CollectAI

close-nasdaq_stocks

2019/09/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190925	1.772	1.79	1.68	1.68	81086	1.68	down	down	correct
AADI.US	Aadi Bioscience Inc	20190925	10.575	10.8015	10.35	10.8	2152	10.8	up	up	correct
AAIDX.US	AAIDX	20190925	25.74	25.74	25.74	25.74	0	22.651
AAL.US	American Airlines Group Inc	20190925	27.13	27.83	27.02	27.44	6399938	27.2506	up	up	correct
AAME.US	Atlantic American Corporation	20190925	2.6344	2.78	2.6344	2.77	1004	2.7556	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20190925	11.06	11.75	10.93	11.695	867497	11.695	up	up	correct
AAON.US	AAON Inc	20190925	46.55	48.13	46.55	47.96	145607	47.2517	up	up	correct
AAPL.US	Apple Inc	20190925	218.55	221.5	217.1402	221.03	22481006	54.2857	up	up	correct
AATC.US	Image Sensing Systems Inc	20190925	4.63	4.8	4.55	4.56	2000	4.3388	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190925	23.85	24.9344	23.76	24.74	585804	24.74	up	up	correct
ABCB.US	Ameris Bancorp	20190925	39.5	40.08	39.4	39.86	444908	38.2844	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190925	2.76	2.8	2.55	2.59	564832	2.59	down	down	correct
ABIO.US	ARCA biopharma Inc	20190925	5.449	5.52	5.37	5.4	11937	5.4	down	down	correct
ABMD.US	Abiomed Inc	20190925	186.32	186.77	181.2	185.28	366614	185.28	down	down	correct
ABST.US	Absolute Software Corporation	20190925	5.83	5.83	5.82	5.82	1200	5.501	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20190925	32.49	33.29	32.33	33.145	92079	32.3138	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190925	1.55	1.6	1.54	1.6	212046	1.6	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20190925	7.6	7.7	7.58	7.7	2044	7.7	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190925	39.23	40.71	38.8	39.21	1960936	39.21	down	down	correct
ACB.US	Aurora Cannabis Inc	20190925	4.73	4.8699	4.51	4.76	1375383	57.12	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190925	17.75	18.02	17.75	17.98	98996	17.98	up	up	correct
ACER.US	Acer Therapeutics Inc	20190925	3.198	3.3188	3.18	3.21	33471	3.21	up	up	correct
ACET.US	Adicet Bio Inc	20190925	9.06	9.29	9	9.2	9083	64.4	up	up	correct
ACGL.US	Arch Capital Group Ltd	20190925	41.33	42.03	41.225	41.97	1499305	41.97	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190925	25.79	25.79	25.73	25.74	12933	22.8629	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20190925	31.94	32.27	31.63	32.16	599837	32.16	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20190925	2.21	2.21	2.05	2.1	127110	42	down	down	correct
ACIU.US	AC Immune SA	20190925	5.1	5.21	5.1	5.14	40847	5.14	up	up	correct
ACIW.US	ACI Worldwide Inc	20190925	30.37	31.55	30.2	31.47	806916	31.47	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190925	18.3	18.77	18.21	18.66	198628	18.66	up	up	correct
ACMR.US	ACM Research Inc	20190925	14.32	14.58	14.06	14.58	43324	14.58	up	up	correct
ACNB.US	ACNB Corporation	20190925	35.22	35.39	34.67	35.1	4750	32.3608	down	up	incorrect
ACOR.US	Acorda Therapeutics Inc	20190925	3.2	3.27	3	3.12	189203	18.72	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190925	1.25	1.37	1.21	1.33	1266878	1.33	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190925	2.28	2.3	2.2325	2.29	1086356	2.29	up	up	correct
ACST.US	Acasti Pharma Inc	20190925	2.01	2.09	2.01	2.03	51962	16.24	up	down	incorrect
ACTG.US	Acacia Research Corporation	20190925	2.69	2.79	2.63	2.76	103903	2.76	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190925	1.56	1.71	1.55	1.67	137383	1.67	up	up	correct
ADBE.US	Adobe Inc	20190925	271.9	277.71	267.7269	277.43	3452563	277.43	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190925	13.9	14.34	13.86	14.27	98667	13.6622	up	up	correct
ADI.US	Analog Devices Inc	20190925	111.14	113.06	109.76	112.68	2395570	108.0806	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20190925	1.43	1.54	1.43	1.45	46471	1.45	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190925	0.2001	0.2001	0.2	0.2	24366	0.2	down	down	correct
ADMA.US	ADMA Biologics Inc	20190925	5.07	5.1	4.725	4.81	1335629	4.81	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190925	0.7511	0.7599	0.735	0.7432	476149	0.7432	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190925	7.29	7.67	7.29	7.38	560790	7.38	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20190925	10.01	10.01	10.01	10.01	200	10.01
ADP.US	Automatic Data Processing Inc	20190925	160.08	161.95	158.82	161.68	2371221	154.0556	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20190925	37.75	38.3	33.01	34.96	1080800	34.96	down	up	incorrect
ADSK.US	Autodesk Inc	20190925	148.85	149.14	144.92	147.43	2027783	147.43	down	up	incorrect
ADTN.US	ADTRAN Inc	20190925	11.41	11.73	11.31	11.7	295962	11.0079	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190925	80.8	82.29	79.5501	81.62	138039	81.62	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190925	5.55	5.65	5.33	5.485	890639	5.485	down	down	correct
ADXS.US	Advaxis Inc	20190925	0.2156	0.36	0.2051	0.2771	28880883	0.2771	up	up	correct
AEGN.US	Aegion Corporation	20190925	20.65	21.22	20.65	21.13	109257	21.13	up	down	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20190925	0.81	0.8121	0.78	0.8041	79749	2.4123	down	down	correct
AEHR.US	Aehr Test Systems	20190925	1.38	1.4	1.35	1.36	102121	1.36	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20190925	57.73	59.04	57.2201	58.97	240860	58.7179	up	up	correct
AEMD.US	Aethlon Medical Inc	20190925	0.2528	0.285	0.2401	0.2583	6141	3.8745	up	up	correct
AEP.US	American Electric Power Company Inc	20190925	94.6	94.8	93.88	94.23	2376282	87.412	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190925	55.94	56.29	55.46	55.5	609000	48.3324	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20190925	21.7	22.79	21.675	22.54	595680	22.54	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190925	5.08	5.39	5.07	5.22	28752	5.22	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20190925	1.9754	2.04	1.9754	2	9613	2	up	up	correct
AEYE.US	AudioEye Inc	20190925	4.08	4.2	3.94	3.965	13323	3.965	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20190925	1.28	1.3	1.16	1.17	263501	1.17	down	down	correct
AFBI.US	Affinity Bancshares Inc	20190925	11.3027	11.3027	11.1594	11.1594	4919	11.1594	down	up	incorrect
AFIN.US	American Finance Trust Inc	20190925	13.88	14.1	13.88	13.98	1286836	11.5329	up	up	correct
AFINP.US	American Finance Trust Inc	20190925	25.68	25.69	25.63	25.65	58200	21.4929	down	down	correct
AFMD.US	Affimed N.V	20190925	3.44	3.55	3.35	3.41	679049	3.41	down	down	correct
AFYA.US	Afya Limited	20190925	22.6	23.02	22.1	22.87	150299	22.87	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20190925	10.18	10.18	10.18	10.18	1000	10.18
AGEN.US	Agenus Inc	20190925	2.86	2.88	2.79	2.825	808343	2.825	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20190925	2.2	2.27	2.16	2.18	148068	2.18	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20190925	35.36	36.2225	34.96	35.49	474678	35.49	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190925	8.01	8.22	7.8862	8.12	54468	8.12	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190925	16.29	17.73	16.29	16.96	12021	16.96	up	up	correct
AGNC.US	AGNC Investment Corp	20190925	16.07	16.24	16.02	16.18	3076413	12.9291	up	up	correct
AGNCM.US	AGNC Investment Corp	20190925	26.04	26.04	25.96	26.03	20132	22.1598	down	down	correct
AGNCN.US	AGNC Investment Corp	20190925	26.39	26.47	26.35	26.46	6660	22.5399	up	up	correct
AGRX.US	Agile Therapeutics Inc	20190925	1.1	1.12	1.04	1.04	1471921	1.04	down	up	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20190925	3.76	3.8	3.61	3.78	117376	3.78	up	up	correct
AGYS.US	Agilysys Inc	20190925	26.22	26.69	25.75	26.58	147088	26.58	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20190925	0.44	0.495	0.411	0.44	129422	0.44
AIKI.US	AIkido Pharma Inc	20190925	1.8791	2.0561	1.6725	1.8889	98732	1.6971	up	down	incorrect
AIMC.US	Altra Industrial Motion Corp	20190925	26.59	28.09	26.59	27.885	412422	27.2184	up	up	correct
AINV.US	Apollo Investment Corporation	20190925	16.32	16.37	16.2	16.32	201694	12.2466
AIRG.US	Airgain Inc	20190925	11.82	12.16	11.7	12.12	59424	12.12	up	up	correct
AIRTP.US	Air T Inc	20190925	24.2	24.2	24.1	24.2	420	20.1577
AKAM.US	Akamai Technologies Inc	20190925	88.39	90.315	88.13	90.02	1117349	90.02	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190925	4.37	4.55	4.3	4.435	614553	4.435	up	up	correct
AKRO.US	Akero Therapeutics Inc	20190925	19.7	19.84	18.83	19.16	170975	19.16	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190925	7.91	8.05	7.68	7.86	338540	7.86	down	down	correct
AKTX.US	Akari Therapeutics Plc	20190925	1.85	1.85	1.7	1.76	316644	1.76	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20190925	10.23	10.23	10.23	10.23	5000	10.23
ALACR.US	Alberton Acquisition Corporation RT	20190925	0.25	0.3	0.25	0.2899	39156	0.2899	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20190925	10.55	10.55	10.55	10.55	1000	10.55
ALACW.US	Alberton Acquisition Corporation	20190925	0.12	0.15	0.115	0.1359	142494	0.1359	up	up	correct
ALBO.US	Albireo Pharma Inc	20190925	22.84	23.79	21.68	23.46	66540	23.46	up	down	incorrect
ALCO.US	Alico Inc	20190925	33.69	33.76	33.34	33.68	7641	31.9009	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20190925	5.78	6.17	5.63	5.685	233036	5.685	down	down	correct
ALEC.US	Alector Inc	20190925	17.91	18.25	16.84	16.93	420253	16.93	down	down	correct
ALGN.US	Align Technology Inc	20190925	184.51	184.51	180.37	183.63	863476	183.63	down	down	correct
ALGT.US	Allegiant Travel Company	20190925	149.68	150.485	147.52	148.5	119259	147.094	down	down	correct
ALIM.US	Alimera Sciences Inc	20190925	0.5318	0.6199	0.5318	0.5603	391006	8.4045	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20190925	1.4	1.46	1.39	1.45	3321	1.45	up	up	correct
ALKS.US	Alkermes plc	20190925	20.08	20.64	19.65	19.92	932648	19.92	down	down	correct
ALLK.US	Allakos Inc	20190925	80.81	82.42	80.19	81.57	169734	81.57	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190925	29.18	29.5	27.29	27.4	493565	27.4	down	up	incorrect
ALLT.US	Allot Ltd	20190925	7.85	8.01	7.82	7.92	15989	7.92	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20190925	4.26	4.33	4.1	4.2	40398	4.2	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190925	83.04	84.52	81.8	83.69	340758	83.69	up	down	incorrect
ALOT.US	AstroNova Inc	20190925	15.33	15.94	15.33	15.79	32481	15.5655	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20190925	4.25	4.37	4.08	4.08	4572	4.08	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190925	0.017	0.017	0.015	0.017	455329	0.017
ALRM.US	Alarm.com Holdings Inc	20190925	47.28	48.27	46.02	47.88	250617	47.88	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190925	0.82	0.861	0.64	0.81	600283	0.81	down	down	correct
ALRS.US	Alerus Financial Corporation	20190925	22	22	21.7	21.79	8256	20.6017	down	down	correct
ALT.US	Altimmune Inc	20190925	2.05	2.08	2.01	2.01	87780	2.01	down	down	correct
ALTM.US	Altus Midstream Company	20190925	2.76	2.9002	2.73	2.85	19292	51.9024	up	up	correct
ALTO.US	Alto Ingredients Inc	20190925	0.61	0.6494	0.5811	0.59	322166	0.59	down	down	correct
ALTR.US	Altair Engineering Inc	20190925	34.01	35.29	33.47	35.21	347500	35.21	up	down	incorrect
ALYA.US	Alithya Group Inc	20190925	2.83	2.86	2.72	2.72	1856	2.72	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190925	15.68	16.27	15.61	16.16	53761	15.3931	up	up	correct
AMAT.US	Applied Materials Inc	20190925	50.65	52.12	50.5	51.93	5488284	50.7018	up	up	correct
AMBA.US	Ambarella Inc	20190925	63.39	63.91	62.35	63.57	553210	63.57	up	up	correct
AMCX.US	AMC Networks Inc	20190925	47.47	48.72	47.33	48.04	416882	48.04	up	up	correct
AMD.US	Advanced Micro Devices Inc	20190925	29.48	29.65	28.5501	29.54	58691579	29.54	up	up	correct
AMED.US	Amedisys Inc	20190925	132.57	134.25	130.57	133.71	249465	133.71	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190925	19.58	20.05	19.37	19.54	142197	19.54	down	down	correct
AMGN.US	Amgen Inc	20190925	197.58	198.33	195.92	196.06	1806329	183.8398	down	down	correct
AMKR.US	Amkor Technology Inc	20190925	8.92	9.19	8.92	9.17	792727	9.0809	up	up	correct
AMNB.US	American National Bankshares Inc	20190925	35.05	35.94	34.95	35.64	16714	32.9245	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190925	36.67	37.82	36.5	37.62	17389	24.9068	up	up	correct
AMPG.US	AmpliTech Group Inc	20190925	0.0641	0.0677	0.0641	0.0677	20000	1.354	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190925	20.27	20.655	20.025	20.4	338723	20.4	up	down	incorrect
AMRK.US	A	20190925	11.8948	11.9181	11.85	11.85	2170	10.7669	down	down	correct
AMRN.US	Amarin Corporation plc	20190925	15.89	16.27	15.7901	15.89	4006565	15.89
AMRS.US	Amyris Inc	20190925	4.49	4.855	4.47	4.79	670771	4.79	up	up	correct
AMSC.US	American Superconductor Corporation	20190925	8.12	8.34	7.8	7.955	152787	7.955	down	down	correct
AMSF.US	AMERISAFE Inc	20190925	66.92	67.56	66.9	67.06	111570	54.0224	up	up	correct
AMSWA.US	American Software Inc	20190925	15.32	15.72	15.17	15.6	86047	14.7879	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190925	19.85	20.2	19.635	20.13	81535	20.0955	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20190925	14.9727	14.9727	14.9727	14.9727	208	14.9727
AMTX.US	Aemetis Inc	20190925	1.03	1.09	1	1	51126	1	down	down	correct
AMWD.US	American Woodmark Corporation	20190925	85.2	86.97	84.4201	86.59	233875	86.59	up	up	correct
AMZN.US	Amazon.com Inc	20190925	1747.36	1773	1723	1768.33	3531098	1768.33	up	up	correct
ANAB.US	AnaptysBio Inc	20190925	38.39	39.18	37.99	38.6	349543	38.6	up	up	correct
ANAT.US	American National Group Inc	20190925	122.07	124.08	122.07	122.72	52277	114.5795	up	up	correct
ANDE.US	The Andersons Inc	20190925	23.42	24	23.04	23.81	313721	22.1783	up	up	correct
ANGI.US	Angi Inc	20190925	7.06	7.3	7	7.18	1801452	7.18	up	down	incorrect
ANGO.US	AngioDynamics Inc	20190925	18.84	18.9945	18.54	18.81	155827	18.81	down	down	correct
ANIK.US	Anika Therapeutics Inc	20190925	52.43	53.63	52.315	53.1	229712	53.1	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20190925	71.8	73.29	71.13	72.4	72016	72.4	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20190925	4.08	4.0935	3.9	4	63452	4	down	up	incorrect
ANSS.US	ANSYS Inc	20190925	213.16	216.17	211.46	215.64	410309	215.64	up	up	correct
ANTE.US	AirNet Technology Inc	20190925	0.94	0.989	0.94	0.97	7052	0.97	up	up	correct
ANY.US	Sphere 3D Corp	20190925	1.2789	1.3	1.27	1.29	13256	1.29	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190925	12.72	12.98	12.46	12.9	115422	12.9	up	down	incorrect
APA.US	APA Corporation	20190925	24.94	25.62	24.8453	25.52	4308253	24.6943	up	up	correct
APDN.US	Applied DNA Sciences Inc	20190925	0.2777	0.2777	0.2228	0.2402	14572	9.608	down	down	correct
APEI.US	American Public Education Inc	20190925	23.72	24.06	23.55	23.62	172862	23.62	down	down	correct
APEN.US	Apollo Endosurgery Inc	20190925	3.25	3.355	3.0452	3.25	5448	3.25
APLS.US	Apellis Pharmaceuticals Inc	20190925	24.76	25.82	24.58	25.3	986421	25.3	up	up	correct
APLT.US	Applied Therapeutics Inc	20190925	10.03	10.68	9.64	10.68	26178	10.68	up	up	correct
APM.US	Aptorum Group Limited	20190925	16.44	16.5	16.44	16.44	634	16.44
APOG.US	Apogee Enterprises Inc	20190925	39.34	40.09	38.53	39.96	171859	37.7449	up	down	incorrect
APOP.US	Cellect Biotechnology Ltd	20190925	0.49	0.51	0.47	0.4839	65613	9.678	down	down	correct
APPF.US	AppFolio Inc	20190925	92.04	94.65	91	94.51	128431	94.51	up	up	correct
APPN.US	Appian Corporation	20190925	48.55	51.14	47.82	50.46	792596	50.46	up	up	correct
APPS.US	Digital Turbine Inc	20190925	6.59	6.84	6.42	6.79	1673932	6.79	up	up	correct
APTO.US	Aptose Biosciences Inc	20190925	2.28	2.42	2.26	2.39	153206	2.39	up	up	correct
APTX.US	Aptinyx Inc	20190925	3.92	3.98	3.56	3.63	151566	3.63	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190925	0.63	0.65	0.63	0.635	196971	8.89	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190925	1.84	1.84	1.7964	1.809	3448	1.809	down	down	correct
APYX.US	Apyx Medical Corporation	20190925	7.12	7.29	6.99	7.24	49591	7.24	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190925	2.67	2.68	2.6	2.62	67616	2.62	down	down	correct
AQMS.US	Aqua Metals Inc	20190925	1.71	1.7508	1.7	1.72	163360	1.72	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190925	3.13	3.455	3.04	3.21	182462	3.21	up	up	correct
ARAV.US	Aravive Inc	20190925	8.73	8.7304	8.4278	8.57	24019	8.57	down	down	correct
ARAY.US	Accuray Incorporated	20190925	3.1	3.11	3.02	3.03	280431	3.03	down	down	correct
ARCB.US	ArcBest Corporation	20190925	30.59	32.1	30.59	31.7	198039	31.0944	up	down	incorrect
ARCC.US	Ares Capital Corporation	20190925	18.68	18.8	18.65	18.765	984453	15.1842	up	up	correct
ARCE.US	Arco Platform Limited	20190925	47.68	48.46	46.7	47.51	52745	47.51	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190925	13.34	13.48	12.6	12.94	95420	12.94	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20190925	7.23	7.23	6.7	6.7	6146	6.7	down	down	correct
ARDX.US	Ardelyx Inc	20190925	5.19	5.46	5.07	5.205	956156	5.205	up	up	correct
AREC.US	American Resources Corporation	20190925	0.672	0.7	0.6379	0.6768	36977	0.6768	up	up	correct
ARGX.US	argenx SE	20190925	120.26	120.69	116.55	116.62	162816	116.62	down	down	correct
ARKO.US	Arko Corp	20190925	9.9	9.9	9.874	9.9	740	9.9
ARKOW.US	Arko Corp	20190925	1.2	1.25	1.2	1.25	79133	1.25	up	up	correct
ARKR.US	Ark Restaurants Corp	20190925	20.58	20.67	20.21	20.21	821	19.6543	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20190925	15.85	16.05	15.7859	15.92	233064	13.938	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20190925	48.56	49.37	47.95	48.37	407871	48.37	down	down	correct
AROW.US	Arrow Financial Corporation	20190925	33.49	34.23	33.49	34.05	14014	31.7076	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20190925	2.06	2.1	2.03	2.0501	3254	2.0501	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20190925	0.58	0.58	0.58	0.58	163	0.58
ARTNA.US	Artesian Resources Corporation	20190925	36.335	37.25	36.061	37.11	18496	34.9313	up	up	correct
ARTW.US	Art's	20190925	2.2	2.2	2.06	2.06	926	2.06	down	down	correct
ARVN.US	Arvinas Inc	20190925	26.32	26.33	23.555	24.44	122896	24.44	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190925	28	28.66	27.58	28.26	1224333	28.26	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190925	24.62	24.62	24.62	24.62	0	20.2189
ASLN.US	ASLAN Pharmaceuticals Limited	20190925	1.88	1.88	1.7588	1.86	7054	1.86	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20190925	13.27	13.43	11.99	12.23	564486	12.23	down	down	correct
ASML.US	ASML Holding N.V	20190925	242.67	248.025	241.17	247.53	541791	242.9315	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190925	20.37	20.65	20.16	20.35	82045	20.35	down	down	correct
ASPU.US	Aspen Group Inc	20190925	5.22	5.2649	5.14	5.21	30781	5.21	down	down	correct
ASRT.US	Assertio Holdings Inc	20190925	1.46	1.49	1.39	1.42	1068208	5.68	down	down	correct
ASRV.US	AmeriServ Financial Inc	20190925	4.13	4.2	4.13	4.16	5909	3.9058	up	up	correct
ASTC.US	Astrotech Corporation	20190925	2.01	2.01	1.8101	1.9	14183	1.9	down	down	correct
ASTE.US	Astec Industries Inc	20190925	31.5	32.28	31.34	32.13	97438	31.4426	up	up	correct
ASUR.US	Asure Software Inc	20190925	6.56	6.9	6.47	6.82	60542	6.82	up	up	correct
ASYS.US	Amtech Systems Inc	20190925	5.25	5.3	5.17	5.26	18743	5.26	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20190925	7.99	8	7.92	7.93	168408	6.8538	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20190925	10.06	10.07	10.05	10.06	50060	10.06
ATEC.US	Alphatec Holdings Inc	20190925	5.52	5.52	5.24	5.31	285452	5.31	down	down	correct
ATER.US	Aterian Inc	20190925	7.28	7.4	7.1	7.16	6700	7.16	down	down	correct
ATEX.US	Anterix Inc	20190925	35.45	35.93	34.9	35.86	65634	35.86	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20190925	1.2	1.2	1.17	1.2	10801	1.2
ATHX.US	Athersys Inc	20190925	1.38	1.38	1.335	1.34	721435	1.34	down	down	correct
ATIF.US	ATIF Holdings Limited	20190925	2.98	3.05	2.8524	2.9	38789	2.9	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20190925	9.43	9.89	9.1274	9.64	159435	9.64	up	up	correct
ATLO.US	Ames National Corporation	20190925	28.58	29.27	28.136	29.01	38197	26.331	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190925	0.0023	0.0023	0.0021	0.0023	45523	0.0023
ATNI.US	ATN International Inc	20190925	59.1	60.165	58.69	59.98	46439	58.1981	up	up	correct
ATNX.US	Athenex Inc	20190925	13.27	13.58	12.93	13.46	523887	13.46	up	up	correct
ATOM.US	Atomera Incorporated	20190925	3.58	3.86	3.425	3.74	63542	3.74	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190925	2.07	2.09	2.05	2.05	39358	2.05	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20190925	14.52	15.04	14.16	14.29	572955	14.29	down	up	incorrect
ATRC.US	AtriCure Inc	20190925	24.85	25.44	24.66	25.255	246002	25.255	up	up	correct
ATRI.US	Atrion Corporation	20190925	776.205	791.49	771.31	787.8	35531	769.4791	up	up	correct
ATRO.US	Astronics Corporation	20190925	29.93	30.28	29.58	29.645	243799	29.645	down	up	incorrect
ATRS.US	Antares Pharma Inc	20190925	3.58	3.67	3.57	3.6	682074	3.6	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20190925	20.8	21.07	20.51	20.94	251115	20.94	up	up	correct
ATVI.US	Activision Blizzard Inc	20190925	53.89	55.04	53.58	54.94	5196544	54.318	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20190925	5.95	5.975	5.82	5.85	8561	5.85	down	down	correct
ATXS.US	Astria Therapeutics Inc	20190925	30.78	32.25	27.66	31.56	21550	31.56	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20190925	37.11	38.19	35.99	37.83	366304	35.1708	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20190925	43.36	46.2	43.36	45.2	7257	42.7832	up	up	correct
AUDC.US	AudioCodes Ltd	20190925	20.87	21	20.07	20.69	444467	20.2831	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20190925	2.97	2.97	2.97	2.97	0	2.97
AUPH.US	Aurinia Pharmaceuticals Inc	20190925	5.8	5.84	5.59	5.62	628746	5.62	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20190925	13.14	13.34	12.61	12.75	203594	12.75	down	down	correct
AUTO.US	AutoWeb Inc	20190925	2.52	2.9	2.35	2.56	36413	2.56	up	up	correct
AVAV.US	AeroVironment Inc	20190925	59.03	59.84	54.97	55.51	338711	55.51	down	down	correct
AVCO.US	Avalon GloboCare Corp	20190925	2.19	2.25	2.18	2.22	35041	2.22	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20190925	4.31	4.42	4.25	4.34	332110	4.34	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190925	0.9724	0.9724	0.9	0.91	1953720	9.1	down	down	correct
AVGO.US	Broadcom Inc	20190925	271.75	277.21	270	275.77	5595904	253.5501	up	up	correct
AVGOP.US	Broadcom Inc	20190925	1003	1015	997.5	1014	771600	883.6137	up	up	correct
AVGR.US	Avinger Inc	20190925	1.02	1.03	0.92	0.93	360994	0.93	down	up	incorrect
AVID.US	Avid Technology Inc	20190925	6.02	6.095	6	6.01	249136	6.01	down	down	correct
AVNW.US	Aviat Networks Inc	20190925	13.63	13.87	13.63	13.66	4272	6.83	up	up	correct
AVRO.US	AVROBIO Inc	20190925	17.09	17.345	16.61	16.82	137045	16.82	down	up	incorrect
AVT.US	Avnet Inc	20190925	43.46	44.43	43.46	44.2	891490	41.74	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190925	3.41	3.75	3.27	3.73	89500	3.73	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20190925	3.39	3.64	3.34	3.56	488124	3.56	up	up	correct
AWH.US	Aspira Women's Health Inc	20190925	0.5459	0.565	0.5	0.534	233260	0.534	down	down	correct
AWRE.US	Aware Inc	20190925	2.85	2.975	2.85	2.91	12099	2.91	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20190925	0.53	0.5369	0.5	0.5043	41656	10.086	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20190925	21.01	21.28	21.01	21.12	116665	21.12	up	up	correct
AXGN.US	AxoGen Inc	20190925	13.71	14.01	13.54	13.88	369296	13.88	up	up	correct
AXLA.US	Axcella Health Inc	20190925	5.1375	5.47	5.0997	5.4	16074	5.4	up	up	correct
AXNX.US	Axonics Inc	20190925	30.02	30.76	28.77	28.89	221956	28.89	down	down	correct
AXON.US	Axon Enterprise Inc	20190925	60.84	61.25	59.11	60.43	425298	60.43	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20190925	25.75	26.9	25.72	26.75	424001	26.75	up	up	correct
AXTI.US	AXT Inc	20190925	3.67	3.745	3.58	3.69	208151	3.69	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190925	24.42	24.505	24	24.13	331349	21.4232	down	down	correct
AYRO.US	Ayro Inc	20190925	0.3766	0.3975	0.3656	0.3753	2021	3.7525	down	down	correct
AYTU.US	Aytu Biopharma Inc	20190925	1.41	1.4323	1.38	1.38	16472	13.8	down	down	correct
AZN.US	AstraZeneca PLC	20190925	45.28	45.54	45.05	45.34	4199223	42.9025	up	up	correct
AZPN.US	Aspen Technology Inc	20190925	127.3	127.3	121.89	124.34	456133	124.34	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190925	0.7	0.745	0.636	0.7029	336090	7.029	up	down	incorrect
BAND.US	Bandwidth Inc	20190925	66.78	68.07	65.4	67.76	147946	67.76	up	up	correct
BANF.US	BancFirst Corporation	20190925	56.3	57.11	56.11	56.67	44017	53.4002	up	up	correct
BANR.US	Banner Corporation	20190925	56.18	57.45	56.18	57.21	142161	51.8256	up	up	correct
BANX.US	StoneCastle Financial Corp	20190925	21.7	21.7	21.4001	21.6045	12722	18.455	down	up	incorrect
BATRA.US	The Liberty Braves Group	20190925	28.15	28.39	28.15	28.32	32758	28.32	up	up	correct
BATRK.US	The Liberty Braves Group	20190925	28.26	28.365	28.1	28.22	72653	28.22	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20190925	9.62	9.89	9.56	9.66	3516935	9.3421	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20190925	3.71	3.93	3.7	3.88	75359	3.88	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20190925	3.14	3.14	3.1125	3.13	7396	2.9528	down	up	incorrect
BBI.US	Brickell Biotech Inc	20190925	4.1131	4.24	4.08	4.15	7146	4.15	up	up	correct
BBIG.US	Vinco Ventures Inc	20190925	2.435	2.5696	2.21	2.36	9432	2.36	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20190925	25.53	26.05	23.21	23.39	306012	23.39	down	down	correct
BBQ.US	BBQ Holdings Inc	20190925	4.85	4.87	4.73	4.81	5371	4.81	down	down	correct
BBSI.US	Barrett Business Services Inc	20190925	88.035	89.45	87.1	89.25	31243	85.6149	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20190925	13	13.05	12.955	12.99	198215	11.6258	down	down	correct
BCDA.US	BioCardia Inc	20190925	4.25	4.4288	4.25	4.39	12998	4.39	up	up	correct
BCDAW.US	BioCardia Inc	20190925	1.18	1.47	0.7	1.3	5938	1.3	up	up	correct
BCEL.US	Atreca Inc	20190925	13.72	13.72	12.35	12.51	98350	12.51	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190925	3.9904	4.04	3.9657	3.99	52387	3.99	down	down	correct
BCML.US	BayCom Corp	20190925	22.65	22.71	22.3	22.66	12234	22.66	up	up	correct
BCOR.US	Blucora Inc	20190925	21.19	21.95	21.12	21.88	422382	21.88	up	up	correct
BCOV.US	Brightcove Inc	20190925	10.2	10.64	10.08	10.56	226474	10.56	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20190925	7.3784	7.3784	7.3784	7.3784	263	7.3784
BCPC.US	Balchem Corporation	20190925	93.88	98.14	93.88	97.76	81016	96.3862	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190925	3.29	3.29	3.075	3.08	1112410	3.08	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20190925	0.0527	0.0527	0.0401	0.05	154300	15	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20190925	11.26	11.5	10.56	11.5	12207	11.5	up	up	correct
BDREX.US	BDREX	20190925	10.98	10.98	10.98	10.98	0	1.8969
BDRWX.US	BDRWX	20190925	10.97	10.97	10.97	10.97	0	1.8855
BDSI.US	BioDelivery Sciences International Inc	20190925	4.61	4.87	4.58	4.85	695415	4.85	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20190925	33.42	34.19	33.12	34	443183	34	up	up	correct
BEEM.US	Beam Global	20190925	5.5787	5.65	5.52	5.6	13912	5.6	up	up	correct
BELFA.US	Bel Fuse Inc	20190925	14.76	14.76	14.68	14.68	373	14.0591	down	down	correct
BELFB.US	Bel Fuse Inc	20190925	15.7	15.99	15.35	15.63	87100	14.8846	down	down	correct
BFC.US	Bank First Corporation	20190925	66.34	67.12	65.69	66.88	24142	64.7402	up	down	incorrect
BFIIW.US	BurgerFi International LLC	20190925	0.1699	0.1699	0.1699	0.1699	100	0.1699
BFIN.US	BankFinancial Corporation	20190925	12.34	12.49	12.26	12.42	16688	11.3403	up	up	correct
BFRA.US	Biofrontera AG	20190925	13	13	12.7099	12.7099	201	12.6572	down	up	incorrect
BFST.US	Business First Bancshares Inc	20190925	24.55	25.1	24.1786	25	21601	23.8388	up	up	correct
BGCP.US	BGC Partners Inc	20190925	5.62	5.71	5.565	5.63	1684659	5.2519	up	up	correct
BGFDX.US	BGFDX	20190925	24.26	24.26	24.26	24.26	0	21.8803
BGFLX.US	BGFLX	20190925	24.26	24.26	24.26	24.26	0	21.7823
BGFTX.US	BGFTX	20190925	24.21	24.21	24.21	24.21	0	21.93
BGFV.US	Big 5 Sporting Goods Corporation	20190925	2.28	2.35	2.2388	2.31	127643	1.9655	up	up	correct
BGNE.US	BeiGene Ltd	20190925	132.23	132.36	128.65	129.99	214714	129.99	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20190925	3.1478	3.7	3.1478	3.65	166542	3.65	up	up	correct
BHF.US	Brighthouse Financial Inc	20190925	40.01	40.7	39.925	40.36	1027078	40.36	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20190925	27.17	27.23	27	27.16	20216	23.8076	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20190925	27.77	27.77	27.3	27.45	30222	23.9131	down	down	correct
BHTG.US	BioHiTech Global Inc	20190925	1.7948	1.92	1.78	1.79	86883	1.79	down	up	incorrect
BIDU.US	Baidu Inc	20190925	97.94	103.03	97.42	102.8	4073393	102.8	up	up	correct
BIIB.US	Biogen Inc	20190925	236.2	239.19	235.67	235.9	1168704	235.9	down	down	correct
BILI.US	Bilibili Inc	20190925	14.52	14.945	14.41	14.89	2742165	14.89	up	up	correct
BIMI.US	BIMI International Medical Inc	20190925	1.37	1.37	1.2988	1.3	5470	1.3	down	down	correct
BIOC.US	Biocept Inc	20190925	0.8358	0.845	0.81	0.8155	24805	8.155	down	down	correct
BIOL.US	BIOLASE Inc	20190925	1.02	1.02	0.97	0.976	68597	0.976	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20190925	0.86	0.9	0.84	0.9	77392	0.9	up	up	correct
BIVI.US	BioVie Inc	20190925	0.0525	0.0699	0.0525	0.0699	208	8.7375	up	up	correct
BJRI.US	BJ's Restaurants Inc	20190925	35.9	37.33	35.6798	36.84	315188	36.5587	up	down	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20190925	5.02	5.09	5.02	5.03	482302	3.8478	up	down	incorrect
BKEP.US	Blueknight Energy Partners L.P	20190925	1.13	1.14	1.12	1.13	26191	0.917
BKEPP.US	Blueknight Energy Partners L.P	20190925	5.44	5.4402	5.3	5.35	1970	4.1514	down	down	correct
BKNG.US	Booking Holdings Inc	20190925	1991.65	2000.635	1962	1993.53	334590	1993.53	up	down	incorrect
BKR.US	Baker Hughes Company	20190925	23.4	24.29	23.345	24.29	8957618	22.3921	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20190925	18.52	18.52	18.52	18.52	457	16.8765
BKYI.US	BIO	20190925	0.64	0.7	0.607	0.6322	3855	5.0576	down	up	incorrect
BL.US	BlackLine Inc	20190925	47.16	47.78	45.74	47.64	784950	47.64	up	up	correct
BLBD.US	Blue Bird Corporation	20190925	18.87	19.1	18.34	18.97	50129	18.97	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190925	1.03	1.07	1.02	1.05	324735	10.5	up	up	correct
BLDP.US	Ballard Power Systems Inc	20190925	5.4	5.4399	5.21	5.41	1158582	5.41	up	up	correct
BLFS.US	BioLife Solutions Inc	20190925	18.35	19.19	16.8403	17.89	446958	17.89	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190925	1.9348	1.99	1.92	1.99	19866	1.99	up	up	correct
