CollectAI

close-nasdaq_stocks

2019/10/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20191004	10	10	10	10	0	9.2393
AACG.US	ATA Creativity Global	20191004	1.65	1.6941	1.6	1.682	4254	1.682	up	down	incorrect
AADI.US	Aadi Bioscience Inc	20191004	9.795	9.795	9.3	9.747	2023	9.747	down	down	correct
AAIDX.US	AAIDX	20191004	25.66	25.66	25.66	25.66	0	22.5806
AAL.US	American Airlines Group Inc	20191004	25.33	25.85	25.07	25.83	6524685	25.6517	up	down	incorrect
AAME.US	Atlantic American Corporation	20191004	2.65	2.65	2.5132	2.5132	4310	2.5001	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20191004	10.14	10.53	10.14	10.485	223368	10.485	up	up	correct
AAON.US	AAON Inc	20191004	44.22	45.3	43.98	45.29	149258	44.6211	up	down	incorrect
AAPL.US	Apple Inc	20191004	225.64	227.49	223.89	227.01	34755553	55.7544	up	up	correct
AATC.US	Image Sensing Systems Inc	20191004	4.75	4.75	4.61	4.61	400	4.3864	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20191004	23.05	23.36	22.57	22.945	354851	22.945	down	down	correct
ABCB.US	Ameris Bancorp	20191004	39.36	39.79	38.99	39.65	331129	38.2279	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20191004	2.26	2.34	2.15	2.25	760643	2.25	down	down	correct
ABIO.US	ARCA biopharma Inc	20191004	5.233	5.6	5.02	5.12	57082	5.12	down	down	correct
ABMD.US	Abiomed Inc	20191004	168.57	170.9805	167.98	169.25	473266	169.25	up	up	correct
ABST.US	Absolute Software Corporation	20191004	5.73	5.73	5.73	5.73	200	5.4159
ABTX.US	Allegiance Bancshares Inc	20191004	30.85	31.3	30.81	31.22	69683	30.4371	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20191004	1.01	1.11	1	1.02	3934458	1.02	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20191004	6.6	7	6.5	7	2131	7	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20191004	38.44	39.17	37.02	38.16	1475107	38.16	down	down	correct
ACB.US	Aurora Cannabis Inc	20191004	4.62	4.64	4.36	4.4	1196488	52.8	down	up	incorrect
ACBI.US	Atlantic Capital Bancshares Inc	20191004	16.93	17.2	16.86	17.15	59387	17.15	up	up	correct
ACER.US	Acer Therapeutics Inc	20191004	2.95	3.09	2.93	3.02	11918	3.02	up	up	correct
ACET.US	Adicet Bio Inc	20191004	8.48	8.88	8.05	8.21	14184	57.47	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20191004	41.24	42.005	41.24	41.86	1144537	41.86	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20191004	25.8	25.81	25.77	25.81	11236	22.9251	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20191004	29.71	29.97	29.41	29.86	326783	29.86	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20191004	1.63	1.69	1.5648	1.59	109518	31.8	down	down	correct
ACIU.US	AC Immune SA	20191004	4.9	5.02	4.88	5	38325	5	up	up	correct
ACIW.US	ACI Worldwide Inc	20191004	30.11	30.6	30.03	30.57	557017	30.57	up	up	correct
ACLS.US	Axcelis Technologies Inc	20191004	16.7	17.36	16.7	17.34	160028	17.34	up	up	correct
ACMR.US	ACM Research Inc	20191004	13.93	14.26	13.555	13.9	52813	13.9	down	down	correct
ACNB.US	ACNB Corporation	20191004	34.1	34.1	33.49	34	7369	31.3467	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20191004	2.88	2.99	2.77	2.92	105558	17.52	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20191004	1.06	1.15	1.06	1.13	779546	1.13	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20191004	2.15	2.2	2.11	2.17	390680	2.17	up	down	incorrect
ACST.US	Acasti Pharma Inc	20191004	1.86	1.94	1.81	1.87	97530	14.96	up	down	incorrect
ACTG.US	Acacia Research Corporation	20191004	2.61	2.6422	2.54	2.55	81567	2.55	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20191004	1.26	1.2953	1.2	1.22	211462	1.22	down	down	correct
ADBE.US	Adobe Inc	20191004	273.11	278.08	273.11	276.96	2583298	276.96	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20191004	13.59	13.91	13.51	13.88	80446	13.2888	up	down	incorrect
ADI.US	Analog Devices Inc	20191004	111.85	113.22	111.19	113.03	1437647	108.4163	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20191004	1.6	1.6	1.4173	1.47	49386	1.47	down	down	correct
