiteHorse Finance Inc	20190919	14.23	14.36	14.1376	14.23	132391	10.4632
WHFBZ.US	WHFBZ	20190919	26.25	26.25	26.25	26.25	1177	22.7823
WHLM.US	Wilhelmina International Inc	20190919	5.02	5.02	5.02	5.02	259	5.02
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190919	1.44	1.5	1.3679	1.44	23116	1.44
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190919	13.75	14.1792	13.31	13.31	37151	13.31	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190919	13.5	13.8175	12.22	12.825	38485	12.825	down	up	incorrect
WILC.US	G. Willi	20190919	10.83	10.83	10.4	10.7	3174	10.0907	down	down	correct
WINA.US	Winmark Corporation	20190919	169.3	170.17	165.38	166.5	5272	156.7234	down	down	correct
WING.US	Wingstop Inc	20190919	86.9	87.99	86.02	87.47	310603	83.3715	up	up	correct
WIRE.US	Encore Wire Corporation	20190919	57.52	58.6	57.36	57.56	105544	57.3783	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190919	0.92	0.945	0.9101	0.915	19436	18.3	down	up	incorrect
WIX.US	Wix.com Ltd	20190919	124.71	126.09	122.53	123.55	364886	123.55	down	down	correct
WKHS.US	Workhorse Group Inc	20190919	3.15	3.2	3.02	3.06	1208346	3.06	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20190919	0.076	0.088	0.076	0.088	4700	0.088	up	up	correct
WLDN.US	Willdan Group Inc	20190919	39.17	39.68	38.92	39.13	68596	39.13	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20190919	57.69	58.545	57.11	57.5	19741	57.5	down	up	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20190919	198.15	199.87	197.85	198.2	325920	192.3257	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190919	9.84	10.1	9.8	9.81	43268	9.2185	down	up	incorrect
WORX.US	SCWorx Corp	20190919	3.74	4	3.7	4	25005	4	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20190919	2.93	2.98	2.82	2.82	378187	2.82	down	down	correct
WRAP.US	Wrap Technologies Inc	20190919	4.34	4.42	4.25	4.34	113936	4.34
WRLD.US	World Acceptance Corporation	20190919	140.71	142.56	134.72	135.49	166083	135.49	down	down	correct
WSBC.US	WesBanco Inc	20190919	37.98	38.35	37.51	37.67	321488	34.1298	down	down	correct
WSBF.US	Waterstone Financial Inc	20190919	16.98	17.12	16.86	16.87	66442	14.5224	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190919	15.84	16.01	15.75	15.93	349824	15.93	up	up	correct
WSFS.US	WSFS Financial Corporation	20190919	45.6	46.05	44.94	45.01	183509	43.7403	down	down	correct
WSTG.US	Wayside Technology Group Inc	20190919	15.2	15.425	14.2702	15.3	44907	14.2237	up	up	correct
WTBA.US	West Bancorporation Inc	20190919	21.84	22.11	21.51	21.57	22971	19.7561	down	down	correct
WTER.US	The Alkaline Water Company Inc	20190919	1.67	1.75	1.63	1.75	489716	1.75	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20190919	66.28	67.05	65.84	65.93	171255	63.1193	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20190919	28.79	28.87	28.7	28.78	9403	25.0832	down	down	correct
WTRH.US	Waitr Holdings Inc	20190919	1.61	1.67	1.56	1.6	644934	1.6	down	down	correct
WTW.US	Weight Watchers International Inc	20190919	35.33	36.31	35.16	36	14799	36	up	up	correct
WVE.US	Wave Life Sciences Ltd	20190919	25.68	25.7252	24.52	24.8	151105	24.8	down	down	correct
WVFC.US	WVS Financial Corp	20190919	15.26	15.26	15.26	15.26	378	14.3697
WVVI.US	Willamette Valley Vineyards Inc	20190919	7.09	7.09	7.09	7.09	70	7.09