BLKB.US	Blackbaud Inc	20190925	89.07	91.9	88.33	91.41	149114	91.1307	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20190925	19.3	19.76	19.26	19.59	1025416	19.3041	up	up	correct
BLNK.US	Blink Charging Co	20190925	2.65	2.73	2.64	2.64	72631	2.64	down	up	incorrect
BLNKW.US	BLNKW	20190925	0.46	0.46	0.45	0.45	2751	0.45	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20190925	0.548	0.565	0.507	0.525	10618	7.875	down	down	correct
BLRX.US	BioLineRx Ltd	20190925	2.74	2.8	2.591	2.67	44544	2.67	down	down	correct
BLU.US	BELLUS Health Inc	20190925	6.88	6.89	6.25	6.33	259815	6.33	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20190925	9.81	9.81	9.81	9.81	0	9.2223
BLUE.US	bluebird bio Inc	20190925	105.7775	108.0963	103.8185	105.0678	1065054	68.0491	down	down	correct
BMRA.US	Biomerica Inc	20190925	3.145	3.29	3.07	3.07	21606	3.07	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190925	42.28	42.73	42	42.56	25428	40.1972	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190925	72.08	72.74	71.18	71.78	1184024	71.78	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20190925	36.25	37.1	36.25	36.92	37404	34.4127	up	up	correct
BNFT.US	Benefitfocus Inc	20190925	24.58	25.26	24.05	25.11	450230	25.11	up	up	correct
BNGO.US	Bionano Genomics Inc	20190925	0.7	0.7751	0.7	0.7685	161943	0.7685	up	up	correct
BNSO.US	Bonso Electronics International Inc	20190925	2.45	2.45	2.4332	2.4332	1450	2.4332	down	down	correct
BNTC.US	Benitec Biopharma Inc	20190925	0.7638	0.8293	0.75	0.7516	3125	11.274	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190925	10.87	10.95	10.87	10.94	11007	10.4075	up	up	correct
BOKF.US	BOK Financial Corporation	20190925	79.17	81.19	79.17	80.77	90070	75.8835	up	up	correct
BOMN.US	Boston Omaha Corporation	20190925	19.76	20.28	19.7	20.2	40832	20.2	up	up	correct
BOOM.US	DMC Global Inc	20190925	42.22	44.86	42.22	44.66	278117	44.1838	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190925	2.4924	2.4924	2.25	2.31	100379	2.31	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20190925	14.62	14.75	14.31	14.31	1326	12.3915	down	down	correct
BOXL.US	Boxlight Corporation	20190925	1.9	2	1.84	1.89	49862	1.89	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190925	76.69	78.29	75.38	77.19	488359	77.19	up	up	correct
BPOP.US	Popular Inc	20190925	53.88	54.65	53.81	54.44	760941	50.7206	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190925	26.25	26.5	26.25	26.43	5987	23.2274	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190925	26.35	26.59	26.11	26.5401	6149	23.7096	up	up	correct
BPRN.US	The Bank of Princeton	20190925	27.94	30.2	27.8138	29.5	25970	28.2387	up	up	correct
BPTH.US	Bio	20190925	11	11.2	10.3759	10.48	63171	10.48	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190925	19.78	20.14	19.78	20.08	388600	17.3827	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20190925	25.7	25.7	25.58	25.671	38500	21.5672	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20190925	26	26.07	25.95	26.07	7100	22.4357	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190925	0.26	0.275	0.26	0.26	48000	0.26
BRID.US	Bridgford Foods Corporation	20190925	33.95	34.28	28.086	32.22	47226	32.22	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190925	14.69	15.01	14.69	14.975	468425	13.8122	up	up	correct
BRKR.US	Bruker Corporation	20190925	42.6	43.51	42.25	43.27	545873	42.9906	up	up	correct
BRKS.US	Brooks Automation Inc	20190925	36.43	37.87	36.12	37.69	405641	37.1559	up	up	correct
BROG.US	Brooge Energy Limited	20190925	10.24	10.24	10.24	10.24	4929	10.24
BROGW.US	Brooge Energy Limited	20190925	0.28	0.28	0.275	0.28	20000	0.28
BRPM.US	B. Riley Principal 150 Merger Corp	20190925	9.91	9.92	9.91	9.92	214867	9.92	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190925	0.2	0.2389	0.2	0.23	40454	920	up	up	correct
BRY.US	Berry Corporation	20190925	9.69	9.9	9.6	9.71	502921	8.9719	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20190925	15.07	15.4	15.04	15.13	28626	13.8867	up	down	incorrect
BSGM.US	BioSig Technologies Inc	20190925	8.07	8.28	7.91	8.22	60246	8.22	up	up	correct
BSQR.US	BSQUARE Corporation	20190925	1.2	1.23	1.19	1.2	5915	1.2
BSRR.US	Sierra Bancorp	20190925	26.429	27.16	26.429	27.06	25725	24.9893	up	up	correct
BSVN.US	Bank7 Corp	20190925	18.73	18.82	18.73	18.77	6328	17.0607	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20190925	9.84	10.21	9.68	9.81	44035	9.81	down	down	correct
BTB.US	Bit Brother Limited	20190925	0.31	0.333	0.31	0.315	81600	0.315	up	down	incorrect
BTBT.US	Bit Digital Inc	20190925	0.49	0.5393	0.47	0.475	58266	0.475	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20190925	0.15	0.155	0.1388	0.1499	36510	1.499	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20190925	0.58	0.6212	0.55	0.5601	14140	0.5601	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190925	2.69	2.85	2.6896	2.76	14239	5.52	up	up	correct
BUSE.US	First Busey Corporation	20190925	25.55	25.96	25.41	25.88	95825	23.5904	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190925	5.8868	5.8868	5.8868	5.8868	161	5.8868
BWAY.US	BrainsWay Ltd	20190925	9.4	9.7999	9.14	9.51	2364	9.51	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190925	11.99	12.16	11.59	12.08	100080	12.08	up	up	correct
BWEN.US	Broadwind Inc	20190925	1.8	1.8	1.65	1.65	11573	1.65	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20190925	27.69	28.21	27.64	27.66	11853	26.0474	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190925	10.12	10.12	10.12	10.12	9700	9.0923
BYFC.US	Broadway Financial Corporation	20190925	1.48	1.58	1.46	1.58	3754	1.58	up	up	correct
BYND.US	Beyond Meat Inc	20190925	139.3	142.9	133.08	138.32	2534585	138.32	down	down	correct
BYRN.US	Byrna Technologies Inc	20190925	1.462	1.462	1.462	1.462	370	1.462
BYSI.US	BeyondSpring Inc	20190925	17.2	17.7	17.15	17.51	17259	17.51	up	up	correct
BZUN.US	Baozun Inc	20190925	42.75	43.98	42.6	43.75	1302154	43.75	up	up	correct
CAAS.US	China Automotive Systems Inc	20190925	2.1351	2.1351	2.01	2.02	12747	2.02	down	down	correct
CAC.US	Camden National Corporation	20190925	43.71	44.91	43.15	44.42	32043	41.1528	up	up	correct
CACC.US	Credit Acceptance Corporation	20190925	474.1	477.0783	469.28	473.68	72785	473.68	down	down	correct
CADCX.US	CADCX	20190925	25.77	25.77	25.77	25.77	0	22.7829
CADEX.US	CADEX	20190925	25.79	25.79	25.79	25.79	0	22.914
CADFX.US	CION Ares Diversified Credit Fund W	20190925	25.79	25.79	25.79	25.79	0	22.8221
CADUX.US	CADUX	20190925	25.79	25.79	25.79	25.79	0	22.8174
CADWX.US	CADWX	20190925	25.79	25.79	25.79	25.79	0	23.6864
CAKE.US	The Cheesecake Factory Incorporated	20190925	39.91	40.74	39.91	40.37	722428	39.5764	up	up	correct
CALA.US	Calithera Biosciences Inc	20190925	3.53	3.6	3.37	3.43	486099	3.43	down	down	correct
CALM.US	Cal	20190925	45.27	45.75	45	45.63	210331	45.5889	up	up	correct
CAMP.US	CalAmp Corp	20190925	10.94	11.82	10.91	11.77	370156	11.77	up	down	incorrect
CAMT.US	Camtek Ltd	20190925	10.04	10.3	10.03	10.25	140386	10.25	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20190925	3.03	3.13	2.957	2.98	132988	2.98	down	down	correct
CAR.US	Avis Budget Group Inc	20190925	27.26	28.3	27.23	27.99	1025506	27.99	up	up	correct
CARA.US	Cara Therapeutics Inc	20190925	19.99	20.3899	19.61	20.03	674597	20.03	up	down	incorrect
CARE.US	Carter Bankshares Inc	20190925	19.3	19.55	19.3	19.51	44110	19.3713	up	up	correct
CARG.US	CarGurus Inc	20190925	30.13	30.5	29.64	30.07	893441	30.07	down	down	correct
CARV.US	Carver Bancorp Inc	20190925	3.12	3.12	3.12	3.12	103	3.12
CASA.US	Casa Systems Inc	20190925	7.27	7.51	7.17	7.47	235189	7.47	up	up	correct
CASH.US	Meta Financial Group Inc	20190925	33.17	33.593	32.91	33.4	215432	32.9588	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190925	3.32	3.41	3.32	3.37	108307	3.37	up	down	incorrect
CASS.US	Cass Information Systems Inc	20190925	54.906	56.21	54.83	56.04	33941	53.0398	up	up	correct
CASY.US	Casey's General Stores Inc	20190925	166.5	166.91	163.1	165.36	323277	162.6232	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190925	5.13	5.375	4.61	5.26	129342	31.56	up	up	correct
CATC.US	Cambridge Bancorp	20190925	75.68	78.6002	75.605	77.42	9878	72.2341	up	up	correct
CATY.US	Cathay General Bancorp	20190925	34.63	35.61	34.63	35.56	353391	32.9844	up	up	correct
CBAN.US	Colony Bankcorp Inc	20190925	15.74	15.9131	15.5695	15.67	14389	14.7251	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20190925	0.7723	0.8	0.6721	0.725	121475	0.725	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190925	5.5	5.64	5.4316	5.58	419346	5.58	up	up	correct
CBFV.US	CB Financial Services Inc	20190925	27.17	27.29	27.135	27.2	3268	24.7744	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20190925	5.52	5.59	5.26	5.39	81015	5.39	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190925	1.0554	1.3193	1.05	1.1	101560	1.1	up	up	correct
CBMB.US	CBM Bancorp Inc	20190925	14.12	14.25	14.1	14.17	5076	12.6717	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20190925	14.04	14.38	13.995	14.24	20634	14.1827	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20190925	118.41	118.41	115.98	117.93	516201	114.3947	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190925	165.25	166.01	163.735	164.84	343025	155.4356	down	down	correct
CBSH.US	Commerce Bancshares Inc	20190925	57.6762	58.4762	57.5238	58.2667	528146	50.9897	up	up	correct
CBTX.US	CBTX Inc	20190925	28.27	28.84	28.27	28.74	21849	27.5802	up	down	incorrect
CCB.US	Coastal Financial Corporation	20190925	15.71	16	15.63	15.9	28037	15.9	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20190925	26.76	27.62	26.76	27.43	57457	25.9885	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190925	20.4	20.4503	20.15	20.26	70847	16.8022	down	down	correct
CCEL.US	Cryo	20190925	7.25	7.91	7.25	7.91	1513	7.91	up	down	incorrect
CCEP.US	Coca	20190925	55.24	55.54	54.855	55.26	1435623	51.5883	up	up	correct
CCLFX.US	CCLFX	20190925	10.1	10.1	10.1	10.1	0	8.7446
CCLP.US	CSI Compressco LP	20190925	2.85	2.91	2.85	2.91	48075	2.7055	up	down	incorrect
CCMP.US	CMC Materials Inc	20190925	140.39	144.405	139.89	144.26	214987	139.6828	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190925	0.898	0.9	0.898	0.9	1151	0.9	up	up	correct
CCNE.US	CNB Financial Corporation	20190925	28.34	29.84	28.34	29.61	17816	27.6808	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20190925	54.7	56.33	54.5	56.25	217269	51.1789	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20190925	10.54	10.83	10.54	10.64	505602	10.64	up	up	correct
CCXI.US	ChemoCentryx Inc	20190925	6.93	6.99	6.77	6.81	232625	6.81	down	down	correct
CDEV.US	Centennial Resource Development Inc	20190925	4.64	4.66	4.365	4.61	6504027	4.61	down	down	correct
CDK.US	CDK Global Inc	20190925	46.94	48.73	46.71	48.55	1146448	47.1456	up	up	correct
CDLX.US	Cardlytics Inc	20190925	33.24	33.65	31.72	33.26	613856	33.26	up	up	correct
CDMO.US	Avid Bioservices Inc	20190925	5.54	5.61	5.46	5.53	198076	5.53	down	down	correct
CDNA.US	CareDx Inc	20190925	21.98	23.04	21.77	22.7	684069	22.7	up	up	correct
CDNS.US	Cadence Design Systems Inc	20190925	65.19	66.43	64.21	66.13	1839764	66.13	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20190925	1.89	1.99	1.82	1.84	275706	1.84	down	up	incorrect
CDW.US	CDW Corporation	20190925	118.47	121.79	117.05	121.52	1663825	118.5095	up	up	correct
CDXC.US	ChromaDex Corporation	20190925	4.14	4.23	4.1	4.19	101045	4.19	up	up	correct
CDXS.US	Codexis Inc	20190925	13.96	14.16	13.66	13.76	395339	13.76	down	down	correct
CDZI.US	Cadiz Inc	20190925	12.76	12.87	12.57	12.81	76429	12.81	up	up	correct
CECE.US	CECO Environmental Corp	20190925	7.21	7.37	7.16	7.325	49362	7.325	up	down	incorrect
CEDAX.US	CEDAX	20190925	25.54	25.54	25.54	25.54	0	23.4652
CEDIX.US	Destra International & Event	20190925	25.56	25.56	25.56	25.56	0	22.9418
CEDLX.US	CEDLX	20190925	25.53	25.53	25.53	25.53	0	23.559
CEDTX.US	CEDTX	20190925	25.51	25.51	25.51	25.51	0	23.6261
CELC.US	Celcuity Inc	20190925	18	18	16.55	17.12	17025	17.12	down	down	correct
CELH.US	Celsius Holdings Inc	20190925	3.51	3.51	3.43	3.47	192617	3.47	down	down	correct
CELU.US	Celularity Inc	20190925	9.81	9.81	9.81	9.81	0	9.81
CEMI.US	Chembio Diagnostics Inc	20190925	7.194	7.2	7.04	7.11	35291	7.11	down	down	correct
CENT.US	Central Garden & Pet Company	20190925	28.68	29.69	28.68	29.62	88122	29.62	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20190925	27.02	28.13	27.02	28.06	254347	28.06	up	up	correct
CENX.US	Century Aluminum Company	20190925	6.52	7.01	6.52	6.995	1028384	6.995	up	up	correct
CERC.US	Cerecor Inc	20190925	3.41	3.75	3.27	3.73	89531	3.73	up	up	correct
CERN.US	Cerner Corporation	20190925	67.95	68.49	67.74	68.23	1262799	66.535	up	up	correct
CERS.US	Cerus Corporation	20190925	4.96	5.14	4.865	5.1	1094515	5.1	up	up	correct
CETX.US	Cemtrex Inc	20190925	1.33	1.41	1.31	1.35	49749	1.35	up	up	correct
CETXP.US	Cemtrex Inc	20190925	1.15	1.15	0.78	0.8944	5674	0.7726	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20190925	0.0203	0.0203	0.0101	0.0101	4200	0.0101	down	down	correct
CEVA.US	CEVA Inc	20190925	30.23	31.08	29.72	30.91	151187	30.91	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20190925	13.94	14.13	13.41	14.06	89028	14.06	up	up	correct
CFBK.US	CF Bankshares Inc	20190925	12.436	12.47	12.3	12.3	2113	12.1899	down	down	correct
CFFI.US	C&F Financial Corporation	20190925	52.9999	53.85	52.9999	53.18	2471	48.9863	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190925	13.89	14.1	13.87	14.04	356136	12.508	up	down	incorrect
CFMS.US	Conformis Inc	20190925	1.89	1.96	1.89	1.96	191054	1.96	up	up	correct
CFRX.US	ContraFect Corporation	20190925	0.4111	0.4229	0.3711	0.3711	69042	3.711	down	up	incorrect
CG.US	The Carlyle Group Inc	20190925	26.07	26.87	26.02	26.77	1006425	24.9783	up	up	correct
CGBD.US	TCG BDC Inc	20190925	14.89	14.9392	14.76	14.85	196548	10.7616	down	down	correct
CGC.US	Canopy Growth Corporation	20190925	24.01	24.72	23.1	24.69	3876283	24.69	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190925	24.69	24.69	24.69	24.69	0	21.6287
CGEN.US	Compugen Ltd	20190925	4.25	4.26	4.06	4.15	187853	4.15	down	up	incorrect
CGNX.US	Cognex Corporation	20190925	46.96	48.27	46.77	48.04	774597	46.4146	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20190925	12.6	12.71	12.36	12.37	23371	10.1486	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20190925	0.505	0.51	0.4809	0.4926	58399	4.926	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190925	1.865	1.9022	1.85	1.85	531	1.85	down	down	correct
CHCO.US	City Holding Company	20190925	76.32	77.79	76.32	77.35	46959	71.924	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190925	121.9	124.08	121.16	123.7	344990	122.3449	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20190925	39.55	40.02	39.37	39.565	176678	39.565	up	down	incorrect
CHEK.US	Check	20190925	1.966	2	1.93	1.97	21591	1.97	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190925	10.59	10.62	10.48	10.56	165180	8.7281	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20190925	106.37	107.79	105.36	107.75	839378	107.75	up	up	correct
CHMG.US	Chemung Financial Corporation	20190925	40.59	42	40.4342	41.7	5349	38.8908	up	down	incorrect
CHNG.US	Change Healthcare Inc	20190925	13.1	13.25	12.55	12.56	2403556	12.56	down	up	incorrect
CHNGU.US	Change Healthcare Inc	20190925	50.962	50.962	49.35	49.35	332700	44.0617	down	down	correct
CHNR.US	China Natural Resources Inc	20190925	2.29	2.29	1.7	2.14	68377	2.14	down	down	correct
CHRS.US	Coherus BioSciences Inc	20190925	22.28	23.91	21.68	22.53	2246270	22.53	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20190925	83.46	84.97	83.2	84.86	1077535	80.5109	up	up	correct
CHSCL.US	CHS Inc	20190925	27.37	27.48	27.21	27.32	26028	23.5214	down	down	correct
CHSCM.US	CHS Inc	20190925	26.3	26.39	26.22	26.31	18747	22.8468	up	down	incorrect
CHSCN.US	CHS Inc	20190925	26.88	26.88	26.71	26.77	8577	23.0894	down	down	correct
CHSCO.US	CHS Inc	20190925	27.26	27.35	27.18	27.3	12518	23.2997	up	up	correct
CHSCP.US	CHS Inc	20190925	28.3	28.3	28.11	28.22	3040	24.2373	down	up	incorrect
CHTR.US	Charter Communications Inc	20190925	417.2	418.57	414.51	416.66	1840869	416.66	down	down	correct
CHUY.US	Chuy's Holdings Inc	20190925	24.67	24.93	24.52	24.84	87679	24.84	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20190925	7.82	7.93	7.76	7.85	196741	6.3402	up	down	incorrect
CHX.US	ChampionX Corporation	20190925	27.42	28.33	27.13	28.05	601911	28.05	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190925	11.19	11.315	11.1	11.16	114206	9.2708	down	down	correct
CIDM.US	Cinedigm Corp	20190925	0.928	0.96	0.8896	0.89	4802	0.89	down	down	correct
CIGI.US	Colliers International Group Inc	20190925	73.4	74.16	73.05	73.64	51524	73.4528	up	down	incorrect
CIH.US	China Index Holdings Limited	20190925	4.76	4.89	4.38	4.5	127494	4.5	down	down	correct
CINF.US	Cincinnati Financial Corporation	20190925	114.27	115.31	113.87	115.1	719115	108.4119	up	up	correct
CIVB.US	Civista Bancshares Inc	20190925	21.545	21.9	21.52	21.9	27490	20.705	up	up	correct
CIZN.US	Citizens Holding Company	20190925	20.01	20.01	20.01	20.01	323	18.0224
CJJD.US	China Jo	20190925	1.23	1.28	1.225	1.24	172000	1.24	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20190925	2.37	2.48	2.31	2.38	64172	2.38	up	up	correct
CLAR.US	Clarus Corporation	20190925	11.4119	11.6712	11.4119	11.6213	88830	11.4603	up	down	incorrect
CLBK.US	Columbia Financial Inc	20190925	15.69	15.86	15.615	15.82	201000	15.82	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20190925	2.6342	2.7	2.6342	2.66	7109	2.66	up	up	correct
CLDB.US	Cortland Bancorp	20190925	22.75	22.75	22.75	22.75	200	21.3621
CLDX.US	Celldex Therapeutics Inc	20190925	2.33	2.33	2.17	2.19	97862	2.19	down	down	correct
CLFD.US	Clearfield Inc	20190925	11.651	12.41	11.51	12.35	21074	12.35	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20190925	1.25	1.27	1.23	1.23	34606	1.23	down	down	correct
CLLS.US	Cellectis S.A	20190925	10.7	10.81	10.46	10.54	106788	10.54	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190925	3.98	4.04	3.85	3.86	52493	3.86	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20190925	2.09	2.13	2.07	2.1	452345	2.1	up	up	correct
CLPS.US	CLPS Incorporation	20190925	4.9	5.26	4.9	5.2	11349	5.2	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20190925	5.14	5.33	5.14	5.14	53379	5.14
CLRB.US	Cellectar Biosciences Inc	20190925	2.22	2.25	2.11	2.11	93656	2.11	down	down	correct
CLRO.US	ClearOne Inc	20190925	1.8612	1.95	1.8612	1.89	4973	1.89	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20190925	0.6888	0.73	0.6735	0.713	769184	0.713	up	up	correct
CLSK.US	CleanSpark Inc	20190925	0.93	0.93	0.86	0.88	5217	8.8	down	down	correct
CLSN.US	Celsion Corporation	20190925	1.68	1.7	1.65	1.65	61058	1.65	down	down	correct
CLVS.US	Clovis Oncology Inc	20190925	4.27	4.43	4.08	4.18	2701235	4.18	down	up	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20190925	1.62	1.672	1.62	1.624	17443	1.0484	up	up	correct
CLXT.US	Calyxt Inc	20190925	5.74	6.04	5.46	6.01	119152	6.01	up	up	correct
CMBM.US	Cambium Networks Corporation	20190925	9.39	10.15	9.37	9.96	80240	9.96	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20190925	37.67	38.09	37.165	37.92	90817	37.3951	up	up	correct
CMCSA.US	Comcast Corporation	20190925	45.79	45.98	45.32	45.83	22330850	43.8275	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20190925	15.48	15.75	15.366	15.68	8856	14.6432	up	up	correct
CME.US	CME Group Inc	20190925	213.42	214.06	211.18	213.28	1122865	197.0193	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190925	15.6	15.63	15.21	15.5	1609900	15.5	down	down	correct
CMII.US	CM Life Sciences II Inc	20190925	0.043	0.043	0.043	0.043	0	0.043
CMLS.US	Cumulus Media Inc	20190925	13.17	13.56	13.155	13.42	61823	13.42	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190925	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20190925	42.24	42.24	37.6	39.2	1590	39.2	down	down	correct
CMPR.US	Cimpress plc	20190925	128.47	131.6499	128.33	130.51	145957	130.51	up	up	correct
CMRX.US	Chimerix Inc	20190925	2.48	2.65	2.47	2.61	291489	2.61	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190925	33.98	34.99	32.8	34.97	834022	33.5423	up	up	correct
CNBKA.US	Century Bancorp Inc	20190925	86.65	88.07	86.65	87.53	2970	86.1763	up	down	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20190925	10.8	10.94	10.47	10.54	95895	10.54	down	down	correct
CNDT.US	Conduent Incorporated	20190925	6.23	6.4	6.12	6.35	2071733	6.35	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20190925	1.29	1.31	1.28	1.28	3707	1.28	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190925	23	23	22.75	22.75	1495	19.04	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20190925	22.05	22.41	21.93	22.35	66937	21.4546	up	up	correct
CNRLX.US	CNRLX	20190925	10.61	10.61	10.61	10.61	0	10.61
CNROX.US	CNROX	20190925	9.87	9.87	9.87	9.87	0	8.252
CNSL.US	Consolidated Communications Holdings Inc	20190925	4.55	4.91	4.545	4.76	1575065	4.76	up	up	correct
CNTY.US	Century Casinos Inc	20190925	7.99	8.095	7.74	7.82	104351	7.82	down	down	correct
CNXN.US	PC Connection Inc	20190925	37.32	38.44	37.11	38.33	84070	37.1017	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190925	2.03	2.2	1.92	2.2	18852	2.2	up	up	correct
CODA.US	Coda Octopus Group Inc	20190925	8.1	8.39	7.9	8.35	94275	8.35	up	up	correct
CODX.US	Co	20190925	1.1	1.1	1.05	1.09	72602	1.09	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20190925	28.85	28.85	28.85	28.85	80	26.8932
COGT.US	Cogent Biosciences Inc	20190925	1.74	1.89	1.7	1.7	17247	6.8	down	down	correct
COHR.US	Coherent Inc	20190925	147.64	152.5	145.98	151.56	307447	151.56	up	up	correct
COHU.US	Cohu Inc	20190925	14.15	14.47	14.05	14.385	483033	14.3027	up	up	correct
COKE.US	Coca	20190925	296.75	299.47	295.26	296.71	42826	294.3322	down	down	correct
COLB.US	Columbia Banking System Inc	20190925	36.8	37.57	36.8	37.53	444299	34.6162	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190925	10.85	11.29	10.84	11.28	233256	11.28	up	up	correct
COLM.US	Columbia Sportswear Company	20190925	95.92	97.68	95.685	97.31	322147	95.7719	up	up	correct
COMM.US	CommScope Holding Company Inc	20190925	11.37	11.98	11.35	11.925	3597064	11.4243	up	up	correct
COMS.US	COMSovereign Holding Corp	20190925	0.9998	0.9998	0.9998	0.9998	73	2.9994
CONE.US	CyrusOne Inc	20190925	77	77.44	76.485	76.79	652248	71.8645	down	down	correct
CONN.US	Conn's Inc	20190925	24.34	25.14	24.31	24.86	347941	24.86	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190925	10.96	11.27	10.75	11.185	481209	11.185	up	up	correct
CORE.US	Core	20190925	30.62	31.025	30.62	30.82	373249	29.8844	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20190925	14.22	14.721	14.1514	14.66	807714	14.66	up	up	correct
COST.US	Costco Wholesale Corporation	20190925	288.26	289.68	286.87	288.51	1848371	276.0673	up	up	correct
COUP.US	Coupa Software Incorporated	20190925	142.72	143.49	131.7	136.71	4201622	136.71	down	down	correct
COWN.US	Cowen Inc	20190925	15.57	15.67	15.33	15.6	239758	15.2681	up	down	incorrect
COWNL.US	Cowen Group Inc	20190925	26.8	26.8	26.5915	26.71	4327	22.691	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20190925	12.02	12.2423	12	12.2	1224	12.0617	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190925	5.28	5.45	5.03	5.335	49141	5.335	up	up	correct
CPLP.US	Capital Product Partners L.P	20190925	10.57	10.65	10.43	10.56	81284	8.9884	down	down	correct
CPRT.US	Copart Inc	20190925	81.61	82.02	80.49	81.04	1055816	81.04	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190925	5.27	5.6	5.165	5.54	1942038	5.54	up	up	correct
CPSH.US	CPS Technologies Corporation	20190925	1.0209	1.0209	1	1	1382	1	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20190925	23.56	23.68	23.18	23.56	85158	23.2014
CPSS.US	Consumer Portfolio Services Inc	20190925	3.61	3.62	3.59	3.59	12586	3.59	down	down	correct
CPTAG.US	Capitala Finance Corp	20190925	24.4	24.55	24.4	24.45	4755	21.2681	up	up	correct
CPTAL.US	Capitala Finance Corp	20190925	24.74	24.79	24.5872	24.69	19485	21.3602	down	down	correct
CRAI.US	CRA International Inc	20190925	42.69	43.63	42.6723	43.42	43834	41.767	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190925	5.15	5.17	5.02	5.1	440754	5.1	down	down	correct
CRDF.US	Cardiff Oncology Inc	20190925	1.52	1.5599	1.41	1.51	85221	1.51	down	down	correct
CRDFX.US	CRDFX	20190925	24.7	24.7	24.7	24.7	0	21.6423
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190925	24.69	24.69	24.69	24.69	0	21.2748
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190925	3.94	3.97	3.73	3.75	62766	3.75	down	down	correct
CRDLX.US	CRDLX	20190925	24.69	24.69	24.69	24.69	0	21.6261
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190925	24.69	24.69	24.69	24.69	0	21.6294
CREDX.US	CREDX	20190925	10.2	10.2	10.2	10.2	0	9.7525
CREG.US	China Recycling Energy Corporation	20190925	0.405	0.418	0.4	0.4121	2235	4.1213	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190925	5.5815	5.6485	5.4451	5.601	92094	5.601	up	up	correct
CREX.US	Creative Realities Inc	20190925	1.83	1.85	1.76	1.78	2994	1.78	down	up	incorrect
CRIS.US	Curis Inc	20190925	2.44	2.54	2.35	2.49	128420	2.49	up	up	correct
CRMD.US	CorMedix Inc	20190925	7.51	7.61	7.11	7.47	329463	7.47	down	down	correct
CRMT.US	America's Car	20190925	92.67	93.46	91.676	92.81	43726	92.81	up	up	correct
CRNC.US	Cerence Inc	20190925	17.89	18	17.8799	17.95	1766	17.95	up	up	correct
CRNT.US	Ceragon Networks Ltd	20190925	2.56	2.74	2.53	2.69	408228	2.69	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20190925	15.02	16.54	15.02	15.98	47605	15.98	up	up	correct
CRON.US	Cronos Group Inc	20190925	9.38	9.61	8.93	9.57	4182469	9.57	up	up	correct
CROX.US	Crocs Inc	20190925	27.25	28.21	27.25	27.99	990949	27.99	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20190925	45.87	46.66	44.85	45.06	232034	45.06	down	up	incorrect
CRTO.US	Criteo S.A	20190925	19.11	19.68	19.06	19.44	232066	19.44	up	up	correct
CRTX.US	Cortexyme Inc	20190925	28.01	28.01	24.995	25.42	25754	25.42	down	down	correct
CRUS.US	Cirrus Logic Inc	20190925	53.6	54.94	53.2215	54.73	405293	54.73	up	down	incorrect
CRVL.US	CorVel Corporation	20190925	77.73	78.03	76.11	77	72242	77	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190925	3.4	3.66	3.26	3.28	100284	3.28	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20190925	62	63.39	60.11	62.02	2466798	62.02	up	up	correct
CRWS.US	Crown Crafts Inc	20190925	5.51	5.57	5.4	5.42	13073	4.4929	down	down	correct
CSBR.US	Champions Oncology Inc	20190925	5.85	5.85	5.55	5.69	67849	5.69	down	down	correct
CSCO.US	Cisco Systems Inc	20190925	49.05	49.77	48.58	49.605	15685240	46.2432	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190925	2.45	2.55	2.45	2.5	43431	2.5	up	up	correct
CSGP.US	CoStar Group Inc	20190925	590.67	599.75	582.035	595.06	307119	59.506	up	up	correct
CSGS.US	CSG Systems International Inc	20190925	51.53	52	50.83	51.78	200029	49.43	up	up	correct
CSII.US	Cardiovascular Systems Inc	20190925	48.51	49.95	48.09	49.49	227917	49.49	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20190925	21.23	21.5	20.96	21.395	409623	21.395	up	up	correct
CSPI.US	CSP Inc	20190925	13.4652	13.4652	12.81	12.81	1724	12.5241	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20190925	12.77	12.82	12.64	12.81	216196	10.7492	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190925	9.6	9.666	9.6	9.6	3279	9.4611
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190925	25.41	25.45	25.3032	25.3032	8812	20.3331	down	down	correct
CSTE.US	Caesarstone Ltd	20190925	16.17	16.5	15.94	16.375	640666	15.6953	up	up	correct
CSTL.US	Castle Biosciences Inc	20190925	20.17	21.3692	18.29	19.61	177160	19.61	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20190925	16.51	16.98	16.51	16.92	90825	16.3856	up	up	correct
CSWC.US	Capital Southwest Corporation	20190925	21.83	21.9162	21.64	21.83	78795	16.1577
CSWI.US	CSW Industrials Inc	20190925	68.96	70.61	68.79	70.42	56317	69.4512	up	up	correct
CSX.US	CSX Corporation	20190925	68.85	69.19	68.21	68.87	3110392	22.3273	up	up	correct
CTAS.US	Cintas Corporation	20190925	262	267.89	260.1711	266.62	1730394	258.9745	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20190925	43.06	43.9	43.06	43.73	32044	39.9216	up	up	correct
CTG.US	Computer Task Group Incorporated	20190925	4.8	4.91	4.79	4.87	20424	4.87	up	up	correct
CTHR.US	Charles & Colvard Ltd	20190925	1.53	1.54	1.5	1.53	123151	1.53
CTIB.US	Yunhong CTI Ltd	20190925	2.16	2.16	2.16	2.16	119	2.16
CTIC.US	CTI BioPharma Corp	20190925	0.88	0.89	0.8391	0.8772	85771	0.8772	down	down	correct
CTLP.US	Cantaloupe Inc	20190925	4.93	5.57	4.12	4.36	20512471	4.36	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20190925	8.09	8.36	7.91	8.15	279102	8.15	up	up	correct
CTRE.US	CareTrust REIT Inc	20190925	23.16	23.45	23.05	23.36	834818	20.8864	up	up	correct
CTRM.US	Castor Maritime Inc	20190925	2.71	2.92	2.7	2.78	14473	27.8	up	up	correct
CTRN.US	Citi Trends Inc	20190925	18.34	18.85	18.04	18.61	57857	18.4633	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190925	59.97	60.48	59.42	60.19	3886752	58.4532	up	up	correct
CTSO.US	Cytosorbents Corporation	20190925	5.25	5.38	5.21	5.29	80134	5.29	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20190925	0.78	0.8002	0.7332	0.75	947019	0.75	down	down	correct
CTXS.US	Citrix Systems Inc	20190925	95.42	96.15	94.36	95.97	1466952	93.3085	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190925	6.4833	6.6176	6.4833	6.5976	1281	4.3054	up	up	correct
CUE.US	Cue Biopharma Inc	20190925	8.89	9.12	8.54	9.095	47119	9.095	up	up	correct
CUEN.US	Cuentas Inc	20190925	2.2	2.33	2.2	2.33	120	5.825	up	up	correct
CUTR.US	Cutera Inc	20190925	31.4	31.45	30.37	30.87	131742	30.87	down	up	incorrect
CVBF.US	CVB Financial Corp	20190925	21.06	21.41	21.06	21.335	687118	19.6629	up	down	incorrect
CVCO.US	Cavco Industries Inc	20190925	191.3	193.3723	188.055	192.18	90437	192.18	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190925	20.6	20.9284	20.52	20.71	26545	19.5604	up	up	correct
CVET.US	Covetrus Inc	20190925	12.53	12.62	11.845	11.9	1416166	11.9	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190925	7.35	7.54	7.2	7.41	184679	7.41	up	up	correct
CVGW.US	Calavo Growers Inc	20190925	94.82	96.33	94.82	95.4	113662	90.1729	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190925	16.56	17.27	16.56	17.04	142184	17.04	up	up	correct
CVLT.US	Commvault Systems Inc	20190925	44.29	45.46	43.72	45.21	454922	45.21	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20190925	22.98	23.55	22.98	23.34	16457	20.724	up	up	correct
CVV.US	CVD Equipment Corporation	20190925	3.347	3.4799	3.32	3.32	17764	3.32	down	up	incorrect
CWBC.US	Community West Bancshares	20190925	9.86	9.9	9.81	9.81	10200	9.3157	down	up	incorrect
CWBR.US	CohBar Inc	20190925	1.39	1.47	1.38	1.41	30012	1.41	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190925	16.77	17.09	16.455	16.87	125283	15.9274	up	up	correct
CWST.US	Casella Waste Systems Inc	20190925	44.66	45.35	43.95	44.1	713734	44.1	down	down	correct
CXDC.US	China XD Plastics Company Limited	20190925	1.98	1.993	1.95	1.97	17438	1.97	down	up	incorrect
CXDO.US	Crexendo Inc	20190925	3.5	3.5	3.5	3.5	11	3.5
CYAD.US	Celyad Oncology SA	20190925	9.61	9.83	9.5295	9.76	30962	9.76	up	up	correct
CYAN.US	Cyanotech Corporation	20190925	2.31	2.31	2.31	2.31	321	2.31
CYBE.US	CyberOptics Corporation	20190925	14.89	14.99	14.45	14.53	28955	14.53	down	down	correct
CYBR.US	CyberArk Software Ltd	20190925	100.26	101.7	99.41	101.33	633007	101.33	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20190925	0.42	0.4364	0.4002	0.4002	296	8.004	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20190925	14.03	14.4757	13.84	13.99	113355	13.99	down	down	correct
CYRN.US	Cyren Ltd	20190925	1.71	1.74	1.69	1.69	33230	1.69	down	down	correct
CYRX.US	Cryoport Inc	20190925	17	17.55	16.72	17.39	285355	17.39	up	down	incorrect
CYTH.US	Cyclo Therapeutics Inc	20190925	0.185	0.19	0.1781	0.19	225	19	up	up	correct
CYTK.US	Cytokinetics Incorporated	20190925	12.82	13.27	12.6	12.995	523605	12.995	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190925	2.88	2.94	2.81	2.87	95223	2.87	down	down	correct
CZNC.US	Citizens & Northern Corporation	20190925	26.01	26.76	25.98	26.6	7897	23.7589	up	up	correct
CZR.US	Caesars Entertainment Inc	20190925	40.84	40.96	39.64	40.45	1358065	40.45	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190925	10.95	11.14	10.95	10.97	3847	10.5564	up	down	incorrect
DAKT.US	Daktronics Inc	20190925	7.44	7.64	7.41	7.57	220965	7.438	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190925	3.69	3.71	3.57	3.57	2479	12.0431	down	down	correct
DARE.US	Daré Bioscience Inc	20190925	0.804	0.82	0.804	0.808	22480	0.808	up	up	correct
DBVT.US	DBV Technologies S.A	20190925	8.86	9.11	8.7483	9.04	173881	9.04	up	up	correct
DBX.US	Dropbox Inc	20190925	19.85	20	19.19	19.75	2814618	19.75	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190925	21.4	21.78	21.27	21.74	107878	18.958	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190925	35.05	35.786	34.26	34.51	407840	34.51	down	down	correct
DDOG.US	Datadog Inc	20190925	34.6	35.6	34.2	35.25	3027990	35.25	up	down	incorrect
DENN.US	Denny's Corporation	20190925	22.78	22.98	22.71	22.9	224737	22.9	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190925	2.0685	2.1998	2.03	2.06	30551	2.06	down	down	correct
DGICA.US	Donegal Group Inc	20190925	14.37	14.74	14.32	14.6	19510	13.2949	up	down	incorrect
DGII.US	Digi International Inc	20190925	13.57	13.87	13.5432	13.85	90776	13.85	up	up	correct
DGLY.US	Digital Ally Inc	20190925	1.41	1.41	1.2237	1.27	31583	1.27	down	down	correct
DHC.US	Diversified Healthcare Trust	20190925	9.17	9.47	9.13	9.33	1491784	8.8809	up	up	correct
DHCNI.US	DHCNI	20190925	24.17	24.25	24.12	24.24	31500	20.9596	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20190925	25.91	26.06	25.91	26.05	8038	24.7536	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20190925	134.29	135.8686	134.25	134.87	9608	115.0661	up	up	correct
DIOD.US	Diodes Incorporated	20190925	38.93	39.95	38.29	39.85	298049	39.85	up	up	correct
DISCA.US	Discovery Inc	20190925	26.36	26.92	26.2187	26.69	4262252	26.69	up	up	correct
DISCK.US	Discovery Inc	20190925	24.38	24.91	24.38	24.72	2337162	24.72	up	up	correct
DISH.US	DISH Network Corporation	20190925	34.46	35.17	34.43	35.015	1552419	35.015	up	up	correct
DJCO.US	Daily Journal Corporation	20190925	250.66	257.55	248	255	9048	255	up	up	correct
DLHC.US	DLH Holdings Corp	20190925	4.74	4.8122	4.4796	4.78	19516	4.78	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20190925	0.78	0.8	0.78	0.78	2490	3.9
DLTH.US	Duluth Holdings Inc	20190925	8.42	8.5	8.23	8.42	316562	8.42
DLTR.US	Dollar Tree Inc	20190925	113.37	114.16	111.85	112.95	1352368	112.95	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20190925	2.41	2.4873	2.31	2.31	49639	2.31	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20190925	18.9	18.951	18.52	18.86	27469	14.9479	down	down	correct
DMRC.US	Digimarc Corporation	20190925	41.71	42.38	40.75	42.15	84109	42.15	up	up	correct
DMTK.US	DermTech Inc	20190925	5.52	5.9	5.47	5.87	12865	5.87	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20190925	17.48	18.16	16.83	17.32	462771	17.32	down	down	correct
DOCU.US	DocuSign Inc	20190925	61.74	62.8599	60.61	62.61	2819114	62.61	up	up	correct
DOGZ.US	Dogness (International) Corporation	20190925	2.36	2.65	2.36	2.63	103542	2.63	up	up	correct
DOMO.US	Domo Inc	20190925	16.65	17.07	16.1	16.88	1023574	16.88	up	up	correct
DOOO.US	BRP Inc	20190925	39.16	39.16	38.27	38.63	13265	38.3011	down	down	correct
DORM.US	Dorman Products Inc	20190925	78.49	78.49	77.32	78.23	135532	78.23	down	down	correct
DOX.US	Amdocs Limited	20190925	65.97	66.18	65.1775	66.08	457070	63.2307	up	up	correct
DOYU.US	DouYu International Holdings Limited	20190925	8.77	9.0274	8.69	8.75	1337688	8.75	down	down	correct
DRIO.US	DarioHealth Corp	20190925	0.3361	0.35	0.31	0.3172	59153	6.344	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190925	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190925	14.7	14.82	14.25	14.46	328139	14.46	down	down	correct
DRRX.US	DURECT Corporation	20190925	2.17	2.35	2.135	2.14	1147122	2.14	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190925	4.4	4.4045	4.4	4.4045	1100	4.4045	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20190925	39.19	39.62	38.6	39.59	50195	39.59	up	up	correct
DSKE.US	Daseke Inc	20190925	2.64	2.76	2.56	2.7	178343	2.7	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190925	0.1766	0.179	0.1412	0.1565	33722	0.1565	down	down	correct
DSPG.US	DSP Group Inc	20190925	14.2	14.58	14.19	14.5	72624	14.5	up	down	incorrect
DSWL.US	Deswell Industries Inc	20190925	2.622	2.622	2.62	2.62	247	2.2804	down	down	correct
DTEA.US	DAVIDsTEA Inc	20190925	1.86	1.98	1.86	1.88	136373	1.88	up	up	correct
DTIL.US	Precision BioSciences Inc	20190925	10.05	10.13	9.38	9.39	254698	9.39	down	down	correct
DTSS.US	Datasea Inc	20190925	0.8645	0.9517	0.8645	0.9517	4864	0.9517	up	up	correct
DTST.US	Data Storage Corporation	20190925	0.1225	0.1303	0.1185	0.12	161800	0.12	down	down	correct
DUOT.US	Duos Technologies Group Inc	20190925	6.3	7.42	6.2986	7	21487	7	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20190925	4.47	4.49	4.1	4.23	1678687	4.23	down	up	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20190925	2.602	2.65	2.602	2.65	224	2.65	up	up	correct
DWSN.US	Dawson Geophysical Company	20190925	2.11	2.19	2.1	2.1	19574	2.1	down	down	correct
DXCM.US	DexCom Inc	20190925	153.77	154.5	149.3	153.76	516099	153.76	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190925	1.43	1.58	1.42	1.54	370901	1.54	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20190925	36.11	36.76	35.75	36.31	98126	36.31	up	up	correct
DXYN.US	The Dixie Group Inc	20190925	1.3	1.3261	1.26	1.26	32293	1.26	down	down	correct
DYAI.US	Dyadic International Inc	20190925	6.25	6.43	6.1001	6.25	102205	6.25
DYNT.US	Dynatronics Corporation	20190925	1.41	1.448	1.18	1.2	48705	1.2	down	down	correct
DZSI.US	DZS Inc	20190925	9.95	10.15	9.7606	10.02	38742	10.02	up	down	incorrect
EA.US	Electronic Arts Inc	20190925	97.1	97.82	95.83	97.63	1983252	97.0179	up	up	correct
EAST.US	Eastside Distilling Inc	20190925	4.79	5	4.77	5	12281	5	up	up	correct
EBAY.US	eBay Inc	20190925	38.92	39.5	38.35	39.24	12297110	38.1085	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190925	27.08	27.1717	27.07	27.12	43630	24.8712	up	up	correct
EBIX.US	Ebix Inc	20190925	43.35	44.085	42.73	43.82	275821	42.763	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190925	17.45	17.7	17.241	17.26	4955	16.4888	down	down	correct
EBSB.US	Meridian Bancorp Inc	20190925	18.49	18.89	18.49	18.82	100173	17.9949	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190925	30.53	31.35	30.02	31	6626	29.2976	up	down	incorrect
ECHO.US	Echo Global Logistics Inc	20190925	23.12	23.74	23.06	23.36	409303	23.36	up	up	correct
ECOL.US	US Ecology Inc	20190925	63.26	64.08	62.2951	63.68	70811	63.2852	up	up	correct
ECOR.US	electroCore Inc	20190925	3.11	3.1915	2.5099	2.57	566312	2.57	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20190925	34.52	34.96	34.27	34.86	163605	34.86	up	up	correct
EDAP.US	EDAP TMS S.A	20190925	4.45	4.6	4.11	4.51	280437	4.51	up	up	correct
EDIT.US	Editas Medicine Inc	20190925	23.76	24.2401	23.25	23.735	458209	23.735	down	down	correct
EDRY.US	EuroDry Ltd	20190925	7.6	7.6	7.6	7.6	168	7.6
EDSA.US	Edesa Biotech Inc	20190925	5.71	6.38	5.71	6.15	27152	6.15	up	up	correct
EDUC.US	Educational Development Corporation	20190925	6.18	6.4262	6.025	6.21	26474	5.7991	up	up	correct
EEFT.US	Euronet Worldwide Inc	20190925	145.5	147.85	144.62	147.39	290836	147.39	up	up	correct
EFOI.US	Energy Focus Inc	20190925	0.48	0.5498	0.46	0.5233	660231	2.6165	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20190925	41.09	41.88	40.92	41.69	98597	39.9087	up	up	correct
EGAN.US	eGain Corporation	20190925	8.2	8.3	8.09	8.27	168020	8.27	up	up	correct
EGBN.US	Eagle Bancorp Inc	20190925	43.39	44.6	43.39	44.3	208772	41.95	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20190925	4.38	4.41	4.21	4.36	217368	28.9929	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190925	55.24	56.29	54.76	55.29	199229	55.29	up	up	correct
EHTH.US	eHealth Inc	20190925	77.26	78.3	73.44	75.05	541997	75.05	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190925	11.13	11.18	10.8379	10.97	50418	10.97	down	up	incorrect
EIOMX.US	EIOMX	20190925	10.46	10.46	10.46	10.46	0	10.2022
EKSO.US	Ekso Bionics Holdings Inc	20190925	0.5089	0.54	0.5011	0.5276	17941	7.914	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20190925	0.7137	0.73	0.6663	0.675	3110	12.15	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190925	5.32	5.32	4.4901	4.69	214623	4.69	down	up	incorrect
ELSE.US	Electro	20190925	3.855	3.855	3.76	3.76	1020	3.76	down	down	correct
ELTK.US	Eltek Ltd	20190925	3.53	3.7	3.5	3.65	36471	3.65	up	up	correct
EMCF.US	Emclaire Financial Corp	20190925	31.75	32.39	31.41	31.41	876	28.374	down	down	correct
EMKR.US	EMCORE Corporation	20190925	2.98	3.09	2.98	3.04	134794	3.04	up	up	correct
EML.US	The Eastern Company	20190925	25.54	25.9	25.45	25.45	3303	24.4169	down	up	incorrect
ENDP.US	Endo International plc	20190925	3.11	3.27	3.1	3.165	3611401	3.165	up	down	incorrect
ENG.US	ENGlobal Corporation	20190925	1	1.03	0.97	0.97	11724	0.97	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20190925	36.75	36.9289	35.7	36.37	10693	36.37	down	down	correct
ENOB.US	Enochian Biosciences Inc	20190925	5.35	5.56	4.13	4.43	78986	4.43	down	down	correct
ENPH.US	Enphase Energy Inc	20190925	24.71	25.6353	24.5	25.06	3207297	25.06	up	up	correct
ENSG.US	The Ensign Group Inc	20190925	47.7554	49.025	47.2955	48.6751	404318	45.1598	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190925	71.42	72.8	70.585	71.28	163463	71.28	down	down	correct
ENTG.US	Entegris Inc	20190925	47.25	47.89	46.44	47.79	884305	47.3372	up	up	correct
ENTX.US	Entera Bio Ltd	20190925	2.28	2.4818	2.1351	2.45	10607	2.45	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190925	0.175	0.175	0.1268	0.1502	97383	15.02	down	down	correct
EOLS.US	Evolus Inc	20190925	17.3	17.51	16.725	17.44	254191	17.44	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20190925	39.7	40.43	39.16	40.21	198895	40.21	up	up	correct
EPIX.US	ESSA Pharma Inc	20190925	3.14	3.14	2.86	3.1	20427	3.1	down	down	correct
EPSN.US	Epsilon Energy Ltd	20190925	3.78	3.78	3.77	3.78	8380	3.78
EPZM.US	Epizyme Inc	20190925	10.69	10.9969	10.5	10.78	478373	10.78	up	up	correct
EQ.US	Equillium Inc	20190925	3.86	3.89	3.74	3.74	12901	3.74	down	down	correct
EQBK.US	Equity Bancshares Inc	20190925	27.69	28.54	27.68	28.52	38568	28.4536	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20190925	574.56	580.33	562	579.25	389004	559.3364	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190925	8.13	8.22	8.06	8.22	3458944	7.926	up	up	correct
ERIE.US	Erie Indemnity Company	20190925	191.15	194.88	190.7	193.6	476040	183.3729	up	up	correct
ERII.US	Energy Recovery Inc	20190925	9.45	9.61	9.29	9.4	191104	9.4	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20190925	4.7	4.84	4.7	4.84	2895	4.84	up	up	correct
ESBK.US	Elmira Savings Bank	20190925	14.34	14.6239	14.1	14.1	14281	12.6738	down	down	correct
ESCA.US	Escalade Incorporated	20190925	10.93	11.215	10.825	11.1	10386	10.2298	up	up	correct
ESEA.US	Euroseas Ltd	20190925	0.64	0.66	0.621	0.66	42598	5.28	up	up	correct
ESGR.US	Enstar Group Limited	20190925	189.53	191.85	189.22	191.29	43624	191.29	up	up	correct
ESGRO.US	Enstar Group Limited	20190925	26.5354	26.6	26.5	26.55	7550	22.9411	up	up	correct
ESGRP.US	Enstar Group Limited	20190925	27.23	27.23	27.03	27.14	11666	23.558	down	down	correct
ESLT.US	Elbit Systems Ltd	20190925	163.7	165.0344	162.81	164.65	15304	160.1407	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190925	36.35	37.72	36.12	37.41	392083	37.41	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20190925	23.55	24	23.35	23.91	6490	23.91	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190925	17	17.1653	16.8873	16.98	20887	15.8693	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20190925	19.73	20.05	19.42	19.62	31376	19.62	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20190925	8.61	8.65	8.59	8.59	21586	8.0479	down	down	correct
ET.US	PE	20190925	25.29	25.29	25.08	25.18	69816	21.6657	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20190925	6.68	6.7	6.27	6.28	47069	6.28	down	up	incorrect
ETSY.US	Etsy Inc	20190925	56.64	56.9288	54.6	55	6619823	55	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190925	6.38	6.65	6.26	6.3	6643	6.3	down	down	correct
EVBG.US	Everbridge Inc	20190925	65.89	66.34	63.3	64.87	586801	64.87	down	down	correct
EVER.US	EverQuote Inc	20190925	21.24	22.88	20.73	22.5	263700	22.5	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190925	5.06	5.29	5.06	5.25	12772	5.25	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190925	6.6	6.879	6.16	6.27	93862	6.27	down	down	correct
EVOK.US	Evoke Pharma Inc	20190925	0.8941	0.9	0.8682	0.8682	136343	0.8682	down	down	correct
EVOL.US	Evolving Systems Inc	20190925	0.9476	0.9476	0.8691	0.8893	12691	0.8893	down	up	incorrect
EVOP.US	EVO Payments Inc	20190925	28.5	29.25	28.44	29.1	512129	29.1	up	up	correct
EWBC.US	East West Bancorp Inc	20190925	44.23	45.73	44.23	45.6	725913	43.2167	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20190925	99.9	100	95.6	97.28	2749022	97.28	down	down	correct
EXC.US	Exelon Corporation	20190925	48.79	49.045	48.48	49.01	4524984	45.2826	up	up	correct
EXEL.US	Exelixis Inc	20190925	18.45	19.21	18.33	18.92	3308982	18.92	up	up	correct
EXLS.US	ExlService Holdings Inc	20190925	65.51	66.97	64.76	66.7	132628	66.7	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190925	71.96	73.11	71.635	72.87	646795	70.8143	up	up	correct
EXPE.US	Expedia Group Inc	20190925	132.63	134.32	131.57	133.6	1421417	132.6324	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20190925	8.06	8.29	7.99	8.23	277798	4.108	up	up	correct
EXPO.US	Exponent Inc	20190925	69.66	70.96	69.23	70.68	148351	69.2791	up	up	correct
EXTR.US	Extreme Networks Inc	20190925	7.39	7.7	7.32	7.67	1116477	7.67	up	up	correct
EYE.US	National Vision Holdings Inc	20190925	24.72	25.1	24.49	24.96	592153	24.96	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190925	3.36	3.5475	3.2	3.3521	6351	3.3521	down	down	correct
EYEN.US	Eyenovia Inc	20190925	4.37	4.72	4.3	4.55	103087	4.55	up	down	incorrect
EYES.US	Second Sight Medical Products Inc	20190925	0.85	0.85	0.81	0.8299	18191	6.6392	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190925	0.222	0.228	0.1902	0.228	44442	1.824	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190925	1.94	1.96	1.82	1.925	258548	19.25	down	down	correct
EZPW.US	EZCORP Inc	20190925	6.66	6.79	6.63	6.75	898557	6.75	up	up	correct
FAMI.US	Farmmi Inc	20190925	1.44	1.59	1.43	1.43	5024	1.43	down	down	correct
FANG.US	Diamondback Energy Inc	20190925	93.52	93.9	91.07	93.24	2202454	87.9316	down	down	correct
FANH.US	Fanhua Inc	20190925	27.44	27.82	27.29	27.69	561575	24.2656	up	up	correct
FARM.US	Farmer Bros. Co	20190925	12.95	13.12	12.625	12.72	138543	12.72	down	down	correct
FARO.US	FARO Technologies Inc	20190925	50.34	52.07	50.25	51.8	114015	51.8	up	up	correct
FAST.US	Fastenal Company	20190925	31.74	32.255	31.7	32.1	3172245	30.2199	up	up	correct
FAT.US	FAT Brands Inc	20190925	4.97	5.3604	4.97	5.04	4269	4.8097	up	up	correct
FATE.US	Fate Therapeutics Inc	20190925	16.62	16.87	16.26	16.41	663015	16.41	down	down	correct
FB.US	Meta Platforms Inc.	20190925	181.45	183.42	177.87	182.8	18339961	182.8	up	up	correct
FBIO.US	Fortress Biotech Inc	20190925	1.4775	1.4798	1.37	1.37	223621	1.37	down	down	correct
FBIOP.US	Fortress Biotech Inc	20190925	20.2289	20.2691	19.75	19.8	8298	15.3701	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190925	24.355	24.92	24.355	24.67	24429	22.992	up	up	correct
FBMS.US	The First Bancshares Inc	20190925	33.06	33.06	32.57	32.98	51963	31.8276	down	down	correct
FBNC.US	First Bancorp	20190925	35.86	36.39	35.71	36.35	61005	34.4956	up	up	correct
FBRX.US	Forte Biosciences Inc	20190925	0.75	0.75	0.6901	0.7073	91772	10.6095	down	down	correct
FCAP.US	First Capital Inc	20190925	58.97	60	58.97	59.72	6721	57.2482	up	up	correct
FCBC.US	First Community Bankshares Inc	20190925	32.21	32.67	32.14	32.55	55764	29.7667	up	up	correct
FCCO.US	First Community Corporation	20190925	19.6	19.7	19.11	19.51	5710	18.3391	down	down	correct
FCCY.US	1st Constitution Bancorp	20190925	18.03	18.97	18	18.55	18236	17.6772	up	up	correct
FCEL.US	FuelCell Energy Inc	20190925	0.3337	0.336	0.317	0.3195	11140270	0.3195	down	down	correct
FCFS.US	FirstCash Inc	20190925	92.59	93.77	91.64	93.65	363782	90.4506	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190925	473.8	482	471.53	478.6	46194	475.192	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190925	6.74	6.85	6.66	6.73	113900	4.9129	down	down	correct
FCREX.US	FCREX	20190925	12.99	12.99	12.99	12.99	0	11.2747
FCRIX.US	FCRIX	20190925	13.03	13.03	13.03	13.03	0	11.2356
FCRUX.US	FCRUX	20190925	13.02	13.02	13.02	13.02	0	13.02
FDBC.US	Fidelity D & D Bancorp Inc	20190925	61.57	61.74	61.3	61.56	2098	58.4992	down	down	correct
FDUS.US	Fidus Investment Corporation	20190925	15.17	15.3	15	15.1	87144	11.9258	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20190925	25.86	26	25.57	25.919	10700	22.6598	up	up	correct
FEIM.US	Frequency Electronics Inc	20190925	11.63	11.8715	11.3	11.46	14914	11.46	down	down	correct
FELE.US	Franklin Electric Co. Inc	20190925	46.29	47.78	46.2799	47.57	114872	46.5269	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20190925	4.767	4.94	4.7	4.92	12389	4.92	up	up	correct
FEYE.US	Mandiant Inc	20190925	13.33	13.575	13.15	13.54	3461896	13.54	up	up	correct
FFBC.US	First Financial Bancorp	20190925	24.46	24.99	24.39	24.97	402773	22.4765	up	down	incorrect
FFBW.US	FFBW Inc	20190925	11	11.0001	10.9813	11	6772	9.3777
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190925	3.08	3.16	3.02	3.15	11604	3.15	up	up	correct
FFIC.US	Flushing Financial Corporation	20190925	20.13	20.72	20.13	20.53	64915	18.4464	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190925	33.06	33.82	33.06	33.69	411392	32.5993	up	up	correct
FFIV.US	F5 Networks Inc	20190925	137.69	140.395	137.62	140.18	473572	140.18	up	down	incorrect
FFNW.US	First Financial Northwest Inc	20190925	14.56	14.95	14.56	14.87	11847	13.8154	up	up	correct
FFWM.US	First Foundation Inc	20190925	14.89	15.24	14.89	15.17	104968	14.6244	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20190925	20.6201	20.6201	20.6201	20.6201	1591	15.651
FGEN.US	FibroGen Inc	20190925	38.35	39.22	37.73	38.2	678215	38.2	down	down	correct
FGF.US	FG Financial Group Inc	20190925	4.52	4.7773	4.52	4.7	5522	4.7	up	down	incorrect
FGFPP.US	FG Financial Group Inc	20190925	25.25	25.4	25.25	25.264	4500	21.0982	up	up	correct
FHB.US	First Hawaiian Inc	20190925	26.82	27.44	26.82	27.39	719789	24.7854	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190925	39.8	40.62	39.8	40.55	126874	36.5492	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20190925	183.89	183.89	183.89	183.89	0	183.89
FISI.US	Financial Institutions Inc	20190925	30.64	31.34	30.64	31.19	25873	28.3096	up	up	correct
FISV.US	Fiserv Inc	20190925	104.18	104.58	102.33	103.94	3434477	103.94	down	down	correct
FITB.US	Fifth Third Bancorp	20190925	27.39	27.795	27.32	27.66	3295116	25.2577	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20190925	28.44	28.45	28.27	28.36	20907	24.76	down	down	correct
FITBO.US	Fifth Third Bancorp	20190925	24.84	24.85	24.74	24.78	69400	22.3938	down	down	correct
FITBP.US	Fifth Third Bancorp	20190925	27.1	27.3	27.05	27.3	16600	24.0396	up	up	correct
FIVE.US	Five Below Inc	20190925	128.34	129.99	127.655	129.33	673007	129.33	up	up	correct
FIVN.US	Five9 Inc	20190925	55.86	56.16	54.14	55.98	648133	55.98	up	up	correct
FIXX.US	Homology Medicines Inc	20190925	18.52	19.42	18.24	19.31	224006	19.31	up	up	correct
FIZZ.US	National Beverage Corp	20190925	43.78	44.5	43.51	44.07	463042	19.4943	up	up	correct
FKWL.US	Franklin Wireless Corp	20190925	2.35	2.35	2.1	2.1	15000	2.1	down	up	incorrect
FLDM.US	Fluidigm Corporation	20190925	5.07	5.07	4.83	4.98	698198	4.98	down	down	correct
FLEX.US	Flex Ltd	20190925	10.22	10.585	10.22	10.52	3651376	10.52	up	up	correct
FLGT.US	Fulgent Genetics Inc	20190925	10.95	11.13	10.95	10.99	185817	10.99	up	up	correct
FLIC.US	The First of Long Island Corporation	20190925	22.86	23.17	22.5	23.035	47542	21.0883	up	up	correct
FLL.US	Full House Resorts Inc	20190925	2.15	2.18	2.08	2.15	178846	2.15
FLMN.US	Falcon Minerals Corporation	20190925	6.33	6.37	6.116	6.3	149340	5.1462	down	up	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190925	0.64	0.64	0.4	0.4775	27206	0.4775	down	down	correct
FLNT.US	Fluent Inc	20190925	2.75	2.84	2.72	2.805	211460	2.805	up	up	correct
FLWS.US	1	20190925	14.3	14.53	14.27	14.465	217626	14.465	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20190925	15.12	15.25	14.7	14.835	507237	14.835	down	down	correct
FLXS.US	Flexsteel Industries Inc	20190925	15.4223	15.83	15.41	15.53	24639	14.6332	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190925	25.5	26.55	25.5	26.4	27813	24.6272	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190925	34.145	34.96	34.14	34.87	24472	32.8257	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190925	19.65	20.125	19.64	19.995	611271	18.3519	up	up	correct
FMNB.US	Farmers National Banc Corp	20190925	14.44	14.6193	14.44	14.59	39590	13.6097	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190925	8.1	8.23	8.07	8.07	21994	7.4912	down	down	correct
FNHC.US	FedNat Holding Company	20190925	13.37	13.58	13.26	13.46	37040	12.892	up	down	incorrect
FNKO.US	Funko Inc	20190925	20.34	20.43	19.63	20.06	1407497	20.06	down	up	incorrect
FNLC.US	The First Bancorp Inc	20190925	27.26	27.68	26.95	27.48	13348	24.6811	up	up	correct
FNWB.US	First Northwest Bancorp	20190925	17.22	17.79	17.02	17.78	48368	17.2052	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190925	44.37	44.5	44.37	44.5	2600	41.3454	up	up	correct
FOCS.US	Focus Financial Partners Inc	20190925	23.64	24.27	23.5	23.94	421688	23.94	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190925	8.78	8.92	8.59	8.685	3248689	8.685	down	down	correct
FONR.US	FONAR Corporation	20190925	21.37	21.63	21.05	21.05	21168	21.05	down	down	correct
FORD.US	Forward Industries Inc	20190925	1.13	1.15	1.1	1.1	13094	1.1	down	down	correct
FORM.US	FormFactor Inc	20190925	18.78	19.36	18.62	19.31	356583	19.31	up	up	correct
FORR.US	Forrester Research Inc	20190925	34.35	34.83	33.89	34.3	96010	34.3	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20190925	63.78	63.79	62.9381	62.9381	640	61.2256	down	down	correct
FOSL.US	Fossil Group Inc	20190925	11.62	12.02	11.57	11.97	996738	11.97	up	up	correct
FOX.US	Fox Corporation	20190925	31.48	32.17	31.48	32	1459454	31.1055	up	up	correct
FOXA.US	Fox Corporation	20190925	31.61	32.18	31.56	32.01	4390022	31.1441	up	up	correct
FOXF.US	Fox Factory Holding Corp	20190925	61.16	62.2	60.54	61.8	192467	61.8	up	up	correct
FPAY.US	FlexShopper Inc	20190925	1.59	1.59	1.4	1.46	69213	1.46	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190925	35.99	35.99	35.7	35.8	1832	32.6641	down	up	incorrect
FRBA.US	First Bank	20190925	10.94	11.03	10.9	10.95	13840	10.6366	up	up	correct
FRBK.US	Republic First Bancorp Inc	20190925	4.29	4.44	4.22	4.37	253921	4.37	up	down	incorrect
FREE.US	Whole Earth Brands Inc	20190925	9.9	9.9	9.87	9.87	6011	9.87	down	down	correct
FRG.US	Franchise Group Inc	20190925	11.9	11.95	11.85	11.91	24300	10.6406	up	down	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20190925	10.94	11.26	10.86	10.91	164375	10.91	down	down	correct
FRHC.US	Freedom Holding Corp	20190925	12.06	12.06	12	12	5954	12	down	down	correct
FRME.US	First Merchants Corporation	20190925	37.71	38.54	37.71	38.38	136731	35.8872	up	up	correct
FROPX.US	FROPX	20190925	19.79	19.79	19.79	19.79	0	15.5868
FRPH.US	FRP Holdings Inc	20190925	49.49	50.01	48.854	49.77	10228	49.77	up	up	correct
FRPT.US	Freshpet Inc	20190925	48.26	49.03	47.63	48.77	528018	48.77	up	up	correct
FRST.US	Primis Financial Corp	20190925	15.14	15.53	15.1217	15.48	65681	14.4121	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190925	1.47	1.49	1.42	1.44	21430	1.44	down	down	correct
FRTA.US	Forterra Inc	20190925	7.07	7.38	7.07	7.29	181134	7.29	up	up	correct
FSBW.US	FS Bancorp Inc	20190925	50	50.95	49.95	50.9	12242	24.5166	up	up	correct
FSEA.US	First Seacoast Bancorp	20190925	9.17	9.27	9.05	9.05	5204	9.05	down	down	correct
FSFG.US	First Savings Financial Group Inc	20190925	63.22	63.5	62.89	63.5	983	20.4981	up	up	correct
FSLR.US	First Solar Inc	20190925	65.47	67.4	65.11	67.1	1115739	67.1	up	up	correct
FSTR.US	L.B. Foster Company	20190925	20.86	21.5	20.77	21.06	29287	21.06	up	up	correct
FSTX.US	F	20190925	3.41	3.41	3.23	3.25	18656	13	down	down	correct
FSV.US	FirstService Corporation	20190925	104.8	106.1	102.64	102.64	45743	101.3535	down	up	incorrect
FTDR.US	Frontdoor Inc	20190925	51.34	52.26	50.73	52.02	270800	52.02	up	up	correct
FTEK.US	Fuel Tech Inc	20190925	0.8607	1.02	0.8607	0.97	121500	0.97	up	up	correct
FTFT.US	Future FinTech Group Inc	20190925	0.95	0.99	0.8761	0.93	40108	0.93	down	down	correct
FTNT.US	Fortinet Inc	20190925	79.01	79.6	77.34	79.29	1011752	79.29	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20190925	7.88	8.0775	7.18	7.55	97700	7.55	down	down	correct
FULT.US	Fulton Financial Corporation	20190925	16.31	16.53	16.3	16.47	865241	14.9119	up	up	correct
FUNC.US	First United Corporation	20190925	22.465	22.55	22.11	22.12	42531	20.5147	down	down	correct
FUND.US	Sprott Focus Trust Inc	20190925	6.87	6.92	6.87	6.92	39003	5.7009	up	up	correct
FUSB.US	First US Bancshares Inc	20190925	8.74	8.75	8.6	8.6	7401	8.3514	down	up	incorrect
FUTU.US	Futu Holdings Limited	20190925	11.36	11.59	11.13	11.22	77799	11.22	down	down	correct
FUV.US	Arcimoto Inc	20190925	3.4	3.4666	3.33	3.35	26388	3.35	down	down	correct
FVCB.US	FVCBankcorp Inc	20190925	17.36	17.98	17.36	17.82	20860	17.82	up	down	incorrect
FVE.US	Five Star Senior Living Inc	20190925	0.457	0.5002	0.4	0.44	64664	4.4	down	down	correct
FWBI.US	First Wave BioPharma Inc	20190925	0.7	0.745	0.636	0.7029	3360897	0.7029	up	down	incorrect
FWONA.US	Formula One Group	20190925	39.52	39.96	39.31	39.36	36933	39.36	down	up	incorrect
FWONK.US	Formula One Group	20190925	41.46	42.1	41.26	41.37	377209	41.37	down	down	correct
FWRD.US	Forward Air Corporation	20190925	63.1	64.71	63.1	64.5	133936	62.9388	up	up	correct
FXNC.US	First National Corporation	20190925	18.25	18.3271	16.74	18.1	26937	17.1075	down	down	correct
GABC.US	German American Bancorp Inc	20190925	31.68	32.22	31.52	32.16	45810	30.5433	up	down	incorrect
GAIA.US	Gaia Inc	20190925	6.86	7.18	6.7	6.99	134798	6.99	up	up	correct
GAIN.US	Gladstone Investment Corporation	20190925	12.35	12.44	12.33	12.38	92673	10.3604	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20190925	3.46	3.74	3.46	3.73	246639	3.73	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20190925	0.45	0.4946	0.3958	0.46	366166	34.5	up	up	correct
GASS.US	StealthGas Inc	20190925	3.02	3.1	3.02	3.02	15440	3.02
GBCI.US	Glacier Bancorp Inc	20190925	40.03	40.6852	39.78	40.59	254646	37.5981	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190925	18.3713	18.4294	18.1293	18.2649	255731	15.1031	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190925	25.67	26.45	25.15	25.18	26737	23.0819	down	up	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20190925	27.09	27.26	27.0001	27.26	7997	22.9754	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190925	54.67	55.41	53.543	54.27	536069	54.27	down	down	correct
GCBC.US	Greene County Bancorp Inc	20190925	27.4081	27.94	27.4081	27.61	1703	26.5043	up	up	correct
GCMG.US	GCM Grosvenor Inc	20190925	10.11	10.12	10.11	10.12	75200	9.8378	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20190925	26.52	26.52	26.52	26.52	0	23.5632
GDEN.US	Golden Entertainment Inc	20190925	13.51	13.79	13.45	13.59	76065	13.59	up	down	incorrect
GDS.US	GDS Holdings Limited	20190925	42.04	42.69	41.18	42.52	734618	42.52	up	up	correct
GECC.US	Great Elm Capital Corporation	20190925	8.45	8.51	8.36	8.51	36423	6.6503	up	up	correct
GECCM.US	GECCM	20190925	24.99	25.0495	24.95	24.95	1641	23.1369	down	down	correct
GECCN.US	Great Elm Capital	20190925	25.02	25.03	24.9	24.95	4300	21.3567	down	up	incorrect
GEG.US	Great Elm Group Inc	20190925	3.79	3.825	3.62	3.62	5437	3.62	down	down	correct
GENC.US	Gencor Industries Inc	20190925	11.09	11.42	11.09	11.22	6658	11.22	up	down	incorrect
GENE.US	Genetic Technologies Limited	20190925	1.99	2.08	1.9551	1.98	23305	1.98	down	down	correct
GEOS.US	Geospace Technologies Corporation	20190925	14.51	15.3155	14.48	15.19	48879	15.19	up	up	correct
GERN.US	Geron Corporation	20190925	1.34	1.4	1.33	1.36	919141	1.36	up	up	correct
GEVO.US	Gevo Inc	20190925	3.49	3.57	3.43	3.43	72858	3.43	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20190925	24.7	24.7	24.3117	24.34	875	22.6306	down	up	incorrect
GFN.US	General Finance Corporation	20190925	9.07	9.29	8.535	9.02	68711	9.02	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20190925	11.66	12.45	11.56	12.36	1277413	12.1321	up	up	correct
GH.US	Guardant Health Inc	20190925	72	72.47	65.3418	67	3278027	67	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20190925	5.1	5.7	4.5	4.758	5797550	4.758	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190925	5.752	5.85	5.63	5.72	37296	5.72	down	down	correct
GIGM.US	GigaMedia Limited	20190925	2.55	2.58	2.55	2.56	1443	2.56	up	down	incorrect
GIII.US	G	20190925	24.94	25.8	24.41	24.69	611847	24.69	down	down	correct
GILD.US	Gilead Sciences Inc	20190925	64.5	64.84	64.02	64.2	4950634	58.617	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20190925	8.375	8.39	8.3	8.35	5146	7.2066	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20190925	27.33	27.33	27.33	27.33	0	24.2829
GLAD.US	Gladstone Capital Corporation	20190925	9.56	9.63	9.52	9.57	90996	7.8434	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190925	1.47	1.47	1.47	1.47	0	1.2839