WW.US	WW International Inc	20190919	34.77	36.34	34.71	35.96	1748284	35.96	up	up	correct
WWD.US	Woodward Inc	20190919	108.4	109.96	108.4	109.05	369478	107.6916	up	up	correct
WYNN.US	Wynn Resorts Limited	20190919	113	113.75	110.62	111.48	2158036	109.6367	down	down	correct
XAIR.US	Beyond Air Inc	20190919	4.75	4.93	4.6092	4.68	12688	4.68	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190919	1.5	1.5039	1.45	1.47	211052	1.47	down	down	correct
XBIT.US	XBiotech Inc	20190919	9.6	9.79	9.47	9.62	231181	9.62	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190919	18.43	18.43	18.43	18.43	0	17.7011
XCBFX.US	Capstone Church Bond Fund	20190919	12.49	12.49	12.49	12.49	0	12.49
XCLIX.US	XCLIX	20190919	10.57	10.57	10.57	10.57	0	9.9539
XCUR.US	Exicure Inc	20190919	2.89	3.04	2.87	2.88	507867	2.88	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20190919	13.81	13.81	13.81	13.81	0	13.81
XEL.US	Xcel Energy Inc	20190919	64.04	64.33	63.89	64.26	1775206	60.5116	up	down	incorrect
XELA.US	Exela Technologies Inc	20190919	1.36	1.38	1.33	1.35	51470	4.05	down	down	correct
XELB.US	Xcel Brands Inc	20190919	1.99	2	1.9	2	24797	2	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20190919	9.23	9.35	9.18	9.23	36295	9.23
XENT.US	Intersect ENT Inc	20190919	18.14	18.335	17.88	18.19	253275	18.19	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20190919	10.37	10.89	10.17	10.35	75210	10.35	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20190919	14.05	15.54	13.61	14.76	43200	14.76	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190919	933.78	933.78	933.78	933.78	0	693.443
XGN.US	Exagen Inc	20190919	16.8	19	15.6	18.58	918313	18.58	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20190919	8.85	8.85	8.85	8.85	0	7.8841
XLNX.US	Xilinx Inc	20190919	105	106.246	103.27	103.62	2031008	101.4726	down	down	correct
XLRN.US	Acceleron Pharma Inc	20190919	43.47	44.37	43.09	43.29	294865	43.29	down	down	correct
XNCR.US	Xencor Inc	20190919	36.07	36.43	35.23	35.48	268530	35.48	down	down	correct
XNET.US	Xunlei Limited	20190919	2.67	2.74	2.6495	2.7	137571	2.7	up	up	correct
XOMA.US	XOMA Corporation	20190919	21.64	21.975	20.3986	20.52	62856	20.52	down	down	correct
XONE.US	The ExOne Company	20190919	8.76	9.13	8.63	9.11	143833	9.11	up	down	incorrect
XPEL.US	XPEL Inc	20190919	11.25	12.25	11.25	11.89	251573	11.89	up	up	correct
XPER.US	Xperi Holding Corporation	20190919	20.43	20.7086	20.31	20.34	221837	19.3827	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190919	6.51	6.51	6.51	6.51	0	5.9225
XRAY.US	DENTSPLY SIRONA Inc	20190919	49.85	50.225	49.37	49.9	1767988	48.994	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190919	30.71	30.87	30.15	30.2	1246544	27.2753	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190919	11.86	11.86	11.86	11.86	0	10.8037
XSICX.US	Voya Senior Income Fund Class	20190919	11.83	11.83	11.83	11.83	0	10.8933
XSIIX.US	ING Senior Incm Fd	20190919	11.82	11.82	11.82	11.82	0	10.7041
XSIWX.US	ING Senior Incm Fd	20190919	11.87	11.87	11.87	11.87	0	10.7542
XSLCX.US	Invesco Senior Loan Fund Class	20190919	6.51	6.51	6.51	6.51	0	6.51
XSPA.US	XpresSpa Group Inc	20190919	1.6792	1.74	1.63	1.6388	9034	4.9164	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20190919	2.23	2.3	2.2	2.25	655688	2.25	up	up	correct