GLBS.US	Globus Maritime Limited	20190925	2.48	2.58	2.47	2.57	122835	257	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20190925	10.84	10.84	10.8	10.8	1933	10.0116	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190925	9.8	10.2	9.8	10.165	392524	10.165	up	down	incorrect
GLG.US	TD Holdings Inc	20190925	0.5	0.5398	0.5	0.504	25123	0.504	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190925	4.89	5.04	4.85	4.92	59079	4.92	up	up	correct
GLNG.US	Golar LNG Limited	20190925	13.2	13.665	13.08	13.28	1342222	13.28	up	up	correct
GLPG.US	Galapagos NV	20190925	155.55	156.26	154.39	155.87	67692	155.87	up	down	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20190925	38.52	38.6	38.15	38.35	560219	34.1412	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20190925	10.55	10.75	10.52	10.61	109939	10.61	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190925	27.2	27.2	27.2	27.2	0	24.1674
GLYC.US	GlycoMimetics Inc	20190925	4.23	4.53	4.23	4.5	328295	4.5	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20190925	0.44	0.45	0.4363	0.4363	1140	6.5438	down	down	correct
GMDA.US	Gamida Cell Ltd	20190925	4.4649	4.8899	4.42	4.69	31066	4.69	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190925	26.95	26.95	26.95	26.95	0	23.9452
GNCA.US	Genocea Biosciences Inc	20190925	3.35	3.37	3.04	3.25	108479	3.25	down	down	correct
GNFT.US	Genfit SA	20190925	16.56	16.8	16.2099	16.5	22578	16.5	down	down	correct
GNLN.US	Greenlane Holdings Inc	20190925	3.9	4.1275	3.7304	3.87	415001	3.87	down	down	correct
GNPX.US	Genprex Inc	20190925	0.88	0.8998	0.85	0.85	25947	0.85	down	up	incorrect
GNSS.US	Genasys Inc	20190925	3.27	3.27	3.22	3.24	82634	3.24	down	down	correct
GNTX.US	Gentex Corporation	20190925	27.49	27.845	27.345	27.74	1129143	26.7457	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20190925	30.5	30.75	30.5	30.57	12619	26.1131	up	up	correct
GNUS.US	Genius Brands International Inc	20190925	0.7119	0.72	0.6511	0.72	13561	0.72	up	up	correct
GO.US	Grocery Outlet Holding Corp	20190925	37.77	39.25	35.11	35.91	493017	35.91	down	down	correct
GOEV.US	Canoo Inc	20190925	10.07	10.07	10	10	9128	10	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20190925	0.695	0.8	0.695	0.7993	25997	0.7993	up	up	correct
GOGL.US	Golden Ocean Group Limited	20190925	5.85	5.92	5.83	5.91	170781	4.8561	up	up	correct
GOGO.US	Gogo Inc	20190925	6.35	6.61	6.24	6.515	2260634	6.515	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20190925	23.03	23.2283	22.83	23.01	98832	19.2256	down	down	correct
GOOG.US	Alphabet Inc	20190925	1215.82	1248.3	1210.09	1246.52	1593875	1246.52	up	up	correct
GOOGL.US	Alphabet Inc	20190925	1216.01	1248.02	1209.2	1245.94	1355162	1245.94	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20190925	20.05	20.4276	18.13	18.28	602007	18.28	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20190925	0.0099	0.01	0.0076	0.0079	271	317.6	down	down	correct
GPP.US	Green Plains Partners LP	20190925	13.12	13.1666	13.05	13.1	56394	10.9485	down	down	correct
GPRE.US	Green Plains Inc	20190925	10.03	10.7	10.03	10.595	669382	10.595	up	up	correct
GPRO.US	GoPro Inc	20190925	4.48	4.7	4.46	4.62	2846990	4.62	up	up	correct
GRBK.US	Green Brick Partners Inc	20190925	10.54	10.73	10.44	10.645	68596	10.645	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190925	13.0435	13.3043	13.0435	13.1304	49140	6.7872	up	down	incorrect
GRFS.US	Grifols S.A	20190925	20.46	20.5299	20.24	20.27	808133	19.3146	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190925	27.62	27.62	27.62	27.62	0	24.5406
GRIN.US	Grindrod Shipping Holdings Ltd	20190925	5.539	5.539	5.26	5.32	4255	5.0576	down	down	correct
GRMN.US	Garmin Ltd	20190925	83.67	84.375	82.59	84.21	1057997	80.1043	up	up	correct
GRNQ.US	Greenpro Capital Corp	20190925	0.81	0.9903	0.81	0.9903	3264	0.9903	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20190925	0.13	0.15	0.13	0.15	11000	4.8	up	up	correct
GROW.US	U.S. Global Investors Inc	20190925	2.12	2.155	2.06	2.06	22389	1.9973	down	down	correct
GRPN.US	Groupon Inc	20190925	2.71	2.81	2.71	2.8	208248	56	up	up	correct
GRTS.US	Gritstone bio Inc	20190925	9.13	9.35	8.92	9.24	74358	9.24	up	up	correct
GRVY.US	Gravity Co. Ltd	20190925	30.93	31.56	29.75	31.47	31726	31.47	up	down	incorrect
GRWG.US	GrowGeneration Corp	20190925	4.52	4.66	4.2	4.33	219695	4.33	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20190925	57.6	58.5	57.6	58.26	27382	53.4099	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20190925	48.66	49.94	47.42	48.4	237405	47.2327	down	down	correct
GSIT.US	GSI Technology Inc	20190925	8.55	8.77	8.52	8.7	26703	8.7	up	up	correct
GSKY.US	GreenSky Inc	20190925	6.71	6.87	6.46	6.73	905586	6.73	up	up	correct
GSM.US	Ferroglobe PLC	20190925	1.17	1.24	1.12	1.19	589000	1.19	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190925	10.15	10.15	10.15	10.15	100	10.15
GSMGW.US	Glory Star New Media Group Holdings Limited	20190925	0.09	0.09	0.09	0.09	200	0.09
GT.US	The Goodyear Tire & Rubber Company	20190925	13.62	14.19	13.565	14.09	3044957	13.7881	up	up	correct
GTBP.US	GT Biopharma Inc	20190925	0.15	0.15	0.141	0.141	2200	2.397	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20190925	10.37	10.37	10.35	10.37	5320	10.37
GTHX.US	G1 Therapeutics Inc	20190925	32.95	34.5	32.325	33.73	285454	33.73	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190925	1.6147	1.71	1.6147	1.65	11925	1.65	up	up	correct
GTX.US	Garrett Motion Inc	20190925	10.3	10.48	9.97	10.36	760329	10.36	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190925	6.32	6.32	5.99	6.27	690506	6.27	down	down	correct
GURE.US	Gulf Resources Inc	20190925	0.7362	0.74	0.73	0.738	2506	3.69	up	up	correct
GVP.US	GSE Systems Inc	20190925	1.74	1.83	1.72	1.72	9815	1.72	down	down	correct
GWGH.US	GWG Holdings Inc	20190925	10.33	10.34	10.03	10.03	2900	10.03	down	down	correct
GWRS.US	Global Water Resources Inc	20190925	12.5	12.644	11.63	11.64	58811	11.1038	down	down	correct
HA.US	Hawaiian Holdings Inc	20190925	27.08	27.59	26.82	27.29	391030	27.0689	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20190925	18.87	19.21	18.78	19.13	180204	17.5967	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190925	21.68	22.17	21.28	22.02	924205	22.02	up	up	correct
HALL.US	Hallmark Financial Services Inc	20190925	19.24	19.91	19.01	19.66	174223	19.66	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20190925	15.81	16.015	15.5678	15.86	623613	15.86	up	down	incorrect
HARP.US	Harpoon Therapeutics Inc	20190925	14.61	14.91	14.25	14.5	51792	14.5	down	down	correct
HAS.US	Hasbro Inc	20190925	117.08	119.41	116.615	118.81	531669	110.9706	up	up	correct
HAYN.US	Haynes International Inc	20190925	35.58	36.56	35.36	36.35	49197	33.9082	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190925	14.21	14.45	14.1483	14.365	6014104	12.8721	up	up	correct
HBCP.US	Home Bancorp Inc	20190925	39.7	39.98	39.7	39.96	7428	37.4842	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20190925	3.03	3.1661	3.03	3.13	70576	3.13	up	up	correct
HBMD.US	Howard Bancorp Inc	20190925	16.85	17.09	16.85	17.02	18014	17.02	up	up	correct
HBNC.US	Horizon Bancorp Inc	20190925	17.33	17.66	17.29	17.58	79923	16.2321	up	up	correct
HBP.US	Huttig Building Products Inc	20190925	2.265	2.265	2.0837	2.1	21176	2.1	down	down	correct
HCAT.US	Health Catalyst Inc	20190925	35.75	35.8739	33.5	33.7	323417	33.7	down	up	incorrect
HCCC.US	Healthcare Capital Corp	20190925	0.4101	0.4101	0.4101	0.4101	3700	0.4101
HCCI.US	Heritage	20190925	25.63	26.17	25.585	26.11	26185	26.11	up	up	correct
HCKT.US	The Hackett Group Inc	20190925	16.95	17.06	16.81	17.04	69450	16.1149	up	up	correct
HCM.US	HUTCHMED (China) Limited	20190925	18.97	19.435	18.4	18.91	204433	18.91	down	down	correct
HCSG.US	Healthcare Services Group Inc	20190925	23.99	24.43	23.67	24.28	496154	22.5237	up	up	correct
HDSN.US	Hudson Technologies Inc	20190925	0.6836	0.7035	0.632	0.6565	380758	0.6565	down	down	correct
HEAR.US	Turtle Beach Corporation	20190925	9.23	10.1	9.23	10.03	1233003	10.03	up	up	correct
HEES.US	H&E Equipment Services Inc	20190925	28.59	29.41	28.46	29.14	178225	26.6529	up	up	correct
HELE.US	Helen of Troy Limited	20190925	156.39	156.95	155.25	156.48	159690	156.48	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20190925	2.7	2.84	2.57	2.64	52887	2.64	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190925	4.15	4.21	3.98	4.15	3518662	16.6
HFFG.US	HF Foods Group Inc	20190925	17.6572	17.67	17.56	17.66	3469	17.66	up	up	correct
HFWA.US	Heritage Financial Corporation	20190925	26.84	27.515	26.84	27.42	161454	25.286	up	down	incorrect
HGBL.US	Heritage Global Inc	20190925	0.81	0.81	0.8	0.81	10405	0.81
HGEN.US	Humanigen Inc	20190925	0.99	1.05	0.85	1	7106	5	up	up	correct
HGSH.US	China HGS Real Estate Inc	20190925	0.78	0.78	0.73	0.7799	393	1.5598	down	down	correct
HHR.US	HeadHunter Group PLC	20190925	19.48	19.93	18.935	19.26	232400	18.328	down	down	correct
HIBB.US	Hibbett Inc	20190925	21.58	22.38	21.15	22.25	608684	22.0495	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20190925	191.5	191.5	191.5	191.5	1587	186.6728
HIHO.US	Highway Holdings Limited	20190925	1.75	1.7515	1.68	1.69	1993	1.4932	down	down	correct
HIMX.US	Himax Technologies Inc	20190925	2.14	2.24	2.14	2.21	348912	2.1701	up	down	incorrect
HITI.US	High Tide Inc. Common Shares	20190925	0.32	0.33	0.31	0.32	76700	0.32
HIVE.US	HIVE Blockchain Technologies Ltd	20190925	0.1682	0.1746	0.1329	0.157	552901	0.157	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190925	0.856	0.8745	0.791	0.86	31369	21.5	up	up	correct
HLG.US	Hailiang Education Group Inc	20190925	64.4	65.71	63.57	65.07	26602	65.07	up	up	correct
HLIT.US	Harmonic Inc	20190925	6.52	6.72	6.4	6.68	776820	6.68	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190925	59.5	59.9899	58.59	59.47	153588	57.1874	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190925	5.5	5.72	5.5	5.62	354538	5.62	up	up	correct
HMNF.US	HMN Financial Inc	20190925	22.2	23	21.097	22.52	5624	22.52	up	up	correct
HMST.US	HomeStreet Inc	20190925	27.62	28.2799	27.345	28.2	129957	26.9854	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190925	12.14	12.29	12.03	12.15	22259	12.15	up	up	correct
HNNA.US	Hennessy Advisors Inc	20190925	10.27	10.4681	10.27	10.34	4752	9.0988	up	up	correct
HNRG.US	Hallador Energy Company	20190925	3.57	3.63	3.5	3.52	84969	3.3992	down	down	correct
HOFT.US	Hooker Furniture Corporation	20190925	21.19	21.4199	20.98	21.2	52467	19.9367	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190925	14.76	15	14.61	14.74	234595	14.2887	down	down	correct
HOLX.US	Hologic Inc	20190925	49.8	50.22	49.59	50	2802883	50	up	up	correct
HON.US	Honeywell International Inc	20190925	165.93	167.28	165.26	166.93	1663593	159.6007	up	up	correct
HONE.US	HarborOne Bancorp Inc	20190925	10.13	10.13	10.0697	10.08	419554	9.8747	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20190925	7.91	7.99	7.87	7.87	14858	7.87	down	down	correct
HOPE.US	Hope Bancorp Inc	20190925	14.4	14.795	14.35	14.765	456326	13.2133	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20190925	4.3564	4.66	4.33	4.35	10740	4.35	down	down	correct
HPK.US	HighPeak Energy Inc	20190925	10.25	10.25	10.247	10.247	13000	10.1334	down	down	correct
HQI.US	HireQuest Inc	20190925	7.2	7.2	7.2	7.2	100	7.019
HQY.US	HealthEquity Inc	20190925	56.72	58.13	55.81	57.62	988121	57.62	up	down	incorrect
HROW.US	Harrow Health Inc	20190925	5.68	5.75	5.54	5.67	178018	5.67	down	down	correct
HRTX.US	Heron Therapeutics Inc	20190925	19.46	19.71	18.96	19.16	546639	19.16	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20190925	11.87	11.87	11.77	11.83	81570	9.6097	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20190925	1.76	1.79	1.7	1.7	25708	59.5	down	down	correct
HSIC.US	Henry Schein Inc	20190925	60.93	62.29	60.86	62.23	674102	62.23	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20190925	27.26	28.13	27.2229	28.07	92874	26.7946	up	up	correct
HSKA.US	Heska Corporation	20190925	71.7	72.45	70.72	71.63	81750	71.63	down	up	incorrect
HSON.US	Hudson Global Inc	20190925	12.05	12.05	11.74	11.74	6993	11.74	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190925	17.13	17.24	17.05	17.06	9790760	16.3402	down	down	correct
HSTM.US	HealthStream Inc	20190925	26.39	26.79	26.07	26.66	140172	26.66	up	up	correct
HSTO.US	Histogen Inc	20190925	0.3292	0.3292	0.305	0.3196	108985	3.196	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190925	25.78	26.565	25.75	26.42	45704	25.5953	up	up	correct
HTBK.US	Heritage Commerce Corp	20190925	11.86	12.06	11.86	12.01	128128	10.6392	up	up	correct
HTBX.US	Heat Biologics Inc	20190925	0.53	0.5596	0.52	0.52	7768	3.64	down	up	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20190925	0.706	0.7478	0.68	0.716	15641	10.74	up	up	correct
HTHT.US	Huazhu Group Limited	20190925	33.41	34.61	33.09	34.53	714464	34.2379	up	down	incorrect
HTLD.US	Heartland Express Inc	20190925	20.92	21.38	20.92	21.275	297771	20.4688	up	up	correct
HTLF.US	Heartland Financial USA Inc	20190925	44.79	45.62	43.12	45.38	89776	43.3372	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20190925	10.2	10.2	10.2	10.2	700	10.2
HUBG.US	Hub Group Inc	20190925	45.87	46.565	45.85	46.25	184491	46.25	up	down	incorrect
HUGE.US	FSD Pharma Inc	20190925	0.075	0.075	0.068	0.0736	145450	14.7936	down	down	correct
HURC.US	Hurco Companies Inc	20190925	31.975	32.25	31.75	32.16	21770	30.956	up	up	correct
HURN.US	Huron Consulting Group Inc	20190925	61.31	62.225	61.195	61.94	139413	61.94	up	down	incorrect
HUSN.US	Hudson Capital Inc	20190925	1.68	1.74	1.65	1.6924	5869	8.462	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190925	1.5047	1.598	1.5034	1.5868	28003	1.5868	up	up	correct
HVBC.US	HV Bancorp Inc	20190925	14.76	14.76	14.76	14.76	146	14.76
HWBK.US	Hawthorn Bancshares Inc	20190925	22.0876	22.7256	21.704	22.3003	11792	21.0752	up	up	correct
HWC.US	Hancock Whitney Corporation	20190925	38.03	38.97	38.03	38.9	718987	36.1613	up	up	correct
HWKN.US	Hawkins Inc	20190925	41.9	42.98	41.89	42.47	30962	20.4145	up	up	correct
HX.US	Xiaobai Maimai Inc	20190925	1.55	1.61	1.54	1.59	18798	4.77	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20190925	9.9	9.9	9.874	9.9	740	9.9
HYACU.US	Haymaker Acquisition Corp. III	20190925	10.33	10.33	10.33	10.33	25500	10.33
HYACW.US	Haymaker Acquisition Corp. III	20190925	1.2	1.25	1.2	1.25	79133	1.25	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20190925	10.29	10.29	10.29	10.29	150	10.29
HYRE.US	HyreCar Inc	20190925	2.57	2.7	2.53	2.56	130735	2.56	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190925	27.36	27.675	26.4301	27.19	1527665	27.19	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20190925	60.32	61.1	59.86	61	386068	61	up	down	incorrect
IBCP.US	Independent Bank Corporation	20190925	21.35	21.79	21.35	21.73	122397	19.7373	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190925	50.31	51.95	50.18	51.73	402245	50.9247	up	up	correct
IBOC.US	International Bancshares Corporation	20190925	38.8	39.86	38.8	39.62	236506	36.4642	up	up	correct
IBTX.US	Independent Bank Group Inc	20190925	52.45	53.2	52.01	53.15	134445	50.6646	up	up	correct
ICAD.US	iCAD Inc	20190925	7.91	7.95	7.61	7.68	39802	7.68	down	down	correct
ICBK.US	County Bancorp Inc	20190925	20.1	20.1802	19.645	19.7	6510	19.1177	down	down	correct
ICCC.US	ImmuCell Corporation	20190925	5.3	5.415	5.25	5.25	3866	5.25	down	down	correct
ICCH.US	ICC Holdings Inc	20190925	13.52	13.75	13.51	13.75	773	13.75	up	down	incorrect
ICFI.US	ICF International Inc	20190925	79.77	84.13	79.07	83.85	254458	82.5401	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190925	24.96	25.3	23.7605	25.14	320993	25.14	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190925	3.01	3.04	2.97	3.02	81948	3.02	up	down	incorrect
ICLR.US	ICON Public Limited Company	20190925	153.25	153.69	150.76	151.89	197829	151.89	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190925	6.8	6.8723	6.63	6.8	41865	5.6706
ICPT.US	Intercept Pharmaceuticals Inc	20190925	65.6	66.44	64.5	65.26	297644	65.26	down	down	correct
ICUI.US	ICU Medical Inc	20190925	159.51	161.21	158.23	160.21	340392	160.21	up	down	incorrect
IDCC.US	InterDigital Inc	20190925	53.21	54.4	52.88	54.1	223127	51.2971	up	up	correct
IDEX.US	Ideanomics Inc	20190925	1.49	1.5414	1.41	1.51	432849	1.51	up	up	correct
IDN.US	Intellicheck Inc	20190925	4.98	4.98	4.8	4.8	5224	4.8	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20190925	2.73	2.77	2.69	2.71	49502	2.71	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20190925	272.5	275.7	270.42	274.8	324628	274.8	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20190925	9.08	9.2	8.63	8.81	29774	8.81	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190925	4.435	4.6	4.37	4.54	24331	4.54	up	up	correct
IEP.US	Icahn Enterprises L.P	20190925	65.7	66.65	65.64	65.97	92314	47.4118	up	up	correct
IESC.US	IES Holdings Inc	20190925	20.53	20.9	20.27	20.68	17137	20.68	up	down	incorrect
IFMK.US	iFresh Inc	20190925	1.87	1.93	1.86	1.86	51891	1.86	down	down	correct
IFRX.US	InflaRx N.V	20190925	2.67	2.71	2.59	2.67	339054	2.67
IGIC.US	International General Insurance Holdings Ltd	20190925	10.3	10.3	10.24	10.24	200	9.7169	down	down	correct
IGMS.US	IGM Biosciences Inc	20190925	20.66	21.24	19.13	19.83	72869	19.83	down	down	correct
IHRT.US	iHeartMedia Inc	20190925	14.2	15.23	14.2	14.96	635077	14.96	up	down	incorrect
III.US	Information Services Group Inc	20190925	2.5	2.54	2.5	2.51	24059	2.4772	up	up	correct
IIIV.US	i3 Verticals Inc	20190925	19.93	20.33	19.29	20.2	101786	20.2	up	up	correct
IIN.US	IntriCon Corporation	20190925	21.37	21.39	20.82	21.17	143516	21.17	down	down	correct
IIVI.US	II	20190925	36.51	37	35.04	36.26	17697250	36.26	down	down	correct
IKNX.US	IKONICS Corporation	20190925	6.6	6.6	6.6	6.6	250	6.6
ILMN.US	Illumina Inc	20190925	295.72	301.51	292.51	300.15	707445	300.15	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190925	21.65	21.68	21.09	21.27	244721	18.8812	down	down	correct
IMAC.US	IMAC Holdings Inc	20190925	3.615	3.6696	3.5	3.5	1504	3.5	down	down	correct
IMACW.US	IMAC Holdings Inc	20190925	0.735	0.735	0.735	0.735	100	0.735
IMBI.US	iMedia Brands Inc	20190925	0.583	0.592	0.57	0.5709	277227	5.709	down	down	correct
IMGN.US	ImmunoGen Inc	20190925	2.89	3.03	2.84	2.97	1063483	2.97	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20190925	38.88	39.68	38.8195	39.61	75543	38.3561	up	up	correct
IMMP.US	Immutep Limited	20190925	1.5075	1.53	1.503	1.5111	6086	1.5111	up	up	correct
IMMR.US	Immersion Corporation	20190925	8.18	8.25	8.05	8.095	98077	8.095	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190925	21.0546	21.43	21.0546	21.42	13685	19.5262	up	up	correct
IMRN.US	Immuron Limited	20190925	2.67	2.6804	2.46	2.6	21281	2.6	down	down	correct
IMTE.US	Integrated Media Technology Limited	20190925	7.25	7.25	7.25	7.25	189	7.25
IMUX.US	Immunic Inc	20190925	12.25	12.46	11.68	12.02	59649	12.02	down	down	correct
IMV.US	IMV Inc	20190925	3.02	3.02	2.92	2.92	7457	2.92	down	up	incorrect
IMVT.US	Immunovant Inc	20190925	9.95	9.96	9.95	9.96	10122	9.96	up	down	incorrect
IMXI.US	International Money Express Inc	20190925	14.09	14.26	13.94	14.01	290826	14.01	down	up	incorrect
INBK.US	First Internet Bancorp	20190925	21.6	22.53	21.6	22.45	35231	21.9082	up	down	incorrect
INBKZ.US	INBKZ	20190925	26.23	26.23	26.23	26.23	500	22.9585
INCR.US	Intercure Ltd. Ordinary Shares	20190925	1.55	1.55	1.55	1.55	500	1.55
INCY.US	Incyte Corporation	20190925	76.62	77.5	75.02	75.07	1215632	75.07	down	down	correct
INDB.US	Independent Bank Corp	20190925	73.97	75.31	73.6	74.96	184294	70.2442	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190925	71.6	71.6	62.4	64	12536	64	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190925	37.97	38.7	37.31	38.11	4600	36.429	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190925	1.14	1.17	1.14	1.14	31089	1.14
INFN.US	Infinera Corporation	20190925	5.3	5.56	5.3	5.51	1729098	5.51	up	up	correct
INGN.US	Inogen Inc	20190925	47.84	49.19	47.71	48.32	297658	48.32	up	up	correct
INMB.US	INmune Bio Inc	20190925	5.7	5.9576	5.6	5.6	15076	5.6	down	down	correct
INMD.US	InMode Ltd	20190925	26.36	27.1	25.23	27.02	956892	13.51	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190925	2.24	2.255	2.15	2.15	380109	2.15	down	up	incorrect
INOD.US	Innodata Inc	20190925	1.27	1.345	1.27	1.33	29247	1.33	up	up	correct
INOV.US	Inovalon Holdings Inc	20190925	16.8	16.995	16.27	16.74	268679	16.74	down	down	correct
INPX.US	Inpixon	20190925	0.125	0.1342	0.125	0.127	18839	5.715	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20190925	7.25	7.34	6.99	7.21	9615	7.21	down	down	correct
INSG.US	Inseego Corp	20190925	5.05	5.15	5	5.03	1057834	5.03	down	down	correct
INSM.US	Insmed Incorporated	20190925	18.63	18.91	18.13	18.2	1548477	18.2	down	down	correct
INTC.US	Intel Corporation	20190925	49.75	51.21	49.42	51.02	20120838	48.2601	up	up	correct
INTG.US	The InterGroup Corporation	20190925	29.5176	29.5176	29.5176	29.5176	204	29.5176
INTU.US	Intuit Inc	20190925	264.33	267.1	260.345	266.43	988916	262.9047	up	up	correct
INTZ.US	Intrusion Inc	20190925	4.71	4.71	4.51	4.54	3070	4.54	down	down	correct
INVA.US	Innoviva Inc	20190925	10.48	10.69	10.46	10.55	541918	10.55	up	up	correct
INVE.US	Identiv Inc	20190925	5.04	5.16	5	5.05	43403	5.05	up	up	correct
INVO.US	INVO Bioscience Inc	20190925	0.27	0.31	0.27	0.275	3432	8.8	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20190925	1.35	1.352	1.237	1.237	30000	1.237	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20190925	61.26	62	60.56	61.32	1079516	61.32	up	up	correct
IOSP.US	Innospec Inc	20190925	88.16	89.44	87.805	89.15	97419	86.3486	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190925	20.28	20.28	18.45	18.79	2467825	18.79	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190925	0.45	0.4601	0.45	0.4601	1900	0.4601	up	up	correct
IPAR.US	Inter Parfums Inc	20190925	67.96	68.5	67.42	67.94	81674	66.0387	down	down	correct
IPDN.US	Professional Diversity Network Inc	20190925	1.4	1.41	1.35	1.41	4581	1.41	up	up	correct
IPGP.US	IPG Photonics Corporation	20190925	130.4	134.51	128.64	134.22	387630	134.22	up	down	incorrect
IPLDP.US	Interstate Power and Light Company	20190925	25.69	25.78	25.69	25.78	4300	23.0524	up	up	correct
IPWR.US	Ideal Power Inc	20190925	3.05	3.23	2.67	2.77	70514	2.77	down	down	correct
IQ.US	iQIYI Inc	20190925	17.2	17.77	16.96	17.73	3742747	17.73	up	down	incorrect
IRBT.US	iRobot Corporation	20190925	58.29	59.23	57.62	59	1559864	59	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190925	12.19	15.48	12.07	14.95	28305	10.6649	up	up	correct
IRDM.US	Iridium Communications Inc	20190925	21.39	22.34	21.32	22.1	1393235	22.1	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190925	71.2	71.8	71.2	71.4	5619	71.4	up	up	correct
IRIX.US	IRIDEX Corporation	20190925	1.51	1.8509	1.5	1.75	405536	1.75	up	up	correct
IRMD.US	IRadimed Corporation	20190925	23.3	23.95	21.5	22.42	102253	22.42	down	down	correct
IROQ.US	IF Bancorp Inc	20190925	21.86	21.86	21.6	21.65	1946	20.9284	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20190925	77.19	78.67	76.42	78.34	226575	78.34	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190925	9.04	9.12	8.74	8.79	2955369	8.79	down	down	correct
ISBC.US	Investors Bancorp Inc	20190925	11.48	11.6	11.43	11.555	1111988	10.43	up	down	incorrect
ISEE.US	IVERIC bio Inc	20190925	1.17	1.17	1.11	1.12	44255	1.12	down	down	correct
ISIG.US	Insignia Systems Inc	20190925	1.1	1.1	0.98	0.98	2939	6.86	down	down	correct
ISRG.US	Intuitive Surgical Inc	20190925	540.02	545.42	532.7	545.01	795650	181.67	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190925	5.2	5.2	5.05	5.05	18704	4.3428	down	down	correct
ISTR.US	Investar Holding Corporation	20190925	23.81	23.88	23.3192	23.8	17639	23.0177	down	down	correct
ISUN.US	iSun Inc	20190925	5.05	5.14	4.95	4.96	9869	4.96	down	up	incorrect
ITCI.US	Intra	20190925	7.99	8.31	7.8	8.055	956651	8.055	up	up	correct
ITI.US	Iteris Inc	20190925	5.88	5.99	5.78	5.91	230975	5.91	up	up	correct
ITIC.US	Investors Title Company	20190925	157	157.78	154.8504	155.12	4736	122.376	down	down	correct
ITMR.US	Itamar Medical Ltd	20190925	8.5	8.995	8.5	8.995	4843	8.995	up	up	correct
ITRI.US	Itron Inc	20190925	72	75.605	71.5563	75.38	335131	75.38	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190925	6.2608	6.2608	6.2608	6.2608	205	6.2608
ITRN.US	Ituran Location and Control Ltd	20190925	26.14	26.32	25.89	26.13	58145	24.5231	down	down	correct
IVAC.US	Intevac Inc	20190925	5.38	5.42	5.2485	5.3	16664	5.3	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190925	0.29	0.29	0.263	0.2705	195576	0.2705	down	down	correct
JACK.US	Jack in the Box Inc	20190925	90.25	90.74	89.73	90.13	235547	86.8326	down	down	correct
JAGX.US	Jaguar Health Inc	20190925	1.32	1.36	1.24	1.28	1156172	3.84	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190925	0.85	0.895	0.805	0.8055	4409	8.055	down	down	correct
JAN.US	JanOne Inc	20190925	3.568	3.7	3.5	3.5	35195	3.5	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190925	133.18	134	130.14	130.95	422815	130.95	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190925	112.44	114.46	112.06	113.9	916699	111.8056	up	up	correct
JBLU.US	JetBlue Airways Corporation	20190925	16.85	17.1	16.78	16.86	4113836	16.86	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20190925	95.08	97.027	95.08	95.87	102746	86.3137	up	up	correct
JCS.US	Communications Systems Inc	20190925	5.02	5.07	4.8091	5	36142	2.9095	down	down	correct
JD.US	JD.com Inc	20190925	29.15	30.06	29	29.99	13039070	29.99	up	up	correct
JFIN.US	Jiayin Group Inc	20190925	13.1052	15.6485	13.05	14.88	187929	14.88	up	down	incorrect
JFU.US	9F Inc	20190925	10.52	11	10.12	10.83	93967	10.83	up	up	correct
JG.US	Aurora Mobile Limited	20190925	3.5	3.69	3.5	3.52	50279	3.52	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190925	192.52	196.84	192.52	194.71	248364	187.8884	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190925	146.47	147.03	145.02	146.75	272230	143.1247	up	down	incorrect
JNCE.US	Jounce Therapeutics Inc	20190925	3.4371	3.63	3.4201	3.56	79236	3.56	up	down	incorrect
JOBS.US	51job Inc	20190925	69.46	71.41	66.99	71.2	130852	71.2	up	up	correct
JOUT.US	Johnson Outdoors Inc	20190925	56.38	58.08	56.38	57.82	36937	56.6845	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190925	0.8034	0.8034	0.73	0.7567	8423	7.567	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20190925	7.6	7.6101	7.347	7.61	11583	7.0564	up	up	correct
JRVR.US	James River Group Holdings Ltd	20190925	50.93	52.18	50.72	52.115	144919	48.5172	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190925	23.72	23.7608	23.3599	23.6	18406	20.7738	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20190925	3.99	4.0499	3.93	3.93	24942	3.93	down	up	incorrect
JYNT.US	The Joint Corp	20190925	18.98	19.72	18.81	19.39	105824	19.39	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20190925	4.31	4.36	4.18	4.36	138817	4.36	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20190925	94.78	99.16	93.74	98.95	124812	93.0432	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20190925	12.9	13	12.33	12.41	116172	12.41	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190925	0.144	0.144	0.144	0.144	833	0.144
KBAL.US	Kimball International Inc	20190925	19.32	19.59	19.15	19.49	108011	18.2035	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190925	2.322	2.4	2.31	2.34	8894	2.34	up	up	correct
KDMN.US	Kadmon Holdings Inc	20190925	2.54	2.755	2.515	2.7	405798	2.7	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20190925	5.4	5.75	5.35	5.45	171315	5.45	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190925	27	27.145	26.93	27	4524035	25.7425
KE.US	Kimball Electronics Inc	20190925	14.92	15.14	14.92	15.13	68614	15.13	up	down	incorrect
KELYA.US	Kelly Services Inc	20190925	24.08	24.3	23.9	24.2	189360	23.8964	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190925	15.68	16	15.62	15.62	1505	15.62	down	down	correct
KERN.US	Akerna Corp	20190925	7.7	7.8599	6.92	7.08	74284	7.08	down	up	incorrect
KERNW.US	Akerna Corp	20190925	0.9799	0.98	0.88	0.98	6900	0.98	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20190925	7.35	7.35	7.35	7.35	246	6.4409
KFRC.US	Kforce Inc	20190925	34.72	35.92	34.46	35.72	131846	34.2019	up	up	correct
KHC.US	The Kraft Heinz Company	20190925	27.98	28.2	27.869	28.14	5958912	25.2837	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20190925	37.79	37.79	35.85	36.65	122898	36.65	down	down	correct
KINS.US	Kingstone Companies Inc	20190925	8.65	8.83	8.5	8.61	35663	8.0884	down	down	correct
KIRK.US	Kirkland's Inc	20190925	1.35	1.37	1.3	1.34	424959	1.34	down	down	correct
KLAC.US	KLA Corporation	20190925	156.35	160.93	156.17	160.59	1232245	155.1751	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20190925	8.58	8.85	8.4	8.47	46797	8.47	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190925	23.66	24.05	23.32	24	329423	23.0341	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190925	9.19	9.585	9.16	9.29	249124	46.45	up	down	incorrect
KMDA.US	Kamada Ltd	20190925	5.12	5.14	5.1	5.11	7995	5.11	down	down	correct
KMPH.US	KemPharm Inc	20190925	0.77	0.806	0.7203	0.7403	16192	11.8448	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190925	5.02	5.11	4.97	5.06	328964	5.06	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190925	8.15	8.685	8	8.42	211003	8.42	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20190925	100.99	102.16	99.43	102.09	135902	101.5992	up	up	correct
KOD.US	Kodiak Sciences Inc	20190925	15.82	16.15	14.86	14.95	324984	14.95	down	up	incorrect
KOPN.US	Kopin Corporation	20190925	0.688	0.7099	0.6646	0.7026	489539	0.7026	up	up	correct
KOR.US	Corvus Gold Inc	20190925	1.83	1.83	1.71	1.7374	13312	1.7374	down	down	correct
KOSS.US	Koss Corporation	20190925	2.0678	2.0678	2.01	2.01	6427	2.01	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190925	3.36	3.548	3.2	3.352	6400	3.352	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190925	9.91	10.3	9.69	10.135	1396992	10.135	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20190925	3.8	3.81	3.7201	3.78	5120	3.78	down	down	correct
KRNT.US	Kornit Digital Ltd	20190925	31.17	31.89	30.74	31.81	129396	31.81	up	up	correct
KRNY.US	Kearny Financial Corp	20190925	13.04	13.16	13	13.14	336242	12.2392	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20190925	16.45	16.6	15.63	16.31	75498	16.31	down	down	correct
KRUS.US	Kura Sushi USA Inc	20190925	19.44	19.913	18.81	19.22	96019	19.22	down	down	correct
KRYS.US	Krystal Biotech Inc	20190925	41.57	42.79	39.0424	41.49	188825	41.49	down	up	incorrect
KSPN.US	Kaspien Holdings Inc	20190925	2.975	3	2.58	2.92	58365	2.92	down	down	correct
KTCC.US	Key Tronic Corporation	20190925	5.81	6	5.79	5.79	11243	5.79	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20190925	18.52	18.64	18.2	18.5	1384915	18.5	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20190925	0.5802	0.6	0.54	0.585	186187	0.585	up	up	correct
KURA.US	Kura Oncology Inc	20190925	16.19	16.31	15.77	15.98	167158	15.98	down	down	correct
KVHI.US	KVH Industries Inc	20190925	10.7	11	10.24	10.91	16083	10.91	up	up	correct
KXIN.US	Kaixin Auto Holdings	20190925	2.12	2.168	1.9	1.93	31844	1.93	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20190925	3.75	3.75	3.3508	3.3508	593	3.3508	down	down	correct
KZR.US	Kezar Life Sciences Inc	20190925	3.55	3.74	3.4	3.69	85366	3.69	up	up	correct
LAKE.US	Lakeland Industries Inc	20190925	11.86	11.97	11.72	11.72	3813	11.72	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190925	81.18	82.38	80.83	81.92	328666	75.1635	up	up	correct
LANC.US	Lancaster Colony Corporation	20190925	141.24	144.06	141.24	143.32	91563	137.7835	up	up	correct
LAND.US	Gladstone Land Corporation	20190925	11.96	12.02	11.93	11.98	103121	11.1257	up	down	incorrect
LARAX.US	LARAX	20190925	9.91	9.91	9.91	9.91	0	8.6117
LARK.US	Landmark Bancorp Inc	20190925	21.1338	21.3878	20.9161	20.9161	1626	17.6029	down	down	correct
LASR.US	nLIGHT Inc	20190925	14.96	15.48	14.69	15.3	161352	15.3	up	up	correct
LAUR.US	Laureate Education Inc	20190925	17.49	17.72	16.92	16.95	1855643	9.5313	down	down	correct
LAWS.US	Lawson Products Inc	20190925	38.0596	40.2	37.8682	39.86	25688	39.86	up	up	correct
LAZY.US	Lazydays Holdings Inc	20190925	4.7	4.8	4.49	4.8	7462	4.8	up	down	incorrect
LBAI.US	Lakeland Bancorp Inc	20190925	15.39	15.75	15.39	15.69	78303	14.4551	up	up	correct
LBC.US	Luther Burbank Corporation	20190925	11.42	11.55	11.235	11.47	24901	10.8386	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190925	105.6	106	105.06	105.6	76397	105.6
LBRDK.US	Liberty Broadband Corporation	20190925	106.43	106.48	105.4	105.95	338962	105.95	down	down	correct
LBTYA.US	Liberty Global plc	20190925	24.41	25.475	24.41	25.395	2813102	25.395	up	up	correct
LBTYB.US	Liberty Global plc	20190925	25.21	25.23	25	25	1718	25	down	up	incorrect
LBTYK.US	Liberty Global plc	20190925	23.74	24.54	23.74	24.435	4914251	24.435	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20190925	9.81	9.81	9.8	9.8	9537	9.8	down	up	incorrect
LCNB.US	LCNB Corp	20190925	17.72	17.96	17.585	17.93	15498	16.2252	up	up	correct
LCRDX.US	LCRDX	20190925	9.91	9.91	9.91	9.91	0	8.5127
LCUT.US	Lifetime Brands Inc	20190925	9.43	9.6159	9.2	9.42	41107	9.0861	down	up	incorrect
LE.US	Lands' End Inc	20190925	11.19	11.83	11.185	11.61	191246	11.61	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20190925	85.46	86.87	85.39	86.64	308209	82.7998	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20190925	2.54	2.6402	2.54	2.5527	36371	2.5527	up	up	correct
LEE.US	Lee Enterprises Incorporated	20190925	2.03	2.08	2.02	2.08	126953	20.8	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20190925	15.2	15.88	15.2	15.63	27439	15.63	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190925	10.15	10.15	10.15	10.15	0	34.6501
LEVL.US	Level One Bancorp Inc	20190925	24.55	24.55	24.31	24.31	15953	23.8012	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20190925	0.6	0.6495	0.6	0.62	1223	18.6	up	up	correct
LFMD.US	LifeMD Inc	20190925	0.8595	0.8595	0.775	0.819	1260	0.819	down	up	incorrect
LFUS.US	Littelfuse Inc	20190925	175.9	180.85	174.7598	179.98	129413	176.3808	up	up	correct
LFVN.US	LifeVantage Corporation	20190925	14.08	14.64	13.95	14.6	141174	14.6	up	down	incorrect
LGIH.US	LGI Homes Inc	20190925	82.15	82.88	79.965	82.74	168264	82.74	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190925	99.76	102.39	99.255	100.42	357597	100.42	up	up	correct
LGO.US	Largo Resources Ltd	20190925	1.14	1.1945	1.13	1.17	122408	11.7	up	up	correct
LHCG.US	LHC Group Inc	20190925	115.81	117.99	114.39	117.33	295439	117.33	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20190925	3.9895	3.99	3.66	3.73	23462	3.73	down	down	correct
LILA.US	Liberty Latin America Ltd	20190925	17.57	17.76	17.43	17.44	159871	16.4373	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190925	17.7	17.86	17.57	17.59	655082	16.5631	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190925	2.29	2.5226	2.25	2.25	92804	2.25	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190925	18	18.155	17.93	18	181555	18
LINK.US	Interlink Electronics Inc	20190925	6.2	6.93	6.2	6.74	26439	6.74	up	up	correct
LIQT.US	LiqTech International Inc	20190925	7.9	7.97	7.69	7.94	194328	7.94	up	up	correct
LITE.US	Lumentum Holdings Inc	20190925	54.39	56.99	54.39	56.35	1016204	56.35	up	up	correct
LIVE.US	Live Ventures Incorporated	20190925	7.98	8.59	7.9	8.59	9345	8.59	up	up	correct
LIVN.US	LivaNova PLC	20190925	76.73	78.38	76.34	77.99	427351	77.99	up	up	correct
LIVX.US	LiveXLive Media Inc	20190925	2.06	2.27	1.98	2.23	232583	2.23	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190925	1.1032	1.11	1.1	1.11	375	6.66	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20190925	9.49	9.66	9.32	9.5	198135	9.5	up	up	correct
LKCO.US	Luokung Technology Corp	20190925	6.3	6.45	6.01	6.05	399314	6.05	down	down	correct
LKFN.US	Lakeland Financial Corporation	20190925	44.53	45.185	44.401	45.04	87451	42.5638	up	down	incorrect
LKQ.US	LKQ Corporation	20190925	31.61	31.91	31.205	31.61	1906450	31.4726
LLL.US	JX Luxventure Ltd	20190925	2.3216	2.4	2.31	2.34	8894	2.34	up	up	correct
LLNW.US	Limelight Networks Inc	20190925	3.08	3.16	3.08	3.14	921538	3.14	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20190925	34.76	34.95	33.8	34.47	102315	33.659	down	down	correct
LMB.US	Limbach Holdings Inc	20190925	4.9257	4.9257	4.79	4.8	11347	4.8	down	down	correct
LMFA.US	LM Funding America Inc	20190925	0.9	0.93	0.8603	0.9002	18659	4.501	up	down	incorrect
LMNR.US	Limoneira Company	20190925	18.09	18.4	18.09	18.28	50338	17.4404	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190925	16.98	17.57	16.86	17.51	75258	14.9292	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190925	26.14	26.7499	26.1	26.1	4009	22.3281	down	up	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20190925	25.8048	25.8165	25.8048	25.8165	804	21.5868	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190925	26.1464	26.18	26.1464	26.18	435	21.77	up	up	correct
LMST.US	Limestone Bancorp Inc	20190925	15.425	15.74	15.35	15.35	8785	15.35	down	down	correct
LNDC.US	Landec Corporation	20190925	10.79	11.12	10.76	11.025	71468	11.025	up	up	correct
LNT.US	Alliant Energy Corporation	20190925	54.05	54.3007	53.77	54.03	915339	50.6723	down	down	correct
LNTH.US	Lantheus Holdings Inc	20190925	26.29	26.77	25.97	26.36	167898	26.36	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190925	6.32	6.33	6.04	6.3	23973	5.2479	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190925	18.21	18.5	18.08	18.32	238597	18.1528	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20190925	11.27	11.37	11.08	11.08	282547	11.08	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190925	9.86	10.08	9.85	9.85	15345	9.85	down	down	correct
LOGI.US	Logitech International S.A	20190925	39.35	40.18	39.23	40.1	120083	39.2134	up	up	correct
LOOP.US	Loop Industries Inc	20190925	17.36	17.36	13.9	14.75	471155	14.75	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190925	114.08	114.08	104.65	104.99	776266	104.99	down	up	incorrect
LORL.US	Loral Space & Communications Inc	20190925	41.07	42	40.8225	41.91	37373	30.4583	up	up	correct
LOVE.US	The Lovesac Company	20190925	18.81	19.21	17.92	18.1	272715	18.1	down	down	correct
LPCN.US	Lipocine Inc	20190925	2.92	2.9353	2.83	2.86	55087	2.86	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20190925	82.24	83.695	81.69	83.44	349834	81.4926	up	down	incorrect
LPRO.US	Open Lending Corporation	20190925	10.18	10.18	10.18	10.18	2	10.18
LPSN.US	LivePerson Inc	20190925	37.55	37.84	36.18	36.935	615203	36.935	down	down	correct
LPTH.US	LightPath Technologies Inc	20190925	0.8117	0.8398	0.8007	0.83	76584	0.83	up	up	correct
LPTX.US	Leap Therapeutics Inc	20190925	1.4	1.45	1.36	1.42	161889	1.42	up	up	correct
LQDA.US	Liquidia Corporation	20190925	4.1781	4.1781	3.87	3.97	12297	3.97	down	down	correct
LQDT.US	Liquidity Services Inc	20190925	7.2	7.4	7.13	7.37	90665	7.37	up	up	correct
LRCX.US	Lam Research Corporation	20190925	232.99	241.96	232.77	241.6	1744094	233.3489	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190925	8.36	8.42	8.31	8.35	51644	6.3971	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20190925	0.735	0.75	0.7072	0.7205	31047	8.646	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20190925	14.9	14.9254	14.9	14.9	1217	13.7276
LSCC.US	Lattice Semiconductor Corporation	20190925	19.01	20.02	18.7	19.87	1906446	19.87	up	up	correct
LSTR.US	Landstar System Inc	20190925	111.87	114.71	111.87	114.15	303346	109.0622	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20190925	40.78	41.82	40.73	41.6	445522	41.6	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190925	41.32	42.34	41.19	42.06	600896	41.3745	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20190925	7.06	7.06	7.06	7.06	0	6.2594
LTBR.US	Lightbridge Corporation	20190925	0.7517	0.7694	0.712	0.7275	84328	8.73	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20190925	6.82	6.82	6.82	6.82	0	6.0307
LTIFX.US	LTIFX	20190925	7.1	7.1	7.1	7.1	0	7.1
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190925	9.09	9.31	9.01	9.17	433787	9.17	up	down	incorrect
LTRX.US	Lantronix Inc	20190925	3.3965	3.4152	3.37	3.37	12770	3.37	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20190925	193.94	195.1	190.57	193.02	1376055	193.02	down	down	correct
LUMO.US	Lumos Pharma Inc	20190925	1.66	1.6709	1.61	1.62	221293	14.58	down	down	correct
LUNA.US	Luna Innovations Incorporated	20190925	6.02	6.31	6.02	6.26	200647	6.26	up	up	correct
LVO.US	LiveOne Inc	20190925	2.06	2.27	1.98	2.23	232600	2.23	up	up	correct
LVOX.US	LiveVox Holding Inc	20190925	9.85	9.85	9.85	9.85	200	9.85
LVOXU.US	LiveVox Holdings Inc Unit	20190925	10.18	10.18	10.18	10.18	295	10.18
LWAY.US	Lifeway Foods Inc	20190925	2.4	2.4853	2.4	2.42	7369	2.42	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190925	0.7	0.7225	0.6939	0.696	35887	0.696	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20190925	10.36	10.5624	10.23	10.42	934612	10.42	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190925	3.19	3.5	3.025	3.495	1816111	3.495	up	up	correct
LYFT.US	Lyft Inc	20190925	41.97	42.03	40.31	41.78	9836542	41.78	down	down	correct
LYL.US	Dragon Victory International Limited	20190925	1.64	1.73	1.52	1.52	8449	1.52	down	down	correct
LYTS.US	LSI Industries Inc	20190925	4.85	5.06	4.85	5	32753	4.7002	up	down	incorrect
MACK.US	Merrimack Pharmaceuticals Inc	20190925	5.5	5.77	5.35	5.36	43828	4.7662	down	down	correct
MANH.US	Manhattan Associates Inc	20190925	80.94	81.955	79.18	81.65	419146	81.65	up	up	correct
MANT.US	ManTech International Corporation	20190925	69.43	71.1	69.13	70.48	196913	67.7451	up	up	correct
MAR.US	Marriott International Inc	20190925	122.5	123.37	121.28	123.03	2929815	122.1045	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190925	1.66	1.81	1.61	1.79	46621	1.79	up	up	correct
MARK.US	Remark Holdings Inc	20190925	1.13	1.21	1.02	1.12	553884	1.12	down	down	correct
MARPS.US	Marine Petroleum Trust	20190925	2.05	2.06	2.02	2.06	4652	1.7341	up	up	correct
MASI.US	Masimo Corporation	20190925	148.67	149.73	147.55	149.17	491355	149.17	up	up	correct
MAT.US	Mattel Inc	20190925	11.04	11.265	10.98	10.99	3109142	10.99	down	down	correct
MATW.US	Matthews International Corporation	20190925	34.53	35.525	34.5	35.41	89807	33.497	up	down	incorrect
MBCN.US	Middlefield Banc Corp	20190925	46.88	46.88	46.56	46.56	1942	21.8291	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190925	1.4	1.42	1.37	1.385	188782	1.385	down	down	correct
MBIN.US	Merchants Bancorp	20190925	16.4006	16.88	16.13	16.61	63357	16.1304	up	up	correct
MBINO.US	Merchants Bancorp	20190925	26.22	26.25	26.09	26.12	15500	22.8855	down	down	correct
MBINP.US	Merchants Bancorp	20190925	27.55	27.559	27.18	27.18	4300	23.4295	down	down	correct
MBIO.US	Mustang Bio Inc	20190925	3.84	3.9013	3.6881	3.76	125660	3.76	down	down	correct
MBOT.US	Microbot Medical Inc	20190925	6.47	6.71	6.4192	6.65	33960	6.65	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190925	1.1	1.15	1.1	1.12	21502	6.72	up	down	incorrect
MBUU.US	Malibu Boats Inc	20190925	29.82	30.83	29.74	30.46	183216	30.46	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20190925	32.93	33.66	32.93	33.52	28426	30.6304	up	up	correct
MCBC.US	Macatawa Bank Corporation	20190925	10.38	10.6	10.38	10.59	38074	9.7454	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20190925	15.5	15.5	15.5	15.5	0	14.5744
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190925	13.09	13.09	13.09	13.09	0	11.4324
MCFT.US	MasterCraft Boat Holdings Inc	20190925	14.79	15	14.455	14.73	564073	14.73	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20190925	90.19	93.33	89.22	93.01	3566846	45.1752	up	up	correct
MCHX.US	Marchex Inc	20190925	3.28	3.39	3.2617	3.35	93518	3.35	up	up	correct
MCRB.US	Seres Therapeutics Inc	20190925	3.88	4	3.82	3.9	481094	3.9	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190925	43.44	43.7	43.22	43.22	43233	43.22	down	down	correct
MDB.US	MongoDB Inc	20190925	123.24	125.58	120.38	125	1254006	125	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190925	91.78	93.2723	90.05	90.69	116424	90.69	down	down	correct
MDGS.US	Medigus Ltd	20190925	1.7915	1.82	1.63	1.81	5169	1.81	up	up	correct
MDJH.US	MDJM Ltd	20190925	2.82	2.84	2.75	2.7775	16466	2.7775	down	down	correct
MDLZ.US	Mondelez International Inc	20190925	55.1	55.41	54.92	55.19	4348118	52.5432	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20190925	1.3474	1.4	1.18	1.2254	93200	1.2254	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20190925	4.25	4.34	4.24	4.31	7003	3.7194	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190925	10.82	10.97	10.67	10.89	1543285	10.89	up	up	correct
MDVL.US	Medavail Holdings Inc	20190925	1.505	1.54	1.45	1.45	949	17.4	down	down	correct
MDWD.US	MediWound Ltd	20190925	3.32	3.5	3.21	3.22	41224	3.22	down	down	correct
MDWT.US	Midwest Holding Inc	20190925	0.066	0.066	0.066	0.066	0	33
MDXG.US	MiMedx Group Inc	20190925	5.1	5.13	4.9101	5.06	296860	5.06	down	down	correct
MEDP.US	Medpace Holdings Inc	20190925	84.46	85.2	83.08	85.02	213311	85.02	up	down	incorrect
MEDS.US	TRxADE HEALTH Inc	20190925	1.44	1.44	1.44	1.44	83	8.64
MEIP.US	MEI Pharma Inc	20190925	1.81	1.8788	1.795	1.82	198597	1.82	up	up	correct
MELI.US	MercadoLibre Inc	20190925	534.53	553.89	531.95	551.87	368975	551.87	up	up	correct
MEOH.US	Methanex Corporation	20190925	34.37	35.8	34.37	35.61	378244	34.0143	up	up	correct
MERC.US	Mercer International Inc	20190925	12.55	12.7904	12.47	12.54	215140	11.6042	down	down	correct
MESA.US	Mesa Air Group Inc	20190925	7.18	7.32	7.12	7.26	137767	7.26	up	up	correct
MESO.US	Mesoblast Limited	20190925	6.69	6.76	6.6596	6.7	22576	6.7	up	down	incorrect
METC.US	Ramaco Resources Inc	20190925	3.76	3.92	3.73	3.8	123547	3.8	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20190925	1.03	1.03	0.9968	1	9012	2	down	down	correct
MFIN.US	Medallion Financial Corp	20190925	6.19	6.23	5.95	6.055	267488	6.055	down	down	correct
MGEE.US	MGE Energy Inc	20190925	78.77	80.84	77.85	79.58	1046798	76.0227	up	up	correct
MGI.US	MoneyGram International Inc	20190925	4.12	4.37	4	4.245	1393801	4.245	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20190925	8.87	9.01	8.85	9.01	20259	8.631	up	up	correct
MGLN.US	Magellan Health Inc	20190925	62.78	63.54	62.31	63.25	211630	63.25	up	up	correct
MGNI.US	Magnite Inc	20190925	8.87	9.24	8.53	9.23	1003909	9.23	up	up	correct
MGNX.US	MacroGenics Inc	20190925	13.07	13.26	12.785	12.97	238602	12.97	down	down	correct
MGPI.US	MGP Ingredients Inc	20190925	49.63	50.75	48.82	50.16	75034	49.0185	up	up	correct
MGRC.US	McGrath RentCorp	20190925	67.81	69.5	67.33	69.32	92730	65.6143	up	down	incorrect
MGTA.US	Magenta Therapeutics Inc	20190925	10.23	10.72	9.804	10.57	55670	10.57	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20190925	17.51	17.525	16.57	16.67	223741	16.67	down	down	correct
MHLD.US	Maiden Holdings Ltd	20190925	0.921	1.02	0.875	0.8859	697343	0.8859	down	down	correct
MICT.US	MICT Inc	20190925	0.5775	0.6	0.5402	0.56	14051	0.56	down	down	correct
MIDD.US	The Middleby Corporation	20190925	114.8	117.945	114.605	117.57	255173	117.57	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190925	0.3	0.3	0.2465	0.29	7800	0.29	down	down	correct
MIME.US	Mimecast Limited	20190925	35.5	36.27	34.62	36.06	1139723	36.06	up	up	correct
MIND.US	MIND Technology Inc	20190925	3.27	3.3	3.25	3.25	5630	3.25	down	down	correct
MINDP.US	MIND Technology Inc	20190925	23.98	23.98	23.9451	23.97	400	19.104	down	down	correct
MINM.US	Minim Inc. Common Stock	20190925	0.75	0.75	0.75	0.75	1111	0.75
MIRM.US	Mirum Pharmaceuticals Inc	20190925	9.54	10.21	9.35	10	28308	10	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20190925	18.75	19	18.3	18.79	2341	18.79	up	up	correct
MITK.US	Mitek Systems Inc	20190925	9.79	9.86	9.62	9.72	124578	9.72	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190925	6.1	6.1	5.5	5.9	13895	5.9	down	down	correct
MKSI.US	MKS Instruments Inc	20190925	92.11	95.73	91.92	95.17	324942	93.9656	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190925	336.19	338.17	327.52	333.51	320558	329.4541	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20190925	0.8	0.85	0.8	0.85	3500	0.85	up	up	correct
MLAB.US	Mesa Laboratories Inc	20190925	234.23	237.79	231.67	234.87	31680	233.5816	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190925	20.31	20.55	19.97	20.53	755310	20.1892	up	up	correct
MLHR.US	Herman Miller Inc	20190925	45.4	46.245	45.18	46.19	434572	44.9222	up	down	incorrect
MLKN.US	MillerKnoll Inc	20190925	45.4	46.245	45.18	46.19	434572	44.7215	up	up	correct
MLVF.US	Malvern Bancorp Inc	20190925	22.4	22.64	22.24	22.25	14403	22.25	down	down	correct
MMAT.US	Meta Materials Inc	20190925	2.14	2.16	2.08	2.08	75550	2.08	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20190925	4.44	4.44	4.3	4.35	113495	3.888	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190925	0.6	0.64	0.6	0.61	47389	0.61	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190925	31.66	32.35	31.34	32.32	731236	32.32	up	up	correct
MMYT.US	MakeMyTrip Limited	20190925	23.29	23.5	22.86	23.35	222982	23.35	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20190925	2.36	2.37	2.35	2.3634	9491	1.9143	up	up	correct
MNDT.US	Mandiant Inc.	20190925	13.33	13.575	13.15	13.54	3461896	13.54	up	down	incorrect
MNKD.US	MannKind Corporation	20190925	1.31	1.35	1.3	1.345	1054422	1.345	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190925	0.0511	0.0511	0.0511	0.0511	2230	0.4088
MNOV.US	MediciNova Inc	20190925	7.69	7.78	7.57	7.72	46411	7.72	up	up	correct
MNRO.US	Monro Inc	20190925	78.67	79.17	76.78	78.17	298460	75.3582	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20190925	21.155	21.49	21.155	21.33	39024	21.33	up	up	correct
MNST.US	Monster Beverage Corporation	20190925	58.29	58.97	56.92	58.37	3281026	58.37	up	up	correct
MNTV.US	Momentive Global Inc	20190925	17.5	17.61	17.16	17.52	982250	17.52	up	down	incorrect
MNTX.US	Manitex International Inc	20190925	6.3	6.51	6	6.19	90166	6.19	down	down	correct
MODV.US	ModivCare Inc	20190925	57.87	58.29	56.895	57.91	46122	56.2597	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20190925	30.69	31.59	30.4	31.15	48437	28.9072	up	up	correct
MOGO.US	Mogo Inc	20190925	3.2938	3.33	3.25	3.33	6909	3.33	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20190925	16.9	17	15.98	16.86	28197	16.86	down	down	correct
MOMO.US	Momo Inc	20190925	32.78	33.4601	32.4	33.39	2028010	30.904	up	up	correct
MOR.US	MorphoSys AG	20190925	28.13	28.22	27.901	27.99	123823	27.99	down	down	correct
MORF.US	Morphic Holding Inc	20190925	19.26	20.18	18.47	18.73	119491	18.73	down	down	correct
MORN.US	Morningstar Inc	20190925	151.52	151.85	148.84	150.16	83527	147.8839	down	down	correct
MOSY.US	MoSys Inc	20190925	2.45	2.46	2.37	2.4	137531	2.4	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190925	2.302	2.31	2.01	2.04	184697	2.04	down	down	correct
MOXC.US	Moxian Inc	20190925	1.93	1.93	1.92	1.93	3009	1.93
MPAA.US	Motorcar Parts of America Inc	20190925	15.68	16.12	15.55	16.08	93982	16.08	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190925	24.8057	26	24.8057	25.89	10610	24.0229	up	down	incorrect
MPEL.US	Melco Crown Entertainment Ltd (ADR)	20190925	640	640	640	640	132	639.6982
MPWR.US	Monolithic Power Systems Inc	20190925	156.96	161.02	154.7153	159.96	313711	157.1243	up	up	correct
MRAM.US	Everspin Technologies Inc	20190925	6.36	6.36	6.1	6.13	48348	6.13	down	up	incorrect
MRBK.US	Meridian Corporation	20190925	17.66	17.66	17.48	17.48	2664	16.2186	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20190925	10.37	10.45	10.33	10.42	57918	8.0375	up	up	correct
MRCY.US	Mercury Systems Inc	20190925	82.65	83.89	81.49	83.59	238052	83.59	up	up	correct
MREO.US	Mereo BioPharma Group plc	20190925	3	3.03	2.98	3.01	663	3.01	up	up	correct
MRIN.US	Marin Software Incorporated	20190925	2.6	2.69	2.55	2.56	12672	2.56	down	down	correct
MRKR.US	Marker Therapeutics Inc	20190925	5.41	5.71	5.37	5.54	308920	5.54	up	up	correct
MRLN.US	Marlin Business Services Corp	20190925	24.31	25.04	23.849	24.81	20114	22.581	up	up	correct
MRNA.US	Moderna Inc	20190925	17.71	17.71	17.1	17.18	3045069	17.18	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190925	1.28	1.39	1.26	1.37	114481	5.48	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20190925	1.62	1.68	1.54	1.63	250253	1.63	up	up	correct
MRTN.US	Marten Transport Ltd	20190925	20.85	21.49	20.85	21.45	263553	13.2685	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190925	89.57	90.145	87.79	88.2	364185	88.2	down	down	correct
MRUS.US	Merus N.V	20190925	19.16	20.905	18.7401	19.5	53010	19.5	up	up	correct
MRVL.US	Marvell Technology Inc	20190925	24.37	24.99	24.18	24.92	8553667	24.5463	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190925	26.64	27.09	26.62	26.91	49696	23.9627	up	up	correct
MSEX.US	Middlesex Water Company	20190925	63.12	65.39	63	64.46	149368	62.4369	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190925	13.57	13.57	13.57	13.57	0	11.7924
MSFIX.US	The Multi	20190925	13.8	13.8	13.8	13.8	0	11.9919
MSFT.US	Microsoft Corporation	20190925	137.5	139.958	136.03	139.36	22544051	136.2891	up	up	correct
MSFYX.US	The Multi	20190925	13.25	13.25	13.25	13.25	0	11.5143
MSTR.US	MicroStrategy Incorporated	20190925	148.81	150	144.8	149.57	53219	149.57	up	up	correct
MSVB.US	Mid	20190925	13.215	13.337	13.16	13.26	7762	13.0461	up	down	incorrect
MTBC.US	CareCloud Inc	20190925	3.89	4.25	3.89	4.01	39903	4.01	up	up	correct
MTBCP.US	CareCloud Inc	20190925	27.0438	27.09	26.9501	27.02	25723	21.4899	down	down	correct
MTC.US	Mmtec Inc	20190925	2.81	2.82	2.625	2.73	51312	2.73	down	down	correct
MTEM.US	Molecular Templates Inc	20190925	6.85	7.12	6.55	6.78	193004	6.78	down	down	correct
MTEX.US	Mannatech Incorporated	20190925	16.81	17.1473	16.67	16.82	4958	14.3316	up	up	correct
MTLS.US	Materialise NV	20190925	18.52	19.05	18.06	18.73	48687	18.73	up	down	incorrect
MTP.US	Midatech Pharma plc	20190925	1.2	1.25	1.2	1.2216	10504	6.108	up	up	correct
MTRX.US	Matrix Service Company	20190925	17.17	17.54	17.015	17.49	135486	17.49	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190925	21.98	22.83	21.98	22.71	362693	22.71	up	up	correct
MU.US	Micron Technology Inc	20190925	48.47	49.7	47.86	49.47	24057045	49.4009	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190925	10.29	10.29	10.29	10.29	150	10.29
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190925	0.56	0.63	0.56	0.58	448900	0.58	up	up	correct
MULN.US	Mullen Automotive Inc	20190925	4.96	5.14	4.93	4.95	16300	4.95	down	up	incorrect
MVBF.US	MVB Financial Corp	20190925	20.18	20.8	20.18	20.41	30199	19.6543	up	down	incorrect
MVIS.US	MicroVision Inc	20190925	0.5855	0.61	0.568	0.59	66794	0.59	up	up	correct
MVST.US	Microvast Holdings Inc	20190925	9.88	9.88	9.88	9.88	0	9.88
MYFW.US	First Western Financial Inc	20190925	16.89	17.02	15.17	16.89	13126	16.89
MYGN.US	Myriad Genetics Inc	20190925	30.55	30.79	28.91	29.93	2841953	29.93	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190925	0.4802	0.5	0.4703	0.472	45658	22.656	down	down	correct
MYRG.US	MYR Group Inc	20190925	31.98	32.53	31.27	32.24	45783	32.24	up	up	correct
MYSZ.US	My Size Inc	20190925	0.47	0.491	0.455	0.473	2495	7.095	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20190925	9.49	9.72	8.0303	8.26	74237	8.26	down	down	correct
NAKD.US	Naked Brand Group Limited	20190925	0.0364	0.0374	0.0335	0.0357	7104	53.55	down	up	incorrect
NAOV.US	NanoVibronix Inc	20190925	2.73	2.85	2.61	2.85	10926	2.85	up	up	correct
NATH.US	Nathan's Famous Inc	20190925	71.51	71.5779	70.3	70.6	3715	67.1765	down	down	correct
NATI.US	National Instruments Corporation	20190925	41.97	42.235	41.6	42.09	577471	39.6626	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190925	9.26	9.29	9.06	9.08	16971	8.5993	down	up	incorrect
NAVI.US	Navient Corporation	20190925	13.09	13.37	13.06	13.24	1333118	11.7859	up	up	correct
NBEV.US	NewAge Inc	20190925	3.2	3.26	2.95	3.105	3536905	3.105	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190925	96.69	97.145	94.74	95.81	889680	95.81	down	down	correct
NBN.US	Northeast Bank	20190925	22.664	23.05	22.6	22.6	14981	22.5123	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20190925	2.15	2.16	2.07	2.09	66438	20.9	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190925	6.16	6.36	5.98	6.18	76391	6.18	up	up	correct
NBTB.US	NBT Bancorp Inc	20190925	36.76	37.48	36.735	37.42	113980	34.9101	up	down	incorrect
NCBS.US	Nicolet Bankshares Inc	20190925	66.31	68.96	66.31	68.77	18766	68.77	up	up	correct
NCMI.US	National CineMedia Inc	20190925	8.47	8.6	8.41	8.51	784061	7.1591	up	up	correct
NCNA.US	NuCana plc	20190925	7.39	7.6	7.01	7.01	11224	7.01	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190925	2	2.055	1.89	1.98	37325	39.6	down	up	incorrect
NCTY.US	The9 Limited	20190925	1.0374	1.05	1.01	1.02	17421	10.2	down	down	correct
NDAQ.US	Nasdaq Inc	20190925	101.82	103.05	101.125	102.76	1142852	99.4243	up	up	correct
NDLS.US	Noodles & Company	20190925	5.73	5.9332	5.61	5.81	331959	5.81	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20190925	1.47	1.48	1.31	1.3355	202626	1.3355	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190925	0.6	0.6	0.5976	0.5976	6600	0.5976	down	up	incorrect
NDSN.US	Nordson Corporation	20190925	143.11	145.72	143.005	145.22	141598	142.4744	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190925	11.6	11.6	11.6	11.6	1900	8.4351
NEGG.US	Newegg Commerce Inc	20190925	5.76	5.76	5.76	5.76	38	5.76
NEO.US	NeoGenomics Inc	20190925	20.4	20.6184	19.85	19.895	1480042	19.895	down	down	correct
NEOG.US	Neogen Corporation	20190925	65.69	68.12	65.41	67.005	425659	33.5025	up	down	incorrect
NEON.US	Neonode Inc	20190925	2.4	2.4	2.18	2.18	2105	2.18	down	down	correct
NEPH.US	Nephros Inc	20190925	8.7	8.7899	8.3	8.4	7974	8.4	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20190925	3.63	3.83	3.53	3.81	721788	3.81	up	up	correct
NERV.US	Minerva Neurosciences Inc	20190925	8.31	8.52	8.31	8.32	220740	8.32	up	up	correct
NESR.US	National Energy Services Reunited Corp	20190925	6.47	6.68	6.27	6.6	543830	6.6	up	up	correct
NESRW.US	NESRW	20190925	0.35	0.35	0.34	0.35	463400	0.35
NETE.US	Net Element Inc	20190925	4.96	5.135	4.9317	4.95	16259	4.95	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20190925	22.46	22.5	22.28	22.33	38510	17.2719	down	down	correct
NEXT.US	NextDecade Corporation	20190925	5.35	5.59	5.35	5.49	22895	5.49	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190925	15.92	16.27	15.92	16.215	140181	15.0131	up	up	correct
NFE.US	New Fortress Energy Inc	20190925	18.32	18.96	17.4421	18.42	170499	18.0997	up	up	correct
NFLX.US	Netflix Inc	20190925	255.71	266.6	253.7	264.75	11846750	264.75	up	down	incorrect
NGM.US	NGM Biopharmaceuticals Inc	20190925	15.855	15.96	15.51	15.75	43472	15.75	down	up	incorrect
NH.US	NantHealth Inc	20190925	0.77	0.77	0.7475	0.7518	83445	0.7518	down	down	correct
NHTC.US	Natural Health Trends Corp	20190925	7.85	7.97	7.67	7.74	22041	5.7312	down	down	correct
NICE.US	NICE Ltd	20190925	148.58	148.58	142.58	145.08	273390	145.08	down	up	incorrect
NICHX.US	NICHX	20190925	26.59	26.59	26.59	26.59	0	23.5683
NICK.US	Nicholas Financial Inc	20190925	8.82	9.24	8.82	8.93	1681	8.93	up	down	incorrect
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190925	4.27	4.4458	4.13	4.27	201898	4.27
NIU.US	Niu Technologies	20190925	8.05	8.3	7.89	8.18	125625	8.18	up	up	correct
NK.US	NantKwest Inc	20190925	1.15	1.2	1.15	1.19	44126	1.19	up	up	correct
NKSH.US	National Bankshares Inc	20190925	39.92	41.13	39.35	40.95	6614	37.0972	up	up	correct
NKTR.US	Nektar Therapeutics	20190925	18.85	19.15	18.51	18.8	2041581	18.8	down	down	correct
NLOK.US	NortonLifeLock Inc	20190925	23.34	23.89	23.33	23.8	6891898	13.0877	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20190925	3.2	3.31	3.19	3.24	27078	3.24	up	up	correct
NMFC.US	New Mountain Finance Corporation	20190925	13.59	13.69	13.56	13.57	322177	10.7691	down	down	correct
NMIH.US	NMI Holdings Inc	20190925	27.27	28.1	27.08	28	292502	28	up	up	correct
NMRD.US	Nemaura Medical Inc	20190925	0.7237	0.7545	0.72	0.7505	1709	7.505	up	up	correct
NMRK.US	Newmark Group Inc	20190925	9.08	9.33	8.995	9.265	658900	9.0119	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190925	2.15	2.15	2.14	2.15	17500	2.15
NMTR.US	9 Meters Biopharma Inc	20190925	1.13	1.1455	1.0461	1.06	127321	1.06	down	down	correct
NNBR.US	NN Inc	20190925	7.08	7.4	7.04	7.25	256509	7.25	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20190925	0.37	0.375	0.35	0.37	121517	3.6995
NODK.US	NI Holdings Inc	20190925	17.06	17.25	16.99	17.06	4001	17.06
NOTV.US	Inotiv Inc	20190925	4.04	4.04	3.87	3.87	100292	3.87	down	down	correct
NOVN.US	Novan Inc	20190925	2.7	2.8	2.7	2.72	11485	27.2	up	up	correct
NOVT.US	Novanta Inc	20190925	81.48	83.75	80.01	83.62	96147	83.62	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190925	0.4946	0.4946	0.42	0.468	3271	11.7	down	down	correct
NRC.US	National Research Corporation	20190925	61.9	61.9	60.36	60.61	42920	59.4563	down	down	correct
NRIM.US	Northrim BanCorp Inc	20190925	40.47	40.83	40.02	40.35	42456	36.9268	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190925	21.28	21.28	21.28	21.28	0	17.6714
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190925	21.41	21.41	21.41	21.41	0	18.1112
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190925	21.4	21.4	21.4	21.4	0	17.7068
NRXP.US	NRx Pharmaceuticals Inc	20190925	10.54	10.54	10.54	10.54	0	10.54
NSEC.US	The National Security Group Inc	20190925	11.54	12	11.5	12	961	11.4753	up	up	correct
NSIT.US	Insight Enterprises Inc	20190925	54.09	55.23	53.89	55.1	243038	55.1	up	up	correct
NSPR.US	InspireMD Inc	20190925	20.4	20.4	17.7	19.8	56513	19.8	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20190925	26.1	26.48	25.33	26.25	284854	26.25	up	up	correct
NSTG.US	NanoString Technologies Inc	20190925	22.81	22.81	21.12	21.5	740870	21.5	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20190925	3.02	3.02	2.95	2.95	2100	2.95	down	down	correct
NTAP.US	NetApp Inc	20190925	52.78	54.045	52.61	53.81	1861622	49.8416	up	up	correct
NTCT.US	NetScout Systems Inc	20190925	23.09	23.66	22.8701	23.58	622329	23.58	up	up	correct
NTES.US	NetEase Inc	20190925	260.96	266.5	258.93	265.32	3148760	50.8311	up	up	correct