YELL.US	Yellow Corporation	20190919	4.12	4.21	3.98	4.03	1245000	4.03	down	up	incorrect
YI.US	111 Inc	20190919	4.8	5.08	4.5	4.52	30842	4.52	down	down	correct
YJ.US	Yunji Inc	20190919	7.73	7.98	7.5	7.93	96660	7.93	up	up	correct
YMAB.US	Y	20190919	31.33	32.23	31.03	31.27	160719	31.27	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190919	0.9428	0.9699	0.925	0.9553	8705	19.106	up	up	correct
YNDX.US	Yandex N.V	20190919	37.76	37.85	37.26	37.44	1695613	37.44	down	down	correct
YORW.US	The York Water Company	20190919	40.68	41.285	40.5	40.93	35457	39.473	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190919	0.6354	0.65	0.61	0.61	1842	24.4	down	down	correct
YTRA.US	Yatra Online Inc	20190919	4.17	4.19	4.12	4.16	261468	4.16	down	down	correct
YVR.US	Liquid Media Group Ltd	20190919	1.33	1.33	1.31	1.33	1188	1.33
YY.US	JOYY Inc	20190919	62.44	63.34	62.16	62.27	723238	59.812	down	down	correct
Z.US	Zillow Group Inc	20190919	31.13	31.4	30.625	30.74	1580521	30.74	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20190919	210.5	213	207.79	207.95	309625	207.95	down	down	correct
ZD.US	Ziff Davis Inc.	20190919	91.6	92.28	91.05	91.74	517867	91.74	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190919	0.5	0.5	0.49	0.495	236370	0.495	down	down	correct
ZEUS.US	Olympic Steel Inc	20190919	15.12	15.68	14.85	14.9	81643	14.7342	down	down	correct
ZG.US	Zillow Group Inc	20190919	31.13	31.3	30.53	30.58	803974	30.58	down	down	correct
ZGNX.US	Zogenix Inc	20190919	41.58	42.075	40.945	41.36	327755	41.36	down	up	incorrect
ZION.US	Zions Bancorporation National Association	20190919	45.13	45.26	44.54	44.58	2280934	41.6067	down	down	correct
ZIONL.US	ZIONL	20190919	28.3	28.52	28.15	28.47	11000	24.7478	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20190919	28.11	28.49	28.11	28.49	3300	25.0142	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20190919	24.62	24.62	24.45	24.45	983	22.2518	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190919	4.59	4.66	4.49	4.51	1139406	4.51	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190919	0.09	0.0939	0.077	0.0939	42500	0.0939	up	down	incorrect
ZIXI.US	Zix Corporation	20190919	7.76	7.88	7.67	7.87	540179	7.87	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190919	1.54	1.57	1.5201	1.55	38333	1.55	up	up	correct
ZLAB.US	Zai Lab Limited	20190919	34.41	34.96	34.25	34.33	82063	34.33	down	up	incorrect
ZM.US	Zoom Video Communications Inc	20190919	85.2	85.35	83.25	84.62	1276930	84.62	down	down	correct
ZNGA.US	Zynga Inc	20190919	6.01	6.15	6.01	6.12	27513428	6.12	up	up	correct
ZS.US	Zscaler Inc	20190919	52.16	53.15	48.91	50.35	5463851	50.35	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20190919	2.03	2.03	1.935	1.94	265135	1.94	down	up	incorrect
ZUMZ.US	Zumiez Inc	20190919	31.78	32.12	31.17	31.36	563104	31.36	down	down	correct
ZVO.US	Zovio Inc	20190919	2.22	2.23	2.1	2.15	43061	2.15	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190919	10.02	10.05	9.41	10.02	1236475	10.02
ZWZZT.US	NASDAQ TEST STOCK	20190919	9.9	9.9	9.9	9.9	400	9.9
ZYNE.US	Zynerba Pharmaceuticals Inc	20190919	8.77	8.82	7.21	8.45	4085314	8.45	down	down	correct
ZYXI.US	Zynex Inc	20190919	9.41	9.78	9.3739	9.7	140769	9.7	up	up	correct