NTGR.US	NETGEAR Inc	20190925	30.42	31.71	30.04	31.635	653813	31.635	up	up	correct
NTIC.US	Northern Technologies International Corporation	20190925	12.2	12.25	12	12.03	6404	11.7134	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20190925	13.64	13.98	13.41	13.76	324541	13.76	up	up	correct
NTNX.US	Nutanix Inc	20190925	25.42	26.305	25.27	26.2	2381845	26.2	up	up	correct
NTRA.US	Natera Inc	20190925	35	36.52	33.44	34.09	1212047	34.09	down	down	correct
NTRS.US	Northern Trust Corporation	20190925	94.36	95.58	94.04	95.31	626422	89.2742	up	up	correct
NTUS.US	Natus Medical Incorporated	20190925	31.7	32.2222	31.5	31.93	147009	31.93	up	up	correct
NTWK.US	NetSol Technologies Inc	20190925	5.26	5.54	5.22	5.27	15874	5.27	up	up	correct
NUAN.US	Nuance Communications Inc	20190925	16.1074	16.4371	16.0024	16.3971	1999240	14.1966	up	up	correct
NURO.US	NeuroMetrix Inc	20190925	0.3439	0.35	0.33	0.3301	40874	3.301	down	down	correct
NUVA.US	NuVasive Inc	20190925	67.85	68.6399	67.515	68.08	761825	68.08	up	up	correct
NUWE.US	Nuwellis Inc	20190925	2.22	2.265	1.8702	1.89	241245	1.89	down	down	correct
NVAX.US	Novavax Inc	20190925	6.36	6.62	6.2	6.29	607858	6.29	down	up	incorrect
NVCN.US	Neovasc Inc	20190925	3.66	3.75	3.52	3.71	43612	3.71	up	down	incorrect
NVCR.US	NovoCure Limited	20190925	77	78.06	75.79	77.41	1027504	77.41	up	up	correct
NVDA.US	NVIDIA Corporation	20190925	172.51	179.02	170.71	178.23	7827672	44.4125	up	up	correct
NVEC.US	NVE Corporation	20190925	68.7068	70.2536	68.03	68.1	31671	58.9458	down	down	correct
NVEE.US	NV5 Global Inc	20190925	71.82	72.07	68.38	68.62	186765	68.62	down	down	correct
NVFY.US	Nova LifeStyle Inc	20190925	0.66	0.66	0.6348	0.64	35035	3.2	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190925	0.52	0.55	0.52	0.52	12162	15.6
NVMI.US	Nova Measuring Instruments Ltd	20190925	30.96	31.64	30.69	31.6	79920	31.6	up	up	correct
NVNO.US	enVVeno Medical Corp	20190925	21.4	21.875	19.775	21.5	1256	21.5	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20190925	0.26	0.26	0.26	0.26	0	0.26
NWBI.US	Northwest Bancshares Inc	20190925	16.59	16.81	16.54	16.78	480049	14.6429	up	up	correct
NWE.US	NorthWestern Corporation	20190925	75.37	76.465	75.32	76.05	548697	69.4511	up	up	correct
NWFL.US	Norwood Financial Corp	20190925	31.12	32.44	31.1101	31.41	5116	28.9034	up	up	correct
NWL.US	Newell Brands Inc	20190925	17.94	18.28	17.87	18.02	3211110	16.2369	up	up	correct
NWLI.US	National Western Life Group Inc	20190925	276.25	279.04	276.23	278.16	6561	276.8141	up	up	correct
NWPX.US	Northwest Pipe Company	20190925	26.67	27.95	26.67	27.81	17201	27.81	up	up	correct
NWS.US	News Corporation	20190925	14.21	14.46	14.18	14.37	355828	14.0165	up	down	incorrect
NWSA.US	News Corporation	20190925	13.92	14.12	13.85	14.04	1400528	13.695	up	up	correct
NXGN.US	NextGen Healthcare Inc	20190925	15.98	16.18	15.8	16.04	181444	16.04	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190925	104.14	108.38	102.83	108.22	3073760	105.3232	up	up	correct
NXST.US	Nexstar Media Group Inc	20190925	101.63	103.26	99.56	102.31	454656	97.3429	up	up	correct
NXTC.US	NextCure Inc	20190925	38.23	40.2	37.45	38.83	100964	38.83	up	up	correct
NXTD.US	Nxt	20190925	0.64	0.65	0.5515	0.64	925897	6.4
NXTP.US	Nextplay Technologies Inc	20190925	2.33	2.45	2.17	2.17	21700	2.17	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190925	6.05	6.12	6.05	6.12	2994321	5.016	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20190925	25.4	25.4	25.3	25.38	13694	20.8982	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20190925	25.39	25.4	25.25	25.355	4742	20.9951	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190925	1.87	1.94	1.84	1.92	16273	1.92	up	up	correct
OBCI.US	Ocean Bio	20190925	3.2987	3.34	3.28	3.28	1561	3.2094	down	up	incorrect
OBLG.US	Oblong Inc	20190925	0.98	1	0.963	0.9777	28908	0.9777	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20190925	34.19	34.95	33.99	34.67	51367	33.6354	up	up	correct
OBSV.US	ObsEva SA	20190925	8.55	8.7	8.34	8.56	24679	8.56	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190925	27.5	27.5	27.5	27.5	0	25.8421
OCC.US	Optical Cable Corporation	20190925	3.38	3.47	3.38	3.38	2474	3.38
OCCI.US	OFS Credit Company Inc	20190925	17.4	17.4	17.269	17.36	7864	11.8639	down	up	incorrect
OCCIP.US	OFS Credit Company Inc	20190925	25.95	25.96	25.95	25.95	1100	22.2737
OCFC.US	OceanFirst Financial Corp	20190925	23.22	23.67	23.22	23.645	206443	21.8377	up	up	correct
OCGN.US	Ocugen Inc	20190925	0.2215	0.244	0.2031	0.237	147533	14.22	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190925	5.11	5.12	5.06	5.11	295815	4.2596
OCUL.US	Ocular Therapeutix Inc	20190925	3.8	3.84	3.53	3.675	431641	3.675	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20190925	2.32	2.32	2.13	2.18	10025	8.72	down	down	correct
OCX.US	OncoCyte Corporation	20190925	2.05	2.09	1.97	2.05	84990	2.05
ODFL.US	Old Dominion Freight Line Inc	20190925	167.66	174.22	167.37	173.24	733797	114.6498	up	up	correct
ODP.US	The ODP Corporation	20190925	1.65	1.69	1.625	1.68	656144	16.4391	up	up	correct
ODT.US	Odonate Therapeutics Inc	20190925	27.98	28.49	27.21	27.72	94640	27.72	down	down	correct
OEG.US	Orbital Energy Group Inc	20190925	0.9	0.9	0.8631	0.9	4910	0.9
OESX.US	Orion Energy Systems Inc	20190925	2.78	2.8	2.61	2.71	199214	2.71	down	down	correct
OFIX.US	Orthofix Medical Inc	20190925	52.93	54.65	52.42	54.4	100781	54.4	up	up	correct
OFLX.US	Omega Flex Inc	20190925	98.31	101.47	97.66	100.03	35925	98.0175	up	down	incorrect
OFS.US	OFS Capital Corporation	20190925	11.49	11.5	11.4307	11.5	18247	8.7206	up	up	correct
OGI.US	OrganiGram Holdings Inc	20190925	3.9	3.9	3.6	3.8	2253360	3.8	down	down	correct
OIIM.US	O2Micro International Limited	20190925	1.3895	1.3895	1.35	1.37	7380	1.37	down	down	correct
OKTA.US	Okta Inc	20190925	102.1	103.13	98.19	102.67	3492568	102.67	up	up	correct
OLED.US	Universal Display Corporation	20190925	180.9	182.605	174.06	176.55	932690	175.1129	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190925	61.13	61.4	59.4	60.87	1071741	60.87	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190925	47.78	47.86	46.59	46.99	139467	45.2098	down	down	correct
OMCL.US	Omnicell Inc	20190925	72.72	74.35	71.94	74	153984	74	up	up	correct
OMER.US	Omeros Corporation	20190925	17.44	17.8693	17.2	17.5	255757	17.5	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20190925	3.83	4.07	3.83	3.92	7643	3.92	up	up	correct
OMP.US	Oasis Midstream Partners LP	20190925	17.1	17.1	16.55	16.68	165595	12.2219	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190925	0.24	0.24	0.24	0.24	5000	4.8
ON.US	ON Semiconductor Corporation	20190925	18.71	19.26	18.53	19.2	3198404	19.2	up	up	correct
ONB.US	Old National Bancorp	20190925	17.36	17.71	17.36	17.67	810541	16.3916	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190925	2.07	2.07	2	2	52441	2	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20190925	4.84	5.1	4.84	4.96	18262	4.96	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190925	0.6307	0.66	0.5811	0.6411	271042	0.6411	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20190925	1.15	1.17	1.027	1.15	34613	17.25
ONVO.US	Organovo Holdings Inc	20190925	0.2634	0.275	0.26	0.26	14784	5.2	down	down	correct
OPBK.US	OP Bancorp	20190925	9.86	10.13	9.86	10.05	39467	9.3201	up	down	incorrect
OPCH.US	Option Care Health Inc	20190925	3.54	3.54	3.46	3.52	848781	14.08	down	down	correct
OPGN.US	OpGen Inc	20190925	7	7.5435	6.8844	7.252	17071	7.252	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20190925	3.45	3.45	3.18	3.2901	3117	3.2901	down	down	correct
OPI.US	Office Properties Income Trust	20190925	29.66	30.69	29.5682	30.41	227501	25.8913	up	up	correct
OPK.US	OPKO Health Inc	20190925	2.12	2.15	2.09	2.12	2351369	2.12
OPNT.US	Opiant Pharmaceuticals Inc	20190925	15.608	15.93	15.45	15.45	16819	15.45	down	down	correct
OPOF.US	Old Point Financial Corporation	20190925	24.19	24.19	23.5	23.5	4256	22.2689	down	up	incorrect
OPRA.US	Opera Limited	20190925	10.1	10.62	10	10.43	247578	10.43	up	up	correct
OPRX.US	OptimizeRx Corporation	20190925	15.34	15.705	15.12	15.62	64894	15.62	up	down	incorrect
OPTN.US	OptiNose Inc	20190925	7.84	8.09	7.73	7.8	168166	7.8	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190925	6.55	6.9	6.5	6.81	86415	6.81	up	up	correct
ORGS.US	Orgenesis Inc	20190925	4.26	4.36	4.15	4.2	66494	4.2	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190925	395.18	396.06	391.57	394.78	414747	394.78	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190925	3.236	3.28	3.1	3.26	37153	3.26	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20190925	22.04	22.77	22.02	22.62	12701	20.7937	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190925	13.93	13.94	13.25	13.45	141203	13.45	down	up	incorrect
OSAT.US	Orbsat Corp Common Stock	20190925	4	4	3.26	3.26	43	16.3	down	down	correct
OSBC.US	Old Second Bancorp Inc	20190925	12.37	12.58	12.33	12.545	257186	12.3235	up	down	incorrect
OSIS.US	OSI Systems Inc	20190925	105.22	106.26	104.91	105.78	145769	105.78	up	down	incorrect
OSMT.US	Osmotica Pharmaceuticals plc	20190925	3.87	4.01	3.82	3.87	109588	3.87
OSPN.US	OneSpan Inc	20190925	14.35	14.53	13.91	14.42	229707	14.42	up	up	correct
OSS.US	One Stop Systems Inc	20190925	2.89	2.93	2.63	2.83	66618	2.83	down	down	correct
OSTK.US	Overstock.com Inc	20190925	11.5103	12.1352	11.2175	11.9594	4219399	11.9594	up	up	correct
OSUR.US	OraSure Technologies Inc	20190925	7.52	7.625	7.43	7.58	375449	7.58	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20190925	16.01	16.3	16.01	16.2	315444	15.9523	up	up	correct
OTEL.US	Otelco Inc	20190925	11.9	11.9	11.76	11.76	462	11.76	down	down	correct
OTEX.US	Open Text Corporation	20190925	40.69	41.04	40.16	40.93	403391	39.4078	up	up	correct
OTIC.US	Otonomy Inc	20190925	2.15	2.17	2.13	2.14	82235	2.14	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20190925	1.61	1.68	1.56	1.58	164529	1.58	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190925	0.1151	0.1151	0.1151	0.1151	242	0.1151
OTRK.US	Ontrak Inc	20190925	17.45	18	16.88	17.2	97134	17.2	down	down	correct
OTTR.US	Otter Tail Corporation	20190925	54.04	54.42	53.59	54.25	139096	50.506	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20190925	37.7	37.7	36.6862	36.92	3194	34.2417	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190925	3.05	3.59	2.893	3.51	3084603	3.51	up	up	correct
OVLY.US	Oak Valley Bancorp	20190925	17.24	18.67	16.97	16.97	12976	16.3765	down	up	incorrect
OWSCX.US	OWSCX	20190925	20.79	20.79	20.79	20.79	0	20.2067
OXBR.US	Oxbridge Re Holdings Limited	20190925	0.86	0.88	0.83	0.83	1381	0.83	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20190925	9.42	9.4344	9.23	9.25	1051155	6.2042	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20190925	25.5	25.54	25.49	25.54	5346	21.8484	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20190925	6.26	6.26	6.2	6.25	112957	4.5418	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190925	25.5	25.5	25.4894	25.4894	649	21.9926	down	up	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20190925	25.4	25.97	25.4	25.97	5100	22.4606	up	down	incorrect
OZK.US	Bank OZK	20190925	27.41	28.34	27.41	28.13	811407	25.7911	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190925	21.05	21.21	20.86	21.07	3974109	17.4447	up	down	incorrect
PAAS.US	Pan American Silver Corp	20190925	17.61	17.73	16.72	16.98	3054065	16.6143	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20190925	5.01	5.25	4.985	5.11	1600027	5.11	up	up	correct
PACW.US	PacWest Bancorp	20190925	35.94	37.02	35.91	36.98	1066979	33.7147	up	up	correct
PAE.US	PAE Incorporated	20190925	10.1	10.12	10.1	10.1	89500	10.1
PAGP.US	Plains GP Holdings L.P	20190925	21.68	21.81	21.37	21.58	4995088	17.994	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20190925	21.39	22.2	21.29	21.82	167080	20.828	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190925	3.19	3.25	3.19	3.23	6120	3.0964	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20190925	206.41	212.46	204.63	211.36	1613120	211.36	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20190925	17.5402	17.5402	17.32	17.32	483	8.0883	down	down	correct
PATK.US	Patrick Industries Inc	20190925	41.16	41.76	40.62	41.12	152027	39.7829	down	down	correct
PAVM.US	PAVmed Inc	20190925	0.9777	0.9819	0.955	0.9603	108678	0.9603	down	down	correct
PAVMW.US	PAVmed Inc	20190925	0.06	0.0763	0.06	0.0763	1185	0.0763	up	up	correct
PAYS.US	PaySign Inc	20190925	9.95	10.45	9.61	10.42	733707	10.42	up	up	correct
PAYX.US	Paychex Inc	20190925	81.71	82.675	80.66	82.26	1403283	77.0515	up	down	incorrect
PBCT.US	People's United Financial Inc	20190925	15.69	16	15.69	15.955	2773448	14.245	up	up	correct
PBCTP.US	People's United Financial Inc	20190925	28.47	28.475	28.12	28.38	13929	25.2901	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20190925	12.88	13	12.85	12.99	148921	12.99	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190925	13.5	13.5	13.1114	13.37	3935	12.7809	down	up	incorrect
PBIP.US	Prudential Bancorp Inc	20190925	16.81	17.46	16.79	17.12	11073	15.9588	up	up	correct
PBPB.US	Potbelly Corporation	20190925	4.35	4.43	4.31	4.33	117735	4.33	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190925	3.65	3.7789	3.53	3.7	7534	3.7	up	up	correct
PBYI.US	Puma Biotechnology Inc	20190925	12.06	12.26	11.73	12.025	1959822	12.025	down	down	correct
PCAR.US	PACCAR Inc	20190925	68.19	68.66	67.34	68.41	3300598	62.6623	up	up	correct
PCB.US	PCB Bancorp	20190925	16.46	17.65	16.46	17.37	35432	16.2386	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190925	40.98	41.485	40.89	41.295	871024	35.588	up	down	incorrect
PCOM.US	Points International Ltd	20190925	11.79	11.8	11.23	11.25	35076	11.25	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190925	39.9	41.08	39.8538	40.55	3762735	40.55	up	up	correct
PCSB.US	PCSB Financial Corporation	20190925	20.44	20.6	20.35	20.52	35947	20.0067	up	up	correct
PCTI.US	PCTEL Inc	20190925	7.23	7.42	7.195	7.38	63214	6.8557	up	up	correct
PCTY.US	Paylocity Holding Corporation	20190925	97.14	99.14	95.11	98.72	348447	98.72	up	up	correct
PCYG.US	Park City Group Inc	20190925	6.18	6.49	6.153	6.17	124243	6.17	down	down	correct
PCYO.US	Pure Cycle Corporation	20190925	10.83	10.87	10.25	10.45	59836	10.45	down	up	incorrect
PDCE.US	PDC Energy Inc	20190925	29.91	30.31	29.225	30.16	1030571	29.6095	up	up	correct
PDCO.US	Patterson Companies Inc	20190925	17.14	17.49	17	17.455	1334592	15.8028	up	up	correct
PDD.US	Pinduoduo Inc	20190925	31.01	32.31	30.96	32.25	15434711	32.25	up	up	correct
PDEX.US	Pro	20190925	14.73	15.25	14.57	14.82	40236	14.82	up	up	correct
PDFS.US	PDF Solutions Inc	20190925	13.18	13.64	13.13	13.54	98591	13.54	up	down	incorrect
PDLB.US	PDL Community Bancorp	20190925	14.48	14.51	14.21	14.26	6347	14.26	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20190925	5.06	5.3	4.28	4.45	46550	4.45	down	up	incorrect
PDSKX.US	PDSKX	20190925	25.34	25.34	25.34	25.34	0	23.8864
PDSRX.US	PDSRX	20190925	25.32	25.32	25.32	25.32	0	23.8058
PDSYX.US	PDSYX	20190925	25.35	25.35	25.35	25.35	0	23.8983
PEBK.US	Peoples Bancorp of North Carolina Inc	20190925	28.97	29.305	28.5793	28.6	23803	26.8224	down	down	correct
PEBO.US	Peoples Bancorp Inc	20190925	32.2	32.71	32	32.64	28710	29.1888	up	down	incorrect
PEGA.US	Pegasystems Inc	20190925	69.78	70.1	68.6373	69.84	220941	69.6499	up	up	correct
PENN.US	Penn National Gaming Inc	20190925	19.01	19.25	18.9	19.13	856650	19.13	up	up	correct
PEP.US	PepsiCo Inc	20190925	135.21	135.66	134.51	135.09	3602062	126.6532	down	up	incorrect
PERI.US	Perion Network Ltd	20190925	4.54	5.16	4.54	5.06	675125	5.06	up	up	correct
PESI.US	Perma	20190925	4.6707	4.686	4.55	4.55	50422	4.55	down	up	incorrect
PETQ.US	PetIQ Inc	20190925	26.5	27.25	26.07	27.05	201381	27.05	up	up	correct
PETS.US	PetMed Express Inc	20190925	17.38	17.68	17.24	17.48	334262	16.0283	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20190925	0.3572	0.3572	0.3572	0.3572	23	1.5876
PETZ.US	TDH Holdings Inc	20190925	1.62	1.62	1.53	1.56	12479	1.56	down	up	incorrect
PFBC.US	Preferred Bank	20190925	52.62	54.05	52.62	53.88	54360	50.7359	up	up	correct
PFC.US	Premier Financial Corp	20190925	28.77	29.435	28.77	29.27	54426	26.8574	up	up	correct
PFFLX.US	PFFLX	20190925	9.81	9.81	9.81	9.81	0	8.1978
PFG.US	Principal Financial Group Inc	20190925	56.62	57	56.24	56.78	799133	51.5158	up	up	correct
PFHD.US	Professional Holding Corp	20190925	17.95	17.95	17.95	17.95	484	17.95
PFIE.US	Profire Energy Inc	20190925	1.78	1.84	1.75	1.82	92446	1.82	up	up	correct
PFIN.US	P&F Industries Inc	20190925	6.5	6.7	6.5	6.5	979	6.4041
PFIS.US	Peoples Financial Services Corp	20190925	46	46.25	45.4903	46.2	29006	42.7905	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190925	9.81	9.81	9.81	9.81	0	7.9058
PFLT.US	PennantPark Floating Rate Capital Ltd	20190925	11.66	11.67	11.6	11.62	96152	9.0952	down	down	correct
PFMT.US	Performant Financial Corporation	20190925	1.0728	1.1	1.0425	1.095	65455	1.095	up	up	correct
PFSW.US	PFSweb Inc	20190925	2.45	2.56	2.42	2.5	5059	2.5	up	up	correct
PFX.US	Phenixfin Corporation	20190925	2.65	2.69	2.5877	2.64	95894	51.4416	down	down	correct
PFXNL.US	PhenixFIN Corporation	20190925	23.25	23.3	22.97	23.3	1395	20.4683	up	down	incorrect
PGC.US	Peapack	20190925	28.48	29.12	28.315	28.98	71036	28.4562	up	up	correct
PGEN.US	Precigen Inc	20190925	5.64	5.74	5.505	5.53	903801	5.53	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190925	4.68	5.24	4.41	4.84	8536174	4.84	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190925	2.5473	2.58	2.4	2.4	2772	2.4	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20190925	0.2901	0.293	0.275	0.276	143002	15.18	down	up	incorrect
PHUN.US	Phunware Inc	20190925	1.75	1.81	1.67	1.79	469133	1.79	up	up	correct
PI.US	Impinj Inc	20190925	31.24	32.03	30.8119	31.92	164472	31.92	up	up	correct
PIIVX.US	PIIVX	20190925	29.27	29.27	29.27	29.27	0	28.6998
PINC.US	Premier Inc	20190925	32.6	33.3583	29.62	30.75	5650053	29.7464	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190925	4.99	5.1	4.6	4.66	653687	4.66	down	down	correct
PIXY.US	ShiftPixy Inc	20190925	0.47	0.49	0.47	0.4715	852	18.86	up	up	correct
PKBK.US	Parke Bancorp Inc	20190925	22.13	22.75	22.13	22.54	8926	18.83	up	down	incorrect
PKOH.US	Park	20190925	30.7196	31.5158	30.7196	31.44	13930	30.4947	up	up	correct
PLAB.US	Photronics Inc	20190925	10.96	11.2	10.9	11.1	538506	11.1	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190925	38.81	39.2	38	38.85	915458	38.5451	up	down	incorrect
PLBC.US	Plumas Bancorp	20190925	20.74	20.95	20.5001	20.58	5587	19.6241	down	down	correct
PLCE.US	The Children's Place Inc	20190925	79.38	81.4	77.86	79.02	421455	78.2678	down	up	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20190925	4.8	5	4.75	4.91	107229	4.91	up	up	correct
PLL.US	Piedmont Lithium Inc	20190925	6.41	6.5	6.41	6.5	558	6.5	up	up	correct
PLMR.US	Palomar Holdings Inc	20190925	35.48	37.17	34.88	36.8	188579	36.8	up	down	incorrect
PLPC.US	Preformed Line Products Company	20190925	53.56	57.06	53.4977	56.25	4534	54.5425	up	up	correct
PLSE.US	Pulse Biosciences Inc	20190925	16.76	16.89	16.06	16.08	47344	16.08	down	up	incorrect
PLUG.US	Plug Power Inc	20190925	2.69	2.7	2.51	2.7	5452175	2.7	up	up	correct
PLUS.US	ePlus inc	20190925	76.98	78.4	76.495	77.83	129316	38.915	up	up	correct
PLXP.US	PLx Pharma Inc	20190925	5.1	5.2	4.89	4.89	2810	4.89	down	down	correct
PLXS.US	Plexus Corp	20190925	61.95	63.6	61.1801	63.49	114690	63.49	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20190925	7.84	7.88	7.69	7.77	260327	7.77	down	up	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190925	0.0367	0.039	0.035	0.037	3125	55.5028	up	up	correct
PMD.US	Psychemedics Corporation	20190925	9.246	9.29	9.01	9.05	7917	8.6447	down	up	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20190925	2.1905	2.1905	2.1905	2.1905	1090	2.1905
PMFLX.US	PMFLX	20190925	10.75	10.75	10.75	10.75	0	10.006
PMTS.US	CPI Card Group Inc. Common Stock	20190925	2.57	2.58	2.52	2.52	5548	2.52	down	up	incorrect
PNBK.US	Patriot National Bancorp Inc	20190925	12.53	12.53	12.53	12.53	201	12.5196
PNFP.US	Pinnacle Financial Partners Inc	20190925	55.51	56.73	55.48	56.39	347104	54.9905	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190925	6.29	6.33	6.27	6.3	330414	4.9292	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20190925	114.5	116.8	114.5	116.8	958	116.8	up	up	correct
POAI.US	Predictive Oncology Inc	20190925	0.45	0.547	0.45	0.5	6540	5	up	up	correct
PODD.US	Insulet Corporation	20190925	164.17	166.88	162.7844	165.56	2550611	165.56	up	up	correct
POLA.US	Polar Power Inc	20190925	3.15	3.15	3.0583	3.1	5685	3.1	down	down	correct
POOL.US	Pool Corporation	20190925	198.6	200.905	196.63	200.53	200909	196.8907	up	up	correct
POPM.US	PopMail.com Inc	20190925	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190925	89.77	92.84	89.3675	92.62	247094	45.6123	up	down	incorrect
POWL.US	Powell Industries Inc	20190925	38.23	39.72	38.23	39.46	73618	36.503	up	up	correct
POWW.US	AMMO Inc	20190925	1.62	1.62	1.61	1.62	5132	1.62
PPBI.US	Pacific Premier Bancorp Inc	20190925	31.35	32.02	31.35	31.97	399244	29.4309	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20190925	0.075	0.0775	0.073	0.0738	76167	0.7382	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20190925	31.48	32.26	31.44	32.16	2096162	32.16	up	up	correct
PPIH.US	Perma	20190925	9.2947	9.37	9.26	9.35	18744	9.35	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20190925	5.4889	5.55	5.42	5.46	3656	3.7657	down	down	correct
PPTA.US	Midas Gold Corp.	20190925	4.7565	4.97	4.751	4.806	7017	4.806	up	up	correct
PRAA.US	PRA Group Inc	20190925	35.25	35.47	34.93	35.35	290799	35.35	up	up	correct
PRDEX.US	PREDEX Funds	20190925	26.07	26.07	26.07	26.07	0	23.9384
PRDO.US	Perdoceo Education Corporation	20190925	16.95	17.09	16.03	16.065	1325278	16.065	down	down	correct
PRFT.US	Perficient Inc	20190925	37.72	38	37.14	37.81	230541	37.81	up	up	correct
PRGS.US	Progress Software Corporation	20190925	39.66	40.61	39.14	40.51	294876	39.0701	up	up	correct
PRIM.US	Primoris Services Corporation	20190925	19.25	19.82	19.22	19.77	247968	19.2733	up	up	correct
PRIVX.US	Sharespost 100 Fund	20190925	29.15	29.15	29.15	29.15	0	28.5779
PRLVX.US	PRLVX	20190925	29.03	29.03	29.03	29.03	0	28.4562
PROF.US	Profound Medical Corp	20190925	0.845	0.845	0.8	0.8348	994	8.348	down	down	correct
PROV.US	Provident Financial Holdings Inc	20190925	20.23	21.24	20.1	21	25771	19.4109	up	up	correct
PRPH.US	ProPhase Labs Inc	20190925	1.87	2	1.77	2	2672	1.6892	up	up	correct
PRPL.US	Purple Innovation Inc	20190925	7.55	7.57	7.365	7.37	34901	7.37	down	up	incorrect
PRPO.US	Precipio Inc	20190925	2.3	2.3061	2.13	2.18	125310	2.18	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20190925	6.2	6.27	6.03	6.14	97666	6.14	down	down	correct
PRTA.US	Prothena Corporation plc	20190925	8.05	8.15	7.81	7.86	216391	7.86	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20190925	5.46	5.46	5.27	5.27	4018	5.27	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190925	4.83	4.9	4.59	4.63	306889	4.63	down	down	correct
PRTS.US	CarParts.com Inc	20190925	1.58	1.59	1.55	1.55	35273	1.55	down	down	correct
PRVB.US	Provention Bio Inc	20190925	8.37	8.6	8.32	8.38	261164	8.38	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20190925	6.62	6.66	6.61	6.65	856283	5.1414	up	up	correct
PSHG.US	Performance Shipping Inc	20190925	0.93	0.9388	0.9115	0.9117	4133	8.9427	down	down	correct
PSMT.US	PriceSmart Inc	20190925	72	75.23	71.67	74.48	4887181	73.1171	up	up	correct
PSNL.US	Personalis Inc	20190925	16.76	17.14	16.26	16.41	174282	16.41	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20190925	18.49	18.49	18.49	18.49	0	16.2261
PSTI.US	Pluristem Therapeutics Inc	20190925	4.05	4.0501	3.9125	4	19356	4	down	down	correct
PSTV.US	Plus Therapeutics Inc	20190925	3.74	3.8499	3.32	3.42	913834	3.42	down	down	correct
PT.US	Pintec Technology Holdings Limited	20190925	1.4	1.63	1.26	1.38	376514	1.38	down	down	correct
PTC.US	PTC Inc	20190925	66.15	67.18	65.31	66.98	660609	66.98	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190925	37.25	37.6	36.56	36.6	552999	36.6	down	down	correct
PTDEX.US	PREDEX	20190925	26.11	26.11	26.11	26.11	0	24.0964
PTE.US	PolarityTE Inc	20190925	3.86	4.08	3.85	4.01	183815	4.01	up	up	correct
PTEN.US	Patterson	20190925	8.87	9.23	8.84	9.1	4551315	8.773	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190925	14.04	15.16	13.82	15.03	199858	15.03	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20190925	1.4	1.4	1.4	1.4	101	1.4
PTMN.US	Portman Ridge Finance Corporation	20190925	22.9	22.9	22.4	22.8	3240	16.8485	down	down	correct
PTNR.US	Partner Communications Company Ltd	20190925	4.7	4.75	4.5694	4.73	6500	4.73	up	down	incorrect
PTON.US	Peloton Interactive Inc	20190925	29	29	29	29	0	29
PTRS.US	Partners Bancorp	20190925	7.292	7.3	7.292	7.3	2250	7.0495	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20190925	53.5	57.83	53.5	57.79	2617	28.895	up	up	correct
PULM.US	Pulmatrix Inc	20190925	0.825	0.85	0.79	0.8069	129661	0.8069	down	down	correct
PUYI.US	Puyi Inc	20190925	6.5	6.74	6.5	6.7	8045	6.7	up	down	incorrect
PVAC.US	Penn Virginia Corporation	20190925	30.52	31.35	29.37	29.87	183634	29.87	down	down	correct
PVBC.US	Provident Bancorp Inc	20190925	24.7501	24.7501	24.3085	24.44	11163	11.8572	down	down	correct
PWDEX.US	PREDEX	20190925	26.11	26.11	26.11	26.11	0	24.0963
PWFL.US	PowerFleet Inc	20190925	5.96	5.96	5.4729	5.57	9781	5.57	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190925	45.61	46.49	45.4	46.4	3813	27.7078	up	up	correct
PXLW.US	Pixelworks Inc	20190925	3.7	3.705	3.61	3.66	105467	3.66	down	down	correct
PXS.US	Pyxis Tankers Inc	20190925	1.43	1.5	1.42	1.4682	114684	1.4682	up	up	correct
PYPL.US	PayPal Holdings Inc	20190925	103.34	104.4626	101.54	104.14	5523936	104.14	up	down	incorrect
PZZA.US	Papa John's International Inc	20190925	50.31	51.57	50.11	51.23	687436	49.9729	up	up	correct
QADA.US	QAD Inc	20190925	45.33	45.96	44.4303	45.71	57252	45.2736	up	up	correct
QADB.US	QAD Inc	20190925	34.1	34.25	34.1	34.25	1164	33.8895	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20190925	75.03	77.49	74.88	77.26	5700037	73.3987	up	down	incorrect
QCRH.US	QCR Holdings Inc	20190925	38.02	38.61	38.02	38.52	19432	37.9833	up	up	correct
QDEL.US	Quidel Corporation	20190925	62.9	63.71	61.68	62.79	134817	62.79	down	down	correct
QFIN.US	360 DigiTech Inc	20190925	9.18	9.47	9.1	9.38	131607	9.2534	up	up	correct
QIWI.US	QIWI plc	20190925	22.58	22.775	22.02	22.76	158514	18.5083	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190925	0.26	0.2612	0.23	0.2523	16433	6.3075	down	down	correct
QLYS.US	Qualys Inc	20190925	74	75.41	72.76	75.17	338550	75.17	up	up	correct
QMCO.US	Quantum Corporation	20190925	6.17	6.17	5.85	6.05	21152	6.05	down	down	correct
QNST.US	QuinStreet Inc	20190925	12.41	12.79	12.3491	12.7	480255	12.7	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190925	22.09	22.27	22.0208	22.26	127993	19.5461	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190925	2.5173	2.63	2.5173	2.55	8771	2.55	up	up	correct
QRTEA.US	Qurate Retail Inc	20190925	10.34	10.66	10.24	10.52	3478622	6.0009	up	up	correct
QRTEB.US	Qurate Retail Inc	20190925	6.0098	6.0792	6.0098	6.0734	1402	2.7422	up	up	correct
QRVO.US	Qorvo Inc	20190925	75.6	76.99	75.6	76.93	808200	76.93	up	up	correct
QTNT.US	Quotient Limited	20190925	8.16	8.35	8.05	8.27	258848	8.27	up	up	correct
QTRX.US	Quanterix Corporation	20190925	22.96	23.45	22.6301	23.34	243597	23.34	up	up	correct
QTT.US	Qutoutiao Inc	20190925	3.63	3.83	3.63	3.72	945240	37.2	up	up	correct
QUIK.US	QuickLogic Corporation	20190925	0.3924	0.4	0.36	0.366	128047	5.124	down	up	incorrect
QUMU.US	Qumu Corporation	20190925	3.37	3.37	3.2	3.2	7136	3.2	down	down	correct
QURE.US	uniQure N.V	20190925	43.63	45.72	43.53	44	621738	44	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20190925	5.08	5.2	4.9801	5.17	93527	5.17	up	up	correct
RAIL.US	FreightCar America Inc	20190925	4.82	4.83	4.69	4.71	29233	4.71	down	down	correct
RAND.US	Rand Capital Corporation	20190925	2.65	2.65	2.65	2.65	303	19.5843
RARE.US	Ultragenyx Pharmaceutical Inc	20190925	42.88	43.62	42.2616	43.27	455254	43.27	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190925	2.92	2.9261	2.77	2.84	13646	2.84	down	down	correct
RAVN.US	Raven Industries Inc	20190925	34.29	35.05	33.85	34.77	135977	34.091	up	down	incorrect
RBB.US	RBB Bancorp	20190925	20.01	20.11	19.6	20.02	72758	19.0302	up	up	correct
RBBN.US	Ribbon Communications Inc	20190925	5.69	5.93	5.69	5.865	187853	5.865	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20190925	42.77	43.675	42.77	43.34	27814	40.5832	up	up	correct
RBCN.US	Rubicon Technology Inc	20190925	9.07	9.07	9.07	9.07	250	9.07
RBKB.US	Rhinebeck Bancorp Inc	20190925	10.4	10.49	10.4	10.4	2429	10.4
RBNC.US	Reliant Bancorp Inc	20190925	23.73	24.16	23.179	23.89	8874	22.7999	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20190925	2	2	1.9	1.95	568	1.95	down	down	correct
RCEL.US	AVITA Medical Inc	20190925	8.103	8.103	8.103	8.103	24892	40.515
RCIAX.US	Resource Credit Income Fund Class A Shar	20190925	10.78	10.78	10.78	10.78	0	9.1379
RCICX.US	Resource Credit Income Fund Class C	20190925	10.91	10.91	10.91	10.91	0	9.4107
RCII.US	Rent	20190925	25.73	26.1	25.11	25.72	553131	23.8756	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190925	10.8	10.8	10.8	10.8	0	9.1281
RCILX.US	RCILX	20190925	10.78	10.78	10.78	10.78	0	9.4506
RCIWX.US	Resource Credit Income Fund Class W Shar	20190925	10.78	10.78	10.78	10.78	0	9.1714
RCKT.US	Rocket Pharmaceuticals Inc	20190925	12.68	12.95	12.46	12.55	134256	12.55	down	down	correct
RCKY.US	Rocky Brands Inc	20190925	31.77	32.45	31.66	32.26	32206	30.9625	up	up	correct
RCM.US	R1 RCM Inc	20190925	9.56	9.92	9.56	9.8	2060497	9.8	up	up	correct
RCMT.US	RCM Technologies Inc	20190925	2.93	3.05	2.93	3.02	20420	3.02	up	up	correct
RCON.US	Recon Technology Ltd	20190925	0.762	0.78	0.7231	0.77	4444	3.85	up	up	correct
RDCM.US	RADCOM Ltd	20190925	9.16	9.41	9.16	9.36	30885	9.36	up	up	correct
RDFN.US	Redfin Corporation	20190925	16.61	17.31	16.61	17.095	800314	17.095	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190925	7.43	7.435	7.27	7.39	29047	7.39	down	down	correct
RDI.US	Reading International Inc	20190925	12.39	12.54	12.11	12.42	14898	12.42	up	down	incorrect
RDNT.US	RadNet Inc	20190925	14.68	14.7795	14.4	14.66	116590	14.66	down	down	correct
RDUS.US	Radius Health Inc	20190925	27	27.71	26.37	27.435	446121	27.435	up	up	correct
RDVT.US	Red Violet Inc	20190925	12.94	13.22	12.18	13	44760	13	up	up	correct
RDWR.US	Radware Ltd	20190925	24.43	24.78	24.3075	24.7	97264	24.7	up	up	correct
REAL.US	The RealReal Inc	20190925	16.92	18.49	16.92	18.33	1223058	18.33	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190925	8.31	8.69	8.31	8.66	20762	8.66	up	up	correct
REED.US	Reed's Inc	20190925	1.27	1.3399	1.19	1.25	209851	1.25	down	down	correct
REFR.US	Research Frontiers Incorporated	20190925	3.75	3.8104	3.64	3.66	138659	3.66	down	down	correct
REG.US	Regency Centers Corporation	20190925	67.55	67.82	67.07	67.55	1139963	61.2665
REGI.US	Renewable Energy Group Inc	20190925	13.8	14.21	13.667	14.1	738347	14.1	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190925	290.21	291.9	286.33	286.65	472563	286.65	down	down	correct
REKR.US	Rekor Systems Inc	20190925	2.34	2.48	2.33	2.43	60779	2.43	up	up	correct
RELI.US	Reliance Global Group Inc	20190925	0.1749	0.2	0.1749	0.2	1729	17.142	up	up	correct
RELL.US	Richardson Electronics Ltd	20190925	5.98	6.07	5.97	6	37855	5.4535	up	up	correct
REPH.US	Recro Pharma Inc	20190925	11.52	11.76	11.22	11.68	211160	10.4753	up	up	correct
REPL.US	Replimune Group Inc	20190925	15.59	15.83	14.66	14.86	122129	14.86	down	down	correct
RESN.US	Resonant Inc	20190925	2.75	2.86	2.695	2.77	103361	2.77	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190925	93.7	93.99	89.47	91.66	221892	91.66	down	down	correct
RFIL.US	RF Industries Ltd	20190925	7.7739	7.88	7.59	7.73	41910	7.648	down	down	correct
RGCO.US	RGC Resources Inc	20190925	29.97	30.2	29.82	29.91	13378	28.0284	down	down	correct
RGEN.US	Repligen Corporation	20190925	79.02	79.59	77.36	77.54	673725	77.54	down	down	correct
RGLD.US	Royal Gold Inc	20190925	130.56	130.84	126.89	128.18	501018	125.2236	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20190925	0.7754	0.78	0.7105	0.72	128712	0.72	down	down	correct
RGNX.US	REGENXBIO Inc	20190925	35.09	35.94	34.3506	34.86	427432	34.86	down	up	incorrect
RGP.US	Resources Connection Inc	20190925	17.61	17.85	17.43	17.56	168200	16.0152	down	down	correct
RIBT.US	RiceBran Technologies	20190925	2.6501	2.6501	2.53	2.55	65207	2.55	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190925	18.49	21.35	18.4183	19.54	282256	19.3157	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190925	1.71	1.73	1.66	1.71	773871	1.71
RILY.US	B. Riley Financial Inc	20190925	24.51	24.81	24.22	24.3	41280	21.2509	down	down	correct
RILYN.US	B. Riley Financial Inc	20190925	25.19	25.24	25.1	25.13	120300	21.7704	down	down	correct
RIOT.US	Riot Blockchain Inc	20190925	1.89	1.9	1.8317	1.885	483146	1.885	down	down	correct
RIVE.US	Riverview Financial Corporation	20190925	11.2	11.67	11.2	11.47	13329	11.198	up	down	incorrect
RKDA.US	Arcadia Biosciences Inc	20190925	5	5.29	4.81	5.2	665827	5.2	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20190925	2.86	2.86	2.61	2.72	8956	10.88	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20190925	13.85	13.9	13.71	13.84	81600	12.9459	down	down	correct
RMBL.US	RumbleON Inc	20190925	2.55	2.9	2.2525	2.85	9119	57	up	up	correct
RMBS.US	Rambus Inc	20190925	13.24	13.525	13.17	13.47	434632	13.47	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190925	9.35	9.5	9.2203	9.34	7124	9.0787	down	up	incorrect
RMNI.US	Rimini Street Inc	20190925	4.45	4.45	4.28	4.41	57801	4.41	down	down	correct
RMR.US	The RMR Group Inc	20190925	44.85	45.46	44.34	44.6	81720	34.6968	down	down	correct
RMRM.US	RMR Mortgage Trust	20190925	20.41	20.65	20.32	20.37	56400	17.8975	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20190925	3.05	3.17	2.96	3.115	217026	3.115	up	up	correct
RNDB.US	Randolph Bancorp Inc	20190925	14.79	14.79	14.72	14.72	1038	14.6354	down	down	correct
RNST.US	Renasant Corporation	20190925	34.74	35.4	34.66	35.29	213089	33.1368	up	up	correct
RNWK.US	RealNetworks Inc	20190925	1.63	1.7	1.63	1.68	11107	1.68	up	down	incorrect
ROAD.US	Construction Partners Inc	20190925	15.09	15.56	15.09	15.44	159268	15.44	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20190925	45.83	46.72	45.69	46.56	159785	46.56	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190925	18.22	18.39	18.21	18.275	1184803	17.2677	up	down	incorrect
ROKU.US	Roku Inc	20190925	104.92	107.26	102.31	106.3	21048965	106.3	up	up	correct
ROLL.US	RBC Bearings Incorporated	20190925	165.5	170.62	162.3425	169.85	101496	169.85	up	up	correct
ROST.US	Ross Stores Inc	20190925	107.69	109.13	107.69	108.24	1725492	106.6225	up	up	correct
RPAY.US	Repay Holdings Corporation	20190925	13.73	13.88	13.53	13.55	312203	13.55	down	up	incorrect
RPD.US	Rapid7 Inc	20190925	49.82	49.98	47.325	48.5	835083	48.5	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20190925	43.35	43.35	43.1	43.1	700	42.6408	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20190925	33.83	34.53	33.67	33.89	139265	33.89	up	up	correct
RRR.US	Red Rock Resorts Inc	20190925	21	21.28	20.72	21.1	483702	19.6068	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20190925	0.0589	0.0589	0.0568	0.0568	2560	0.0568	down	down	correct
RSSS.US	Research Solutions Inc	20190925	2.21	2.49	2.18	2.49	11770	2.49	up	up	correct
RTLR.US	Rattler Midstream LP	20190925	18.2	18.645	17.67	18.19	171000	14.5328	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20190925	8.76	9.16	8.6874	8.81	225990	8.81	up	up	correct
RUN.US	Sunrun Inc	20190925	16.8	17.01	16.33	16.93	1775568	16.93	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20190925	38.16	38.99	37.86	38.82	147740	25.0763	up	up	correct
RUSHB.US	Rush Enterprises Inc	20190925	39.93	40.46	39.93	40.21	14213	25.9087	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190925	19.97	20.32	19.95	20.155	286246	19.8814	up	up	correct
RVNC.US	Revance Therapeutics Inc	20190925	13.91	14	13.57	13.98	361492	13.98	up	up	correct
RVSB.US	Riverview Bancorp Inc	20190925	7.65	7.98	7.6	7.82	51208	7.2565	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20190925	3.16	3.19	3.09	3.11	44255	3.11	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190925	64.9	65.15	64.73	65.06	284782	65.06	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190925	23.54	25.04	23.06	24.13	409629	24.13	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20190925	28.24	28.32	28.23	28.3	14510	25.1778	up	up	correct
RZLT.US	Rezolute Inc	20190925	0.158	0.158	0.125	0.125	13000	6.25	down	down	correct
SABR.US	Sabre Corporation	20190925	22.82	23.11	22.7	23.045	2532686	22.2836	up	up	correct
SAFM.US	Sanderson Farms Inc	20190925	156.16	156.19	154.49	154.96	380236	151.3288	down	down	correct
SAFT.US	Safety Insurance Group Inc	20190925	100.98	103.3	100.3	102.89	75221	93.1219	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190925	156	156.3	152.35	152.77	463271	152.77	down	down	correct
SAIA.US	Saia Inc	20190925	94.41	97.59	94.41	96.25	271218	96.25	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20190925	39.7465	40.3811	39.36	39.36	1585	36.961	down	down	correct
SALM.US	Salem Media Group Inc	20190925	1.46	1.5071	1.44	1.47	64041	1.4048	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190925	12.55	12.98	12.55	12.73	13947	11.443	up	up	correct
SANM.US	Sanmina Corporation	20190925	31.79	32.85	31.79	32.7	334097	32.7	up	up	correct
SANW.US	S&W Seed Company	20190925	2.44	2.48	2.4	2.4	7690	2.4	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20190925	33.07	33.6	32.83	33.52	544355	30.8341	up	up	correct
SATS.US	EchoStar Corporation	20190925	39.85	40.62	39.67	40.31	323999	40.31	up	up	correct
SAVA.US	Cassava Sciences Inc	20190925	1.23	1.31	1.222	1.27	147386	1.27	up	up	correct
SBAC.US	SBA Communications Corporation	20190925	255.72	255.91	245.02	246.01	1240136	242.2164	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190925	25.15	25.8	24.81	25.72	155889	25.4199	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20190925	1.3	1.3	1.12	1.14	148600	1.14	down	down	correct
SBFG.US	SB Financial Group Inc	20190925	16.68	16.68	16.2959	16.31	3912	15.4342	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190925	42.54	42.8	41.54	42.3	510048	39.5245	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20190925	9.94	10.32	9.81	10.13	658433	8.7274	up	up	correct
SBNY.US	Signature Bank	20190925	119.59	120.98	119.13	120.22	310820	115.9355	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20190925	22.45	22.87	22.425	22.76	837110	19.0413	up	up	correct
SBSI.US	Southside Bancshares Inc	20190925	34.12	34.77	34.08	34.68	75413	31.7666	up	down	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190925	10.05	10.06	9.66	9.94	44705	9.916	down	up	incorrect
SBUX.US	Starbucks Corporation	20190925	89.94	90.61	89.02	90.35	5263768	86.648	up	up	correct
SCHL.US	Scholastic Corporation	20190925	37.86	38.88	37.49	38.78	168965	37.0015	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20190925	21.92	22.27	21.72	22.05	189200	20.5866	up	down	incorrect
SCKT.US	Socket Mobile Inc	20190925	2.3706	2.4194	2.3012	2.35	2426	2.35	down	down	correct
SCOA.US	Scion Tech Growth I	20190925	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190925	2.24	2.26	2.025	2.06	845162	2.06	down	down	correct
SCPH.US	scPharmaceuticals Inc	20190925	6.42	6.8	6.13	6.58	46601	6.58	up	up	correct
SCPL.US	SciPlay Corporation	20190925	10.55	10.71	10.235	10.64	150436	10.64	up	up	correct
SCSC.US	ScanSource Inc	20190925	30.32	30.7	30.25	30.48	116288	30.48	up	up	correct
SCVL.US	Shoe Carnival Inc	20190925	33.35	34.26	33.22	33.25	312858	16.2219	down	down	correct
SCWX.US	SecureWorks Corp	20190925	12.32	12.97	12.06	12.85	146197	12.85	up	up	correct
SCYX.US	SCYNEXIS Inc	20190925	1.12	1.13	1.0927	1.1	26497	11	down	down	correct
SDC.US	SmileDirectClub Inc	20190925	15.93	16.05	14.46	14.505	5714523	14.505	down	down	correct
SEAC.US	SeaChange International Inc	20190925	2.9	2.99	2.8858	2.93	163894	2.93	up	up	correct
SECO.US	Secoo Holding Limited	20190925	6.8	6.9	6.71	6.71	38760	6.71	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20190925	86.22	88.72	84.87	88.3	694204	88.3	up	up	correct
SEED.US	Origin Agritech Limited	20190925	6.73	6.74	6.5445	6.7395	1651	6.7395	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20190925	1.06	1.0799	0.86	0.9632	1280968	0.9632	down	down	correct
SEIC.US	SEI Investments Company	20190925	58.8	59.58	58.76	59.51	496932	57.7066	up	down	incorrect
SELB.US	Selecta Biosciences Inc	20190925	1.82	1.86	1.8018	1.83	32364	1.83	up	up	correct
SELF.US	Global Self Storage Inc	20190925	4.65	4.6975	4.62	4.69	9122	4.1244	up	up	correct
SENEA.US	Seneca Foods Corporation	20190925	31.5	32.66	31.33	31.85	27216	31.85	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20190925	32	32	32	32	230	32
SESN.US	Sesen Bio Inc	20190925	1.11	1.13	1.1	1.1	219132	1.1	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20190925	37	37	36.36	36.36	1025	34.5491	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20190925	32.83	33.6	32.83	33.545	142106	32.2532	up	up	correct
SFET.US	Safe	20190925	0.6983	0.7051	0.6602	0.679	12480	13.58	down	down	correct
SFIX.US	Stitch Fix Inc	20190925	18.22	18.9	18.22	18.73	2486997	18.73	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20190925	19.3	19.6235	19.29	19.49	1190829	19.49	up	up	correct
SFNC.US	Simmons First National Corporation	20190925	25.36	25.98	25.34	25.92	461469	24.1612	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20190925	39.76	40.75	39.265	40.45	15121	40.45	up	up	correct
SFT.US	Shift Technologies Inc	20190925	9.96	9.96	9.96	9.96	125000	9.96
SGA.US	Saga Communications Inc	20190925	30.18	30.8734	29.6369	30.75	13827	28.8265	up	up	correct
SGBX.US	SG Blocks Inc	20190925	0.444	0.4882	0.402	0.423	3620	8.46	down	down	correct
SGC.US	Superior Group of Companies Inc	20190925	15.49	15.91	15.18	15.18	19482	14.4803	down	down	correct
SGEN.US	Seagen Inc	20190925	73.08	74.68	73.08	73.62	672617	73.62	up	up	correct
SGH.US	SMART Global Holdings Inc	20190925	30.98	30.99	27.51	27.705	1975320	27.705	down	down	correct
SGLB.US	Sigma Labs Inc	20190925	0.7786	0.79	0.73	0.73	34272	7.3	down	down	correct
SGMA.US	SigmaTron International Inc	20190925	4.19	4.3495	4.04	4.07	19059	4.07	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190925	1.44	1.44	1.44	1.44	100	1.44
SGMO.US	Sangamo Therapeutics Inc	20190925	10.13	10.295	9.87	10.1	920062	10.1	down	up	incorrect
SGMS.US	Scientific Games Corporation	20190925	22.79	23	22.25	22.41	877543	22.41	down	down	correct
SGOC.US	SGOCO Group Ltd	20190925	1	1	1	1	29	1
SGRP.US	SPAR Group Inc	20190925	1.04	1.07	1.03	1.03	9659	1.03	down	down	correct
SGRY.US	Surgery Partners Inc	20190925	7.51	7.68	7.31	7.42	355679	7.42	down	down	correct
SHBI.US	Shore Bancshares Inc	20190925	15.45	15.7	15.45	15.62	19670	14.4516	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20190925	32.13	32.95	31.88	32.65	141972	20.1839	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190925	0.5399	0.5399	0.505	0.52	10651	8.32	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20190925	0.0095	0.0156	0.0095	0.0124	13201	0.0124	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20190925	0.165	0.175	0.165	0.175	54000	0.175	up	up	correct
SHOO.US	Steven Madden Ltd	20190925	34.98	36.1	34.98	35.83	491180	35.0079	up	up	correct
SHYF.US	The Shyft Group Inc	20190925	13.99	14.13	13.83	13.98	170410	13.8289	down	down	correct
SIBN.US	SI	20190925	19.33	19.7	19.175	19.64	126357	19.64	up	up	correct
SIEB.US	Siebert Financial Corp	20190925	9.23	9.58	9.2	9.22	4575	9.22	down	down	correct
SIEN.US	Sientra Inc	20190925	6.8	7.13	6.8	6.96	558310	6.96	up	up	correct
SIFY.US	Sify Technologies Limited	20190925	1.34	1.34	1.2914	1.33	25364	1.33	down	down	correct
SIGA.US	SIGA Technologies Inc	20190925	5.37	5.46	5.3	5.38	85926	5.38	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190925	75.09	76.09	74.51	75.49	386907	72.9817	up	up	correct
SILC.US	Silicom Ltd	20190925	32.45	33.26	32.45	33.26	9381	33.26	up	up	correct
SILK.US	Silk Road Medical Inc	20190925	34.41	34.68	33	33.36	404326	33.36	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20190925	32.9	33.49	32.01	33.32	426948	31.2371	up	down	incorrect
SINO.US	Sino	20190925	0.731	0.77	0.731	0.7588	1892	3.794	up	up	correct
SINT.US	Sintx Technologies Inc	20190925	2.05	2.22	2.03	2.12	138235	2.12	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20190925	7.21	7.32	6.9473	6.98	67249	6.98	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20190925	6.23	6.34	6.23	6.315	12816707	6.1811	up	up	correct
SISI.US	Shineco Inc	20190925	0.585	0.59	0.57	0.59	53218	0.59	up	up	correct
SIVB.US	SVB Financial Group	20190925	208.15	214.36	206.42	214.05	544982	214.05	up	up	correct
SKYW.US	SkyWest Inc	20190925	57.71	59.16	57.71	58.9	153002	58.3684	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190925	111.13	114.97	110.53	114.34	340278	114.34	up	up	correct
SLDB.US	Solid Biosciences Inc	20190925	11.26	11.48	10.95	11.38	323977	11.38	up	up	correct
SLGG.US	Super League Gaming Inc	20190925	4.8	5.2078	4.78	4.99	46736	4.99	up	down	incorrect
SLGL.US	Sol	20190925	9.14	9.14	8.8697	8.9045	2162	8.9045	down	down	correct
SLGN.US	Silgan Holdings Inc	20190925	29.83	30.02	29.59	29.81	294763	28.8914	down	up	incorrect
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190925	0.0911	0.1004	0.0911	0.0975	31500	0.4875	up	up	correct
SLM.US	SLM Corporation	20190925	9.28	9.51	9.27	9.44	4023198	9.1803	up	up	correct
SLMBP.US	SLM Corporation	20190925	56.78	56.8028	56.5	56.73	5389	50.8763	down	down	correct
SLNG.US	Stabilis Solutions Inc	20190925	6.07	6.54	6.07	6.32	4511	6.32	up	up	correct
SLNH.US	Soluna Holdings Inc	20190925	0.8	0.85	0.8	0.85	3500	0.85	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20190925	1.85	1.86	1.75	1.76	13438	1.76	down	up	incorrect
SLP.US	Simulations Plus Inc	20190925	35.37	35.64	34.23	34.69	102236	34.3531	down	down	correct
SLRC.US	SLR Investment Corp	20190925	20.63	20.8	20.44	20.74	129809	16.7897	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190925	5.92	6.077	5.3486	5.65	43168	5.65	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190925	0.1201	0.1261	0.12	0.12	118931	6	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190925	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190925	36.78	37.4	36.43	37.09	18585	35.5294	up	up	correct
SMBK.US	SmartFinancial Inc	20190925	21.3	21.81	20.978	21.67	26177	21.1331	up	up	correct
SMCI.US	Super Micro Computer Inc	20190925	19.3	19.3	18.57	19.28	20311	19.28	down	down	correct
SMED.US	Sharps Compliance Corp	20190925	4.4	4.4042	4.22	4.22	12186	4.22	down	down	correct
SMID.US	Smith	20190925	7.6	7.68	7.6	7.68	201	7.6039	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20190925	2.281	2.3302	2.281	2.3001	4567	2.3001	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20190925	43.27	43.27	41.4	41.95	59203	41.95	down	down	correct
SMMF.US	Summit Financial Group Inc	20190925	26.07	27.19	26.05	26.74	17784	24.8497	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190925	1.4	1.43	1.3111	1.43	11950	1.43	up	up	correct
SMPL.US	The Simply Good Foods Company	20190925	29.42	29.72	28.44	28.55	482557	28.55	down	down	correct
SMSI.US	Smith Micro Software Inc	20190925	5.23	5.28	5.06	5.21	421946	5.21	down	down	correct
SMTC.US	Semtech Corporation	20190925	46.14	47.57	45.7	47.34	393679	47.34	up	up	correct
SMTI.US	Sanara MedTech Inc	20190925	8.5	9.15	8.5	9.15	400	9.15	up	up	correct
SNAX.US	Stryve Foods Inc	20190925	9.95	9.95	9.95	9.95	1000	9.95
SNBR.US	Sleep Number Corporation	20190925	40.99	41.275	39.855	40.205	367663	40.205	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20190925	5.86	5.875	5.68	5.74	494533	5.74	down	down	correct
SND.US	Smart Sand Inc	20190925	3.02	3.13	2.94	3.11	176185	3.11	up	up	correct
SNDL.US	Sundial Growers Inc	20190925	6.24	6.24	5.6	5.61	1750816	5.61	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190925	8.78	8.9	8.61	8.77	151989	8.77	down	down	correct
SNES.US	SenesTech Inc	20190925	0.96	1	0.96	0.9856	1613	19.712	up	up	correct
SNEX.US	StoneX Group Inc	20190925	42.75	43.53	42.585	42.79	51714	42.79	up	up	correct
SNFCA.US	Security National Financial Corporation	20190925	4.7015	4.7015	4.5621	4.5621	4433	4.3449	down	down	correct
SNGX.US	Soligenix Inc	20190925	0.9321	0.96	0.9223	0.9331	60330	0.9331	up	up	correct
SNGXW.US	Soligenix Inc. Warrant	20190925	0.14	0.14	0.14	0.14	4750	0.14
SNOA.US	Sonoma Pharmaceuticals Inc	20190925	6.38	6.81	6.195	6.2	5264	6.2	down	down	correct
SNPS.US	Synopsys Inc	20190925	136.06	139.68	134.55	139.39	1115579	139.39	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190925	4.266	4.2672	4.1	4.11	28206	2.2508	down	down	correct
SNY.US	Sanofi	20190925	46.6	46.68	46.37	46.5	3775886	43.2046	down	down	correct
SOHO.US	Sotherly Hotels Inc	20190925	6.66	6.74	6.64	6.71	10888	6.2099	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20190925	25.8512	26.18	25.8512	26.016	2699	23.4218	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20190925	26.965	26.965	26.3841	26.3841	2607	23.6066	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20190925	25.955	25.98	25.955	25.9556	3200	23.2007	up	up	correct
SOHU.US	Sohu.com Limited	20190925	10.5	10.83	10.29	10.69	324268	10.69	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20190925	2.3	2.3	2.2201	2.26	102672	2.26	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190925	0.4694	0.4694	0.46	0.46	650	0.46	down	down	correct
SOLY.US	Soliton Inc	20190925	11.91	12.1727	11.58	12.06	179260	12.06	up	up	correct
SONM.US	Sonim Technologies Inc	20190925	2.92	3	2.8	2.86	18830	28.6	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190925	0.6901	0.7491	0.6421	0.743	7364	19.318	up	up	correct
SONO.US	Sonos Inc	20190925	14.55	14.69	13.89	13.915	2078737	13.915	down	up	incorrect
SP.US	SP Plus Corporation	20190925	36.57	37.7	36.57	37.69	75467	37.69	up	up	correct
SPCB.US	SuperCom Ltd	20190925	0.8469	0.8543	0.7901	0.82	35005	0.82	down	up	incorrect
SPFI.US	South Plains Financial Inc	20190925	16.42	16.5	16.28	16.39	15600	15.9955	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20190925	3.5	3.55	3.2701	3.5	57009	3.5
SPLK.US	Splunk Inc	20190925	118.59	118.7999	115.1	117.54	1770121	117.54	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20190925	12.44	12.89	12.25	12.3	82060	12.3	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20190925	18.601	18.65	17.91	18.46	148103	18.1451	down	down	correct
SPOK.US	Spok Holdings Inc	20190925	11.87	12.565	11.87	12.52	125356	11.1982	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190925	8.5	9.02	8.39	9	924735	9	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190925	11.12	11.44	10.87	11.25	21363	11.25	up	up	correct
SPSC.US	SPS Commerce Inc	20190925	47.1	47.65	46.25	47.21	209352	47.21	up	down	incorrect
SPTN.US	SpartanNash Company	20190925	12.25	12.56	12.1913	12.45	393033	11.3065	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190925	4.9	5.07	4.88	5.05	615338	5.05	up	up	correct
SPWR.US	SunPower Corporation	20190925	13.697	13.9869	13.5726	13.827	1948875	9.055	up	up	correct
SQBG.US	Sequential Brands Group Inc	20190925	0.251	0.2699	0.2421	0.25	8083	10	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20190925	10	10.8	9.6	10	8083	10
SRAX.US	SRAX Inc	20190925	2.62	2.7	2.5	2.57	56908	2.57	down	up	incorrect
SRCE.US	1st Source Corporation	20190925	46.19	47.24	46.14	47.09	46596	44.1733	up	up	correct
SRCL.US	Stericycle Inc	20190925	48.8	49.42	48.48	48.67	620982	48.67	down	down	correct
SRDX.US	Surmodics Inc	20190925	46.13	47.44	45.31	46.99	61601	46.99	up	down	incorrect
SREV.US	ServiceSource International Inc	20190925	0.8822	0.9198	0.87	0.8946	55166	0.8946	up	up	correct
SRGA.US	Surgalign Holdings Inc	20190925	2.99	3.12	2.96	3.09	122641	3.09	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20190925	2.14	2.19	2.06	2.135	674616	2.135	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20190925	78.07	80.17	74.26	75.96	1811593	75.96	down	down	correct
SRRA.US	Sierra Oncology Inc	20190925	0.4194	0.427	0.402	0.41	68661	16.4	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190925	8.33	8.33	8.33	8.33	0	41.0624
SRRK.US	Scholar Rock Holding Corporation	20190925	10.49	10.88	10	10.47	58625	10.47	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190925	6.3	6.3	5.85	6	8532	6	down	down	correct
SSB.US	South State Corporation	20190925	75.59	76.35	75.095	75.93	167851	71.5733	up	up	correct
SSBI.US	Summit State Bank	20190925	11.9	12.05	11.67	11.67	3333	9.778	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20190925	2.17	2.17	2.04	2.12	41332	2.12	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20190925	49.47	50.75	48.82	50.63	974791	49.6337	up	up	correct
SSNT.US	SilverSun Technologies Inc	20190925	3.6037	3.9	3.6037	3.64	9361	2.76	up	up	correct
SSP.US	The E.W. Scripps Company	20190925	13.27	13.44	13.05	13.29	479267	12.9764	up	down	incorrect
SSRM.US	SSR Mining Inc	20190925	15.8	15.85	15.16	15.42	1349932	15.2298	down	down	correct
SSSS.US	SuRo Capital Corp	20190925	6.44	6.49	6.38	6.38	72700	3.403	down	down	correct
SSTI.US	ShotSpotter Inc	20190925	23.71	23.78	22.18	23.34	324041	23.34	down	down	correct
SSYS.US	Stratasys Ltd	20190925	21.69	21.94	21.27	21.88	464522	21.88	up	up	correct
STAA.US	STAAR Surgical Company	20190925	28	28.38	27.18	28.14	201409	28.14	up	up	correct
STAB.US	Statera Biopharma Inc	20190925	1.06	1.32	1.05	1.1	101200	1.1	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20190925	1.217	1.23	1.17	1.18	2702	7.0017	down	down	correct
STBA.US	S&T Bancorp Inc	20190925	36.79	37.21	36.79	37	172235	33.7848	up	up	correct
STCN.US	Steel Connect Inc	20190925	1.72	1.8	1.72	1.73	13168	1.73	up	up	correct
STFC.US	State Auto Financial Corporation	20190925	31.92	32.64	31.72	32.49	75615	31.2275	up	up	correct
STGW.US	MDC Partners Inc	20190925	2.98	3.09	2.95	3.06	233125	3.06	up	up	correct
STIM.US	Neuronetics Inc	20190925	9.29	9.395	8.91	8.98	144775	8.98	down	down	correct
STKL.US	SunOpta Inc	20190925	2.23	2.26	2.12	2.13	163734	2.13	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20190925	2.77	2.85	2.77	2.79	10176	2.79	up	up	correct
STLD.US	Steel Dynamics Inc	20190925	29.37	30.45	29.31	30.32	2135281	28.3634	up	up	correct
STND.US	Standard AVB Financial Corp	20190925	27.75	27.99	27.5	27.5	5325	26.0061	down	down	correct
STNE.US	StoneCo Ltd	20190925	34.8	35.275	33.98	35.05	1243355	35.05	up	up	correct
STOK.US	Stoke Therapeutics Inc	20190925	24.95	25.01	22.49	22.79	256361	22.79	down	down	correct
STRA.US	Strategic Education Inc	20190925	150.52	151.505	142.81	143.04	214361	136.3732	down	down	correct
STRL.US	Sterling Construction Company Inc	20190925	12.97	13.22	12.88	13.16	61305	13.16	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190925	1.25	1.25	1.08	1.08	7868	1.08	down	down	correct
STRO.US	Sutro Biopharma Inc	20190925	9.99	10.3	9.45	9.84	53680	9.84	down	down	correct
STRR.US	Star Equity Holdings Inc	20190925	5.02	5.06	4.7537	4.86	13409	4.86	down	down	correct
STRRP.US	Star Equity Holdings Inc	20190925	10.05	10.05	10	10	600	8.0193	down	down	correct
STRS.US	Stratus Properties Inc	20190925	29.15	30.17	29.15	29.5	14618	29.5	up	up	correct
STRT.US	Strattec Security Corporation	20190925	20.3	20.8245	19.91	19.91	2602	19.6452	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20190925	15	15.47	14.24	15.07	41165	15.07	up	up	correct
STX.US	Seagate Technology Holdings plc	20190925	52.06	53.205	51.87	53.08	2381567	48.2796	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20190925	21.42	21.76	21.24	21.54	40175	20.9414	up	up	correct
SUMO.US	Sumo Logic Inc	20190925	160.3622	166.236	160.3622	165	65844	165	up	down	incorrect
SUMR.US	Summer Infant Inc	20190925	0.3417	0.4798	0.3213	0.377	9395	3.393	up	up	correct
SUNS.US	SLR Senior Investment Corp	20190925	17.66	17.69	17.5013	17.63	34829	14.5781	down	down	correct
SUNW.US	Sunworks Inc	20190925	2.6517	2.6517	2.53	2.55	12122	2.55	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190925	28.19	28.8	27.94	28.47	392488	28.47	up	down	incorrect
SURF.US	Surface Oncology Inc	20190925	1.84	2.02	1.76	1.76	32124	1.76	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20190925	0.32	0.32	0.303	0.31	14292	15.5	down	down	correct
SVBI.US	Severn Bancorp Inc	20190925	8.05	8.05	7.95	7.95	4794	7.6302	down	down	correct
SVC.US	Service Properties Trust	20190925	25.28	25.97	25.01	25.64	491801	24.3674	up	up	correct
SVRA.US	Savara Inc	20190925	3.15	3.1918	2.9	2.92	304980	2.92	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190925	7.5345	7.5362	7.51	7.51	2162	7.51	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20190925	33.1	33.7187	31.88	32.12	216527	32.12	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20190925	4.5888	4.6118	4.4658	4.5196	1316092	4.4327	down	down	correct
SWIR.US	Sierra Wireless Inc	20190925	10.9	11.06	10.8	11.04	84375	11.04	up	up	correct
SWKH.US	SWK Holdings Corporation	20190925	12.8	12.85	12.66	12.85	900	12.85	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190925	79.23	81.02	78.81	80.99	1282709	78.4764	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20190925	27.09	27.715	23.95	23.95	418900	23.95	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190925	7.68	7.68	6.24	6.56	23250	6.56	down	up	incorrect
SY.US	So	20190925	10.08	10.57	9.84	10.44	385950	10.44	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20190925	36.81	37.605	36.81	37.3	31792	35.2346	up	up	correct
SYBX.US	Synlogic Inc	20190925	2.38	2.41	2.31	2.385	167539	2.385	up	up	correct
SYNA.US	Synaptics Incorporated	20190925	38.56	40.14	38.34	40.1	622121	40.1	up	up	correct
SYNC.US	Synacor Inc	20190925	1.48	1.49	1.45	1.46	88041	1.46	down	down	correct
SYNH.US	Syneos Health Inc	20190925	54.67	54.92	53.77	54.75	365479	54.75	up	up	correct
SYNL.US	Synalloy Corporation	20190925	15.94	16.18	15.94	16	14205	16	up	up	correct
SYPR.US	Sypris Solutions Inc	20190925	1.03	1.03	0.98	0.98	12902	0.98	down	up	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20190925	10.94	11.1	10.71	10.995	122531	10.995	up	up	correct
TA.US	TravelCenters of America Inc	20190925	11.98	12.43	11.9	12.27	29524	12.27	up	up	correct
TACO.US	Del Taco Restaurants Inc	20190925	10.61	10.707	10.305	10.46	289227	10.2793	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190925	12.1499	12.2403	12.1	12.1	4969	12.0048	down	down	correct
TAIT.US	Taitron Components Incorporated	20190925	2.89	2.89	2.8	2.8	8045	2.5223	down	down	correct
TANH.US	Tantech Holdings Ltd	20190925	1.54	1.57	1.53	1.53	100998	1.53	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190925	25.7915	25.92	25.7915	25.9	2626	21.5281	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190925	25.2	25.26	25.14	25.26	3681	21.1089	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190925	25.5	25.595	25.4076	25.595	4144	21.3146	up	up	correct
TAOP.US	Taoping Inc	20190925	0.6	0.62	0.57	0.58	1726	3.48	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20190925	0.3301	0.3488	0.29	0.3055	31744	12.22	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20190925	8.19	8.34	8.04	8.28	584984	7.5137	up	down	incorrect
TATT.US	TAT Technologies Ltd	20190925	4.9	4.9	4.9	4.9	2	4.9
TAYD.US	Taylor Devices Inc	20190925	10.79	10.79	10.79	10.79	444	10.79
TBBK.US	The Bancorp Inc	20190925	10.05	10.23	10	10.2	120482	10.2	up	up	correct
TBK.US	Triumph Bancorp Inc	20190925	31.56	32.38	31.53	32.17	104252	32.17	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20190925	0.37	0.37	0.337	0.3424	41693	3.424	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190925	0.0189	0.0189	0.018	0.018	29900	0.018	down	down	correct
TBNK.US	Territorial Bancorp Inc	20190925	28.6	29.07	28.4132	28.81	9965	25.9298	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190925	21.06	21.39	20.6	21.25	98520	21.25	up	up	correct
TC.US	TuanChe ADR	20190925	2.4	2.48	2.31	2.44	10692	9.76	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20190925	54.44	56.79	54.16	56.66	567015	56.66	up	up	correct
TCBK.US	TriCo Bancshares	20190925	36.81	37.18	36.67	37.06	47604	34.9932	up	down	incorrect
TCCO.US	Technical Communications Corporation	20190925	2.6136	2.7683	2.5	2.5	8954	2.5	down	down	correct
TCDA.US	Tricida Inc	20190925	32.61	33.44	31.8	32.45	229072	32.45	down	down	correct
TCFC.US	The Community Financial Corporation	20190925	33.4	33.5	33	33.23	8487	31.9828	down	up	incorrect
TCMD.US	Tactile Systems Technology Inc	20190925	46.16	47.33	45.142	45.31	235697	45.31	down	down	correct
TCOM.US	Trip.com Group Limited	20190925	31.5	32.21	31.24	32.15	3739583	32.15	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20190925	0.46	0.495	0.4523	0.4523	4531	4.523	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20190925	13.55	13.65	13.46	13.54	213947	10.6886	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20190925	16.9539	18.13	16.17	17.4	179524	17.4	up	up	correct
TCX.US	Tucows Inc	20190925	53.42	54.49	52.72	54.27	74232	54.27	up	up	correct
TDAC.US	Trident Acquisitions Corp	20190925	10.39	10.42	10.39	10.42	950	10.42	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20190925	0.14	0.14	0.14	0.14	500	0.14
TEAM.US	Atlassian Corporation Plc	20190925	130	130.055	122.5	128.2	1829845	128.2	down	up	incorrect
TECH.US	Bio	20190925	201.81	201.95	195.4	201.5	193899	199.5791	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20190925	10.27	10.391	10.23	10.25	11900	8.288	down	down	correct
TEDU.US	Tarena International Inc	20190925	1.02	1.0649	1.02	1.05	15009	5.25	up	up	correct
TELL.US	Tellurian Inc	20190925	8.01	8.2	7.87	8.185	538250	8.185	up	up	correct
TENB.US	Tenable Holdings Inc	20190925	23.59	23.74	22.8	23.72	512777	23.72	up	up	correct
TENX.US	Tenax Therapeutics Inc	20190925	1.27	1.29	1.18	1.19	31140	1.19	down	down	correct
TER.US	Teradyne Inc	20190925	57.69	59.7166	57.395	59.42	1613701	58.8575	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190925	13.36	14.64	13.36	14.49	64068	14.2126	up	up	correct
TFSL.US	TFS Financial Corporation	20190925	17.98	18.07	17.92	18.02	89192	15.7666	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190925	1.38	1.4	1.36	1.37	92528	1.2821	down	up	incorrect
TGLS.US	Tecnoglass Inc	20190925	7.68	7.68	7.545	7.67	34280	7.3483	down	down	correct
TGTX.US	TG Therapeutics Inc	20190925	5.85	6.01	5.68	5.73	1033041	5.73	down	down	correct
TH.US	Target Hospitality Corp	20190925	6.55	6.69	6.43	6.665	146521	6.665	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20190925	10.045	10.05	10.045	10.05	5950	10.05	up	down	incorrect
THCAW.US	THCAW	20190925	0.55	0.55	0.5448	0.5448	700	0.5448	down	down	correct
THFF.US	First Financial Corporation	20190925	43.54	44.58	43.48	44.38	102593	42.1717	up	down	incorrect
THMA.US	Thimble Point Acquisition Corp	20190925	0.38	0.38	0.36	0.36	10050	0.36	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20190925	5.95	6.29	5.8	6.2	207439	6.2	up	up	correct
THRM.US	Gentherm Incorporated	20190925	40.5	41.16	39.875	40.98	115132	40.98	up	down	incorrect
THTX.US	Theratechnologies Inc	20190925	4.13	4.1899	4.01	4.12	47585	4.12	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20190925	49.62	50.025	49.2738	49.67	16017	48.2809	up	up	correct
TIGR.US	UP Fintech Holding Limited	20190925	4.5	4.64	4.438	4.49	205500	4.49	down	down	correct
TILE.US	Interface Inc	20190925	13.03	13.82	13	13.8	450154	13.5308	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190925	29.78	29.78	29.78	29.78	0	26.7838
TIPPX.US	Total Income + Real Estate Fund CL C	20190925	28.77	28.77	28.77	28.77	0	25.475
TIPRX.US	Totl In Rl Est A	20190925	29.96	29.96	29.96	29.96	0	26.955
TIPT.US	Tiptree Inc	20190925	7.39	7.48	7.32	7.4	15582	7.0454	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190925	30.43	30.43	30.43	30.43	0	27.398
TITN.US	Titan Machinery Inc	20190925	14.36	14.595	14.16	14.58	88554	14.58	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20190925	12.9	13	12.9	13	357	12.2521	up	up	correct
TLGT.US	Teligent Inc	20190925	0.9742	0.995	0.9501	0.9602	16050	9.602	down	up	incorrect
TLRY.US	Tilray Inc	20190925	26.66	26.9166	25.87	26.6	1110031	26.6	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20190925	6.3611	6.3611	6	6	7299	1.2	down	down	correct
TMDI.US	Titan Medical Inc	20190925	1.55	1.59	1.1401	1.18	1970516	1.18	down	down	correct
TMDX.US	TransMedics Group Inc	20190925	23.73	24.29	22.5	23.2	65098	23.2	down	down	correct
TMUS.US	T	20190925	79.53	80.03	78.86	79.81	1970987	79.81	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190925	63.77	64.75	62.14	64.66	686144	64.66	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190925	1730	1830	1720	1810	17680	1810	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190925	0.4448	0.46	0.4135	0.423	7719	4.23	down	down	correct
TOPS.US	Top Ships Inc	20190925	2.91	3.16	2.86	2.99	246194	74.75	up	up	correct
TOUR.US	Tuniu Corporation	20190925	3.23	3.29	3.07	3.29	66460	3.29	up	up	correct
TOWN.US	TowneBank	20190925	27.37	27.98	27.37	27.9	133129	26.0013	up	up	correct
TPIC.US	TPI Composites Inc	20190925	19.17	19.56	18.94	19.38	389838	19.38	up	up	correct
TPST.US	Tempest Therapeutics Inc	20190925	6.86	7.32	6.85	6.87	3275	103.05	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20190925	40.86	41.29	39.23	39.7	359910	39.7	down	down	correct
TREE.US	LendingTree Inc	20190925	312.33	318.615	308.55	316.8	123005	316.8	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190925	57.32	57.78	55.81	57.49	225581	57.49	up	up	correct
TRIB.US	Trinity Biotech plc	20190925	1.38	1.44	1.3	1.38	74695	1.38
TRIL.US	Trillium Therapeutics Inc	20190925	0.3503	0.3895	0.35	0.3606	147542	0.3606	up	up	correct
TRIP.US	TripAdvisor Inc	20190925	37.73	38.61	37.51	38.04	1643642	33.828	up	up	correct
TRMB.US	Trimble Inc	20190925	37.87	38.65	37.61	38.33	2284973	38.33	up	up	correct
TRMD.US	TORM plc	20190925	8.5	8.5	8.5	8.5	201	7.4597
TRMK.US	Trustmark Corporation	20190925	33.85	34.41	33.82	34.35	281724	31.984	up	up	correct
TRNS.US	Transcat Inc	20190925	24.51	25.2899	24.15	24.88	20889	24.88	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190925	0.0023	0.0023	0.0021	0.0023	228	0.46
TROO.US	TROOPS Inc	20190925	1	1	1	1	100	1
TROW.US	T. Rowe Price Group Inc	20190925	114.4	114.73	110.875	114.32	1245125	107.7505	down	up	incorrect
TRS.US	TriMas Corporation	20190925	30.27	31	30.2	30.99	109026	30.9531	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190925	8.16	8.33	8.14	8.3	415197	37.9152	up	down	incorrect
TRUE.US	TrueCar Inc	20190925	3.4	3.62	3.3979	3.56	1028479	3.56	up	down	incorrect
TRUP.US	Trupanion Inc	20190925	26.57	26.74	25.9301	26.19	250716	26.19	down	up	incorrect
TRVG.US	trivago N.V	20190925	4.25	4.35	4.13	4.22	78567	4.22	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20190925	4.43	4.43	4.198	4.26	5138	4.26	down	down	correct
TRVN.US	Trevena Inc	20190925	0.92	0.9481	0.905	0.9195	405592	0.9195	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190925	41.07	42	40.82	41.91	37400	30.4583	up	up	correct
TSBK.US	Timberland Bancorp Inc	20190925	27.41	27.84	27.15	27.42	15446	25.1956	up	down	incorrect
TSC.US	TriState Capital Holdings Inc	20190925	21.46	21.77	21.44	21.71	158215	21.71	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20190925	27.05	27.05	26.94	27	2754	23.2215	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20190925	26.666	26.69	26.54	26.688	4800	23.1743	up	up	correct
TSCO.US	Tractor Supply Company	20190925	91.37	91.7	89.84	90.61	1166973	88.208	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20190925	19.4	19.53	19.2	19.35	185501	19.35	down	up	incorrect
TSIFX.US	TSIFX	20190925	9.99	9.99	9.99	9.99	0	9.078
TSLA.US	Tesla Inc	20190925	224.56	228.98	218.36	228.7	47221429	45.74	up	up	correct
TSRI.US	TSR Inc	20190925	3.37	3.47	3.21	3.47	2667	3.47	up	up	correct
TTD.US	The Trade Desk Inc	20190925	191.15	195.1099	183.4	194.58	2804734	19.458	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20190925	48.72	48.85	47.9	48.66	76876	45.8587	down	down	correct
TTEK.US	Tetra Tech Inc	20190925	81.97	84.78	81.36	84.63	281052	83.4276	up	down	incorrect
TTGT.US	TechTarget Inc	20190925	23.42	23.91	23.03	23.57	205703	23.57	up	up	correct
TTMI.US	TTM Technologies Inc	20190925	12.2	12.505	12.1621	12.455	708629	12.455	up	down	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20190925	0.335	0.3357	0.3	0.3046	16257	9.138	down	down	correct
TTOO.US	T2 Biosystems Inc	20190925	2.85	3	2.757	2.88	763698	2.88	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190925	3.24	3.255	3.12	3.24	386405	2.9866
TTWO.US	Take	20190925	124.01	127.68	123.78	127.24	1138759	127.24	up	up	correct
TURN.US	180 Degree Capital Corp	20190925	2.1705	2.1705	2.14	2.14	18298	6.42	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20190925	2.69	2.75	2.605	2.66	414530	2.66	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190925	12.03	12.34	11.97	12.02	425539	12.02	down	down	correct
TVTY.US	Tivity Health Inc	20190925	17.35	17.53	17.125	17.35	397069	17.35
TW.US	Tradeweb Markets Inc	20190925	39.44	39.83	38.93	39.75	496000	39.3054	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20190925	11.44	11.44	11.16	11.2	24458	11.2	down	down	correct
TWNK.US	Hostess Brands Inc	20190925	13.83	13.965	13.815	13.94	660782	13.94	up	up	correct
TWOU.US	2U Inc	20190925	16.64	16.96	15.9399	16.69	2433443	16.69	up	down	incorrect
TWST.US	Twist Bioscience Corporation	20190925	25.92	26.22	25.41	25.54	185672	25.54	down	up	incorrect
TXG.US	10x Genomics Inc	20190925	54.46	55.88	52.5627	52.76	261234	52.76	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20190925	3.68	4.32	3.68	4.16	9605749	4.16	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20190925	125.3	128.33	124.53	127.74	3393744	120.3296	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190925	51.74	52.42	51.66	52.18	578053	50.8544	up	down	incorrect
TYHT.US	Shineco Inc	20190925	0.585	0.59	0.57	0.59	53218	5.31	up	up	correct
TYME.US	Tyme Technologies Inc	20190925	1.6	1.62	1.45	1.6	414719	1.6
TZOO.US	Travelzoo	20190925	10.62	10.85	10.4	10.53	57031	10.53	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20190925	88.24	89.88	88.24	89.17	1744522	89.17	up	up	correct
UBCP.US	United Bancorp Inc	20190925	11.31	11.6821	11.26	11.26	4738	10.3067	down	down	correct
UBFO.US	United Security Bancshares	20190925	10.6	10.64	10.57	10.6	14782	9.3192
UBOH.US	United Bancshares Inc	20190925	20.25	20.25	20.2	20.2	1486	19.0913	down	down	correct
UBSI.US	United Bankshares Inc	20190925	38.17	38.88	37.96	38.74	301241	35.0578	up	down	incorrect
UBX.US	Unity Biotechnology Inc	20190925	6.22	6.37	6	6.23	125382	6.23	up	down	incorrect
UCBI.US	United Community Banks Inc	20190925	27.23	28.25	27.23	28.215	384258	26.402	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190925	14.44	15.4	14.19	15.25	678408	15.25	up	up	correct
UEIC.US	Universal Electronics Inc	20190925	51.2	52.957	51.13	52.7	123346	52.7	up	down	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20190925	3.5	3.54	3.34	3.51	98787	3.51	up	up	correct
UFCS.US	United Fire Group Inc	20190925	46.12	47.11	46.035	46.97	63837	43.8263	up	up	correct
UFPI.US	UFP Industries Inc	20190925	40.08	40.48	39.53	40.33	298640	39.4414	up	up	correct
UFPT.US	UFP Technologies Inc	20190925	38.5	39.52	38.5	39.2	20921	39.2	up	down	incorrect
UG.US	United	20190925	18.675	19.2	18.675	18.81	2683	16.9881	up	down	incorrect
UHAL.US	AMERCO	20190925	383	393.57	382.68	392.15	73650	388.4386	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190925	13.6	13.89	13.52	13.82	86327	12.679	up	up	correct
ULBI.US	Ultralife Corporation	20190925	8.88	9.07	8.87	8.9	7838	8.9	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20190925	24.09	24.92	24.05	24.24	95596	23.3898	up	up	correct
ULTA.US	Ulta Beauty Inc	20190925	238.75	239.425	233.2786	235.54	1421394	235.54	down	down	correct
UMBF.US	UMB Financial Corporation	20190925	64.52	66.05	64.47	65.82	206552	63.2404	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190925	16.49	17.065	16.49	17	1422738	15.05	up	up	correct
UNAM.US	Unico American Corporation	20190925	6.3655	6.64	6.3655	6.64	3157	6.64	up	up	correct
UNB.US	Union Bankshares Inc	20190925	32.184	32.83	31.014	32.73	4605	29.4618	up	up	correct
UNIQX.US	UNIQX	20190925	26.59	26.59	26.59	26.59	0	24.0246
UNIT.US	Uniti Group Inc	20190925	7.68	7.8	7.61	7.71	1401400	6.5827	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20190925	22.25	23.99	22.23	22.23	20748	21.3638	down	up	incorrect
UONE.US	Urban One Inc	20190925	1.88	1.88	1.85	1.85	344	1.85	down	down	correct
UONEK.US	Urban One Inc	20190925	1.89	1.94	1.85	1.85	11526	1.85	down	up	incorrect
UPLD.US	Upland Software Inc	20190925	34.83	35.36	33.46	35.07	486248	35.07	up	up	correct
UPWK.US	Upwork Inc	20190925	13.51	13.8	13.4	13.75	781611	13.75	up	up	correct
URBN.US	Urban Outfitters Inc	20190925	24.33	25.26	24.03	24.835	2010341	24.835	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20190925	32.37	33.79	26.4	27.45	819236	27.45	down	down	correct
USAK.US	USA Truck Inc	20190925	8.41	8.79	8.41	8.74	45517	8.74	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190925	14.48	15.25	14.308	15	39845	15	up	up	correct
USAU.US	U.S. Gold Corp	20190925	1.01	1.03	1	1	81264	10	down	down	correct
USEG.US	U.S. Energy Corp	20190925	0.53	0.53	0.4713	0.484	8723	4.84	down	down	correct
USIO.US	Usio Inc	20190925	2.1024	2.29	2.0611	2.08	35252	2.08	down	down	correct
USLM.US	United States Lime & Minerals Inc	20190925	78.155	78.155	77.1	77.6	4957	72.6159	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20190925	25.66	25.66	25.66	25.66	0	23.6756
USQSX.US	USQ Core Real Estate Fund	20190925	25.66	25.66	25.66	25.66	0	23.6763
USWS.US	U.S. Well Services Inc	20190925	1.99	2.2361	1.9779	2	31044	7	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20190925	0.26	0.27	0.249	0.27	10000	0.27	up	down	incorrect
UTHR.US	United Therapeutics Corporation	20190925	85.42	86.48	84.73	85	413761	85	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20190925	100.15	102.44	97.65	99.33	30341	95.1216	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20190925	2.98	3.004	2.98	2.98	31346	2.98
UVSP.US	Univest Financial Corporation	20190925	25.99	26.25	25.89	26.15	102898	24.3914	up	up	correct
UXIN.US	Uxin Limited	20190925	2.25	2.39	2.24	2.38	1915251	2.38	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20190925	37	37.25	37	37.25	600	33.7438	up	up	correct
VALU.US	Value Line Inc	20190925	23.9936	23.9936	23.88	23.88	1833	22.3758	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20190925	35.501	35.501	35.501	35.501	38	35.4122
VBIV.US	VBI Vaccines Inc	20190925	0.5563	0.585	0.5228	0.5501	14905918	0.5501	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20190925	1.24	1.27	1.2105	1.27	14575	1.27	up	up	correct
VBTX.US	Veritex Holdings Inc	20190925	24.46	25	24.36	24.9	322660	23.4154	up	up	correct
VC.US	Visteon Corporation	20190925	71.27	78.25	71.27	78	444835	78	up	up	correct
VCEL.US	Vericel Corporation	20190925	15.83	16.19	15.715	16.005	407710	16.005	up	down	incorrect
VCMIX.US	Versus Capital Multi	20190925	28.32	28.32	28.32	28.32	0	25.8596
VCNX.US	Vaccinex Inc	20190925	7.9	7.96	6.9345	7.7	18420	7.7	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190925	25.66	25.66	25.66	25.66	0	23.9577
VCTR.US	Victory Capital Holdings Inc	20190925	16.41	16.495	16.16	16.34	59096	15.8387	down	down	correct
VCYT.US	Veracyte Inc	20190925	24.34	24.59	23.66	24.16	721872	24.16	down	up	incorrect
VECO.US	Veeco Instruments Inc	20190925	12.04	12.37	12.04	12.365	303439	12.365	up	up	correct
VEON.US	VEON Ltd	20190925	2.4	2.45	2.345	2.42	1983175	2.2579	up	up	correct
VERB.US	Verb Technology Company Inc	20190925	1.23	1.29	1.1804	1.22	48443	1.22	down	down	correct
VERBW.US	Verb Technology Company Inc	20190925	0.355	0.36	0.3236	0.35	25350	0.35	down	down	correct
VERI.US	Veritone Inc	20190925	3.71	3.955	3.62	3.84	665110	3.84	up	up	correct
VERO.US	Venus Concept Inc	20190925	0.62	0.62	0.5608	0.58	188450	8.7	down	down	correct
VERU.US	Veru Inc	20190925	2.07	2.15	2.06	2.09	107303	2.09	up	up	correct
VERY.US	Vericity Inc	20190925	12.25	13.25	12.06	13	2146	8.801	up	up	correct
VFF.US	Village Farms International Inc	20190925	9.5	9.51	9.0653	9.32	1138756	9.32	down	down	correct
VFLEX.US	VFLEX	20190925	25.63	25.63	25.63	25.63	0	22.7223
VG.US	Vonage Holdings Corp	20190925	12.28	12.39	12.12	12.18	2026589	12.18	down	down	correct
VIA.US	Via Renewables Inc	20190925	10.04	10.24	10	10.2	43108	8.6958	up	down	incorrect
VIAC.US	ViacomCBS Inc	20190925	41.26	41.56	40.81	41.24	3810217	38.5204	down	down	correct
VIACA.US	ViacomCBS Inc	20190925	43.2	44.1	43.2	43.68	17082	41.0963	up	down	incorrect
VIASP.US	Via Renewables Inc	20190925	25.07	25.07	25.007	25.05	16800	20.3242	down	down	correct
VIAV.US	Viavi Solutions Inc	20190925	14.26	14.625	14.14	14.555	1998401	14.555	up	up	correct
VICR.US	Vicor Corporation	20190925	30.2	31.09	29.9135	30.86	132212	30.86	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20190925	0.5	0.5	0.5	0.5	200	7.5
VIOT.US	Viomi Technology Co. Ltd	20190925	8.15	8.27	8.02	8.12	38077	8.12	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20190925	3.6201	3.78	3.62	3.62	2969	3.62	down	down	correct
VIRT.US	Virtu Financial Inc	20190925	18	18.029	17.31	17.6	1369529	16.0356	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190925	8	8.3	7.8	7.9	17020	7.9	down	down	correct
VISL.US	Vislink Technologies Inc	20190925	0.6338	0.6338	0.55	0.565	106443	3.39	down	down	correct
VIVE.US	Viveve Medical Inc	20190925	56.3	61.2	53.5	55.547	91793	55.547	down	up	incorrect
VIVO.US	Meridian Bioscience Inc	20190925	10.01	10.19	9.72	9.75	191836	9.75	down	up	incorrect
VJET.US	voxeljet AG	20190925	1.8	1.87	1.765	1.81	2639	9.05	up	up	correct
VKTX.US	Viking Therapeutics Inc	20190925	6.61	6.99	6.58	6.81	1588579	6.81	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20190925	0.38	0.4199	0.38	0.39	29200	0.39	up	up	correct
VLGEA.US	Village Super Market Inc	20190925	26.4	26.91	26.3754	26.71	16708	24.346	up	up	correct
VLY.US	Valley National Bancorp	20190925	10.79	11.1	10.79	11.06	1363519	10.0284	up	up	correct
VLYPO.US	Valley National Bancorp	20190925	25.71	25.71	25.45	25.63	36941	22.6413	down	up	incorrect
VLYPP.US	Valley National Bancorp	20190925	29.95	29.95	29	29.45	4079	25.9202	down	down	correct
VMD.US	Viemed Healthcare Inc	20190925	6.9393	7.1	6.935	7.1	17927	7.1	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190925	13.33	14.23	13.33	14.025	1118335	14.025	up	down	incorrect
VNET.US	21Vianet Group Inc	20190925	8.06	8.19	8.06	8.12	92367	8.12	up	up	correct
VNOM.US	Viper Energy Partners LP	20190925	29.39	29.735	28.98	29.27	338857	25.9221	down	down	correct
VOD.US	Vodafone Group Plc	20190925	19.78	19.9	19.705	19.84	2505392	17.1286	up	down	incorrect
VOXX.US	VOXX International Corporation	20190925	4.77	4.87	4.75	4.79	18547	4.79	up	up	correct
VRA.US	Vera Bradley Inc	20190925	9.8	10.105	9.6	9.805	787406	9.805	up	up	correct
VRAY.US	ViewRay Inc	20190925	3.24	3.29	3.11	3.21	1173608	3.21	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20190925	12.27	13.43	12	13.21	47074	13.21	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20190925	0.8515	0.8699	0.81	0.8202	4097	12.303	down	down	correct
VREX.US	Varex Imaging Corporation	20190925	28.52	28.92	28.08	28.86	301168	28.86	up	up	correct
VRME.US	VerifyMe Inc	20190925	0.094	0.094	0.094	0.094	231	4.7
VRNA.US	Verona Pharma plc	20190925	4.58	4.71	4.55	4.71	1200	4.71	up	up	correct
VRNS.US	Varonis Systems Inc	20190925	61.7	62.88	60.31	62.69	1120428	20.8967	up	up	correct
VRNT.US	Verint Systems Inc	20190925	43.8191	44.4189	42.7394	44.279	572067	22.5568	up	up	correct
VRRM.US	Verra Mobility Corporation	20190925	14.18	14.33	14.05	14.26	490065	14.26	up	up	correct
VRSK.US	Verisk Analytics Inc	20190925	157.96	158.06	156.26	157.8	647211	155.5951	down	down	correct
VRSN.US	VeriSign Inc	20190925	186.12	190.93	185.39	189.93	562638	189.93	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20190925	111.26	114.85	110	114.81	57123	109.7953	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190925	172.31	173.49	170.56	171.5	956069	171.5	down	down	correct
VS.US	Versus Systems Inc	20190925	0.27	0.27	0.2392	0.259	11052	4.144	down	down	correct
VSAT.US	Viasat Inc	20190925	76.32	78.07	75.82	77.65	327110	77.65	up	up	correct
VSEC.US	VSE Corporation	20190925	33.48	34.42	33.3	34.01	25302	33.2297	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190925	6.49	6.49	6.49	6.49	0	5.9105
VSLCX.US	Invesco Senior Loan Fund Class C	20190925	6.51	6.51	6.51	6.51	0	6.0299
VSLYX.US	If Inv Snr Fnd Y	20190925	6.49	6.49	6.49	6.49	0	5.8771
VSTM.US	Verastem Inc	20190925	1.32	1.32	1.24	1.25	470492	1.25	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20190925	1.16	1.23	1.11	1.19	130132	1.19	up	up	correct
VTNR.US	Vertex Energy Inc	20190925	1.14	1.18	1.14	1.14	14223	1.14
VTRS.US	Viatris Inc	20190925	19.87	20.315	19.8	20.12	3110384	19.6617	up	down	incorrect
VTSI.US	VirTra Inc	20190925	2.82	3.1	2.595	2.8	19978	2.8	down	down	correct
VTVT.US	vTv Therapeutics Inc	20190925	1.5	1.52	1.4524	1.46	86797	1.46	down	down	correct
VUZI.US	Vuzix Corporation	20190925	2.31	2.42	2.25	2.36	269915	2.36	up	up	correct
VVPR.US	VivoPower International PLC	20190925	1.42	1.48	1.347	1.36	9970	1.36	down	down	correct
VWTR.US	Vidler Water Resources Inc	20190925	10.24	10.49	10.22	10.42	35250	10.42	up	up	correct
VXRT.US	Vaxart Inc	20190925	0.5	0.51	0.2543	0.305	6416603	0.305	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20190925	16.42	16.95	16.02	16.685	374496	16.685	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20190925	18.32	19.08	17.8	18.8	11350	18.8	up	up	correct
VYNT.US	Vyant Bio Inc	20190925	3	3.3	3	3	30620	3
WABC.US	Westamerica Bancorporation	20190925	62.23	63.55	62.23	63.38	91937	59.5717	up	up	correct
WAFD.US	Washington Federal Inc	20190925	37.06	37.91	37.06	37.78	305625	35.2346	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20190925	3.34	3.34	3.26	3.31	605	3.31	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20190925	49.08	50.03	48.75	49.93	37324	44.8591	up	up	correct
WATT.US	Energous Corporation	20190925	3.65	3.748	3.56	3.69	163251	3.69	up	up	correct
WB.US	Weibo Corporation	20190925	45.58	46.92	45.21	46.74	1319632	46.74	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20190925	53.69	54.561	53.32	54.36	3408561	49.7699	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20190925	23.5	23.98	23.35	23.98	3341	23.98	up	up	correct
WDAY.US	Workday Inc	20190925	167.52	170.15	163.26	169.98	2428786	169.98	up	up	correct
WDC.US	Western Digital Corporation	20190925	59.69	62.05	59.46	61.05	6302752	59.2598	up	up	correct
WDFC.US	WD	20190925	180.87	184.32	180.415	183.58	98693	178.3427	up	down	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190925	12.98	12.98	12.98	12.98	0	12.6285
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190925	13.36	13.36	13.36	13.36	0	12.9527
WEN.US	The Wendy's Company	20190925	20.18	20.4	20.105	20.18	5746547	19.4058
WERN.US	Werner Enterprises Inc	20190925	33.86	35.22	33.78	35.15	629690	34.4029	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190925	13.4	13.4	13.4	13.4	0	13.0265
WETF.US	WisdomTree Investments Inc	20190925	5.41	5.52	5.3606	5.49	541827	5.1877	up	down	incorrect
WEYS.US	Weyco Group Inc	20190925	23.095	23.37	22.86	22.86	26416	20.8119	down	down	correct
WFCF.US	Where Food Comes From Inc	20190925	1.7	1.7	1.7	1.7	2030	6.7322
WHF.US	WhiteHorse Finance Inc	20190925	13.71	13.89	13.64	13.78	68951	10.3857	up	down	incorrect
WHFBZ.US	WHFBZ	20190925	26.25	26.25	26.0911	26.24	9107	22.7736	down	down	correct
WHLM.US	Wilhelmina International Inc	20190925	5.795	5.95	5.795	5.95	2434	5.95	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190925	1.65	1.7116	1.4707	1.51	19844	1.51	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190925	12.15	12.21	12.05	12.21	730	12.21	up	up	correct
WILC.US	G. Willi	20190925	10.75	10.75	10.37	10.5293	918	9.9297	down	up	incorrect
WINA.US	Winmark Corporation	20190925	173.8	177.87	173.0738	176.72	6549	166.3433	up	down	incorrect
WING.US	Wingstop Inc	20190925	86.66	87.22	86.005	86.09	233591	82.0561	down	up	incorrect
WIRE.US	Encore Wire Corporation	20190925	56.53	57.88	56.27	57.83	125523	57.6475	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190925	0.8751	0.941	0.85	0.9	54811	18	up	up	correct
WIX.US	Wix.com Ltd	20190925	114.98	118.33	111.91	117.91	821450	117.91	up	up	correct
WKHS.US	Workhorse Group Inc	20190925	3.25	3.39	3.25	3.35	1232559	3.35	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190925	0.075	0.08	0.075	0.08	50000	0.08	up	up	correct
WLDN.US	Willdan Group Inc	20190925	38.65	38.89	37.6	38.45	98451	38.45	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20190925	55.23	57.02	55.23	56.97	6505	56.97	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190925	196.8	197.45	196.015	196.8	451169	190.9672
WNEB.US	Western New England Bancorp Inc	20190925	9.83	9.83	9.64	9.79	41633	9.1997	down	down	correct
WORX.US	SCWorx Corp	20190925	2.82	3.19	2.82	2.87	12653	2.87	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20190925	2.66	2.69	2.61	2.63	171213	2.63	down	down	correct
WRAP.US	Wrap Technologies Inc	20190925	4.17	4.25	4.1	4.17	37539	4.17
WRLD.US	World Acceptance Corporation	20190925	130.42	134.24	128.24	133.37	76297	133.37	up	up	correct
WSBC.US	WesBanco Inc	20190925	37.69	38.16	37.395	38.06	192131	34.4831	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20190925	17.19	17.37	17.15	17.33	83645	14.9184	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20190925	15.41	15.72	15.3	15.62	270054	15.62	up	up	correct
WSFS.US	WSFS Financial Corporation	20190925	44.17	45.19	43.94	45.14	223713	43.8667	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190925	14.74	15.0059	14	14.92	13583	13.8705	up	down	incorrect
WTBA.US	West Bancorporation Inc	20190925	21.62	22.24	21.535	22.16	30098	20.2965	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190925	1.71	1.71	1.54	1.57	325070	1.57	down	down	correct
WTFC.US	Wintrust Financial Corporation	20190925	64.09	65.95	64.09	65.61	398922	62.813	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20190925	29.33	29.33	29.2416	29.28	4184	25.519	down	up	incorrect
WTRH.US	Waitr Holdings Inc	20190925	1.44	1.488	1.37	1.425	945446	1.425	down	down	correct
WTW.US	Weight Watchers International Inc	20190925	36.66	36.9	35.73	36.52	5402	36.52	down	down	correct
WVE.US	Wave Life Sciences Ltd	20190925	22.35	23.62	21.52	22.48	93041	22.48	up	up	correct
WVFC.US	WVS Financial Corp	20190925	16.14	16.14	16.03	16.06	4009	15.1231	down	up	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20190925	7.05	7.34	7.05	7.05	1335	7.05
WW.US	WW International Inc	20190925	36.33	37.2	35.64	36.49	1364269	36.49	up	up	correct
WWD.US	Woodward Inc	20190925	107.11	111.45	106.47	110.52	532990	109.1433	up	up	correct
WYNN.US	Wynn Resorts Limited	20190925	109.37	111.54	108.1	111	1528274	109.1647	up	up	correct
XAIR.US	Beyond Air Inc	20190925	4.5	4.5	4.17	4.17	62248	4.17	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190925	1.36	1.39	1.27	1.27	238677	1.27	down	up	incorrect
XBIOW.US	Xenetic Biosciences Inc	20190925	1.38	1.3825	1.38	1.3825	200	1.3825	up	up	correct
XBIT.US	XBiotech Inc	20190925	10.04	10.38	9.88	10.365	92471	10.365	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190925	18.23	18.23	18.23	18.23	0	17.509
XCBFX.US	Capstone Church Bond Fund	20190925	11.99	11.99	11.99	11.99	0	11.99
XCLIX.US	XCLIX	20190925	10.62	10.62	10.62	10.62	0	10.001
XCUR.US	Exicure Inc	20190925	2.77	2.89	2.65	2.71	1293399	2.71	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20190925	13.66	13.66	13.66	13.66	0	13.66
XEL.US	Xcel Energy Inc	20190925	65.35	65.45	64.7	65.05	3641110	61.2556	down	up	incorrect
XELA.US	Exela Technologies Inc	20190925	1.23	1.2439	1.19	1.19	346702	3.57	down	down	correct
XELB.US	Xcel Brands Inc	20190925	2.03	2.06	1.95	2.03	21972	2.03
XENE.US	Xenon Pharmaceuticals Inc	20190925	9.2	9.44	8.93	9.4	14870	9.4	up	up	correct
XENT.US	Intersect ENT Inc	20190925	17.53	17.66	17.1407	17.59	158971	17.59	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20190925	9.45	9.98	9.13	9.89	102878	9.89	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20190925	12.18	12.38	12.16	12.27	15059	12.27	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190925	932.53	932.53	932.53	932.53	0	692.5147
XGN.US	Exagen Inc	20190925	16.86	16.86	14.25	14.7	148835	14.7	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20190925	8.9	8.9	8.9	8.9	0	7.9287
XLNX.US	Xilinx Inc	20190925	96.12	97.52	94.39	97.19	3557658	95.1759	up	up	correct
XLRN.US	Acceleron Pharma Inc	20190925	42.09	42.68	41.52	41.98	233238	41.98	down	down	correct
XNCR.US	Xencor Inc	20190925	35.31	36.4	35.175	35.26	209050	35.26	down	down	correct
XNET.US	Xunlei Limited	20190925	2.43	2.58	2.4	2.57	197261	2.57	up	up	correct
XOMA.US	XOMA Corporation	20190925	18.73	19.2	18.37	18.63	48308	18.63	down	up	incorrect
XONE.US	The ExOne Company	20190925	8.73	8.865	8.3575	8.69	72613	8.69	down	down	correct
XPEL.US	XPEL Inc	20190925	11.27	11.45	10.8506	11.14	47722	11.14	down	down	correct
XPER.US	Xperi Holding Corporation	20190925	20.25	20.47	19.98	20.3	639979	19.3446	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190925	6.49	6.49	6.49	6.49	0	5.9043
XRAY.US	DENTSPLY SIRONA Inc	20190925	52.88	53.35	52.44	53.21	1905929	52.2439	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190925	29.58	30.145	29.58	30	1013306	27.0946	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190925	11.85	11.85	11.85	11.85	0	10.7946
XSICX.US	Voya Senior Income Fund Class	20190925	11.82	11.82	11.82	11.82	0	10.8841
XSIIX.US	ING Senior Incm Fd	20190925	11.81	11.81	11.81	11.81	0	10.695
XSIWX.US	ING Senior Incm Fd	20190925	11.86	11.86	11.86	11.86	0	10.7451
XSLCX.US	Invesco Senior Loan Fund Class	20190925	6.49	6.49	6.49	6.49	0	6.49
XSPA.US	XpresSpa Group Inc	20190925	1.6	1.65	1.51	1.51	7008	4.53	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20190925	1.63	1.63	1.5201	1.5201	3064	1.5201	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20190925	2.22	2.31	2.13	2.31	1024176	2.31	up	down	incorrect
YELL.US	Yellow Corporation	20190925	3.1	3.29	2.94	3.21	1038100	3.21	up	up	correct
YI.US	111 Inc	20190925	4.9787	5.14	4.71	4.81	20805	4.81	down	down	correct
YJ.US	Yunji Inc	20190925	7.18	7.18	6.7	7.13	119942	7.13	down	down	correct
YMAB.US	Y	20190925	30.7	31.15	27.76	27.85	259562	27.85	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190925	0.95	0.97	0.91	0.9113	8808	18.226	down	down	correct
YNDX.US	Yandex N.V	20190925	35.91	36.67	35.42	36.48	1498864	36.48	up	up	correct
YORW.US	The York Water Company	20190925	42.89	44.23	42.4201	43.71	43847	42.154	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190925	0.5916	0.5916	0.5425	0.5794	1798	23.176	down	down	correct
YTRA.US	Yatra Online Inc	20190925	4.13	4.19	4.12	4.18	43801	4.18	up	up	correct
YVR.US	Liquid Media Group Ltd	20190925	1.2864	1.38	1.27	1.38	2394	1.38	up	up	correct
YY.US	JOYY Inc	20190925	58.83	60.67	58.83	60.26	546004	57.8813	up	up	correct
Z.US	Zillow Group Inc	20190925	29.6	30.46	29.32	30.32	3921000	30.32	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190925	203.59	208.6	203.02	207.95	330351	207.95	up	down	incorrect
ZD.US	Ziff Davis Inc.	20190925	88.54	89.61	87.44	89.36	322651	89.36	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190925	0.51	0.519	0.49	0.49	113394	0.49	down	down	correct
ZEUS.US	Olympic Steel Inc	20190925	13.97	14.21	13.73	13.99	62590	13.8343	up	up	correct
ZG.US	Zillow Group Inc	20190925	29.54	30.38	29.41	30.21	1848289	30.21	up	up	correct
ZGNX.US	Zogenix Inc	20190925	42	42.9	41.95	42.68	591237	42.68	up	up	correct
ZION.US	Zions Bancorporation National Association	20190925	43.73	44.44	43.72	44.37	1145009	41.4107	up	down	incorrect
ZIONL.US	ZIONL	20190925	28.55	28.7	28.5	28.55	3400	24.8173
ZIONO.US	Zions Bancorporation National Association	20190925	28.27	28.37	27.84	28.19	9600	24.7508	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190925	23.65	24.0864	23.41	23.9	9071	21.7513	up	down	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20190925	4.11	4.41	4.11	4.28	2157689	4.28	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190925	0.085	0.085	0.075	0.0849	45000	0.0849	down	down	correct
ZIXI.US	Zix Corporation	20190925	7.42	7.46	7.11	7.36	496108	7.36	down	up	incorrect
ZKIN.US	ZK International Group Co. Ltd	20190925	1.32	1.3301	1.2777	1.3	17555	1.3	down	down	correct
ZLAB.US	Zai Lab Limited	20190925	33.17	33.5464	32.78	33.19	109942	33.19	up	up	correct
ZM.US	Zoom Video Communications Inc	20190925	79.12	79.99	76.08	79.6	1938824	79.6	up	up	correct
ZNGA.US	Zynga Inc	20190925	6.01	6.08	5.9708	6.04	11711841	6.04	up	up	correct
ZS.US	Zscaler Inc	20190925	48.87	49.38	47.37	48.89	3054605	48.89	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190925	1.77	1.77	1.6	1.69	309658	1.69	down	down	correct
ZUMZ.US	Zumiez Inc	20190925	30.33	31.17	29.9	30.43	411829	30.43	up	up	correct
ZVO.US	Zovio Inc	20190925	2.05	2.11	1.99	1.99	66710	1.99	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190925	10.02	10.05	9.99	10.03	2204821	10.03	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20190925	7.65	7.72	7.13	7.67	1136411	7.67	up	up	correct
ZYXI.US	Zynex Inc	20190925	9.68	9.86	9.5	9.58	140101	9.58	down	down	correct