ADMA.US	ADMA Biologics Inc	20191004	4.17	4.1938	4.04	4.14	706046	4.14	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20191004	0.665	0.681	0.66	0.669	392752	0.669	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20191004	4.03	4.505	4	4.45	1038257	4.45	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20191004	10.03	10.03	10.03	10.03	0	10.03
ADP.US	Automatic Data Processing Inc	20191004	158.13	159.42	157.895	159.17	1363367	151.664	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20191004	31.08	34.78	31.08	31.64	791200	31.64	up	up	correct
ADSK.US	Autodesk Inc	20191004	145.88	147.39	144.25	146.89	1202832	146.89	up	up	correct
ADTN.US	ADTRAN Inc	20191004	11.29	11.515	11.205	11.49	181510	10.8104	up	up	correct
ADUS.US	Addus HomeCare Corporation	20191004	79.34	81.68	79.12	81.56	180351	81.56	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20191004	5.57	5.93	5.55	5.57	788814	5.57
ADXS.US	Advaxis Inc	20191004	0.319	0.3367	0.295	0.325	6096396	0.325	up	up	correct
AEGN.US	Aegion Corporation	20191004	19.9	20.16	19.8162	20.14	131279	20.14	up	down	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20191004	0.7423	0.8148	0.7402	0.7773	18188	2.3319	up	up	correct
AEHR.US	Aehr Test Systems	20191004	1.61	1.74	1.57	1.65	206386	1.65	up	down	incorrect
AEIS.US	Advanced Energy Industries Inc	20191004	55.2	56.09	55.08	56.02	184785	55.7805	up	up	correct
AEMD.US	Aethlon Medical Inc	20191004	0.2371	0.269	0.237	0.251	4184	3.765	up	up	correct
AEP.US	American Electric Power Company Inc	20191004	92.75	93.83	92.35	93.61	2892898	86.8368	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20191004	54.86	55.1	54.85	54.97	1700	47.8709	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20191004	19.21	20	19.03	19.89	1724130	19.89	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20191004	4.98	5.07	4.92	5.01	17060	5.01	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20191004	1.9	1.94	1.9	1.93	13243	1.93	up	up	correct
AEYE.US	AudioEye Inc	20191004	3.8	3.8	3.56	3.72	15271	3.72	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20191004	1	1.02	0.9773	0.996	102331	0.996	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20191004	11.1043	11.2366	11.1043	11.2255	2391	11.2255	up	up	correct
AFIN.US	American Finance Trust Inc	20191004	13.81	14.19	13.81	14.18	496607	11.6978	up	up	correct
AFINP.US	American Finance Trust Inc	20191004	25.24	25.34	25.24	25.3	69700	21.5951	up	up	correct
AFMD.US	Affimed N.V	20191004	2.85	2.91	2.77	2.88	316782	2.88	up	up	correct
AFYA.US	Afya Limited	20191004	25.96	26	24.96	25.88	99618	25.88	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20191004	10.18	10.18	10.18	10.18	300	10.18
AGEN.US	Agenus Inc	20191004	2.58	2.64	2.53	2.56	428829	2.56	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20191004	2.38	2.38	2.02	2.03	185298	2.03	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20191004	34.73	35.35	33.375	34.16	517529	34.16	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20191004	7.29	7.4	7.135	7.23	28608	7.23	down	up	incorrect
AGNC.US	AGNC Investment Corp	20191004	15.9	16.04	15.89	16.04	3152793	12.945	up	up	correct
AGNCM.US	AGNC Investment Corp	20191004	25.24	25.36	25.22	25.27	110331	21.8766	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20191004	25.57	25.79	25.57	25.75	19382	22.3073	up	up	correct
AGNCO.US	AGNC Investment Corp	20191004	25.15	25.2	25.1	25.11	329797	21.8339	down	down	correct
AGRX.US	Agile Therapeutics Inc	20191004	1.13	1.15	1.09	1.1	687974	1.1	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20191004	3.699	3.79	3.52	3.53	102293	3.53	down	down	correct
AGYS.US	Agilysys Inc	20191004	26.07	26.42	25.8	26.23	110944	26.23	up	up	correct
AHCO.US	AdaptHealth Corp	20191004	10.199	10.2	10.17	10.19	1055902	10.19	down	up	incorrect
AHPI.US	Allied Healthcare Products Inc	20191004	1.32	1.32	1.32	1.32	513	1.32
AIHS.US	Senmiao Technology Limited	20191004	0.365	0.37	0.3028	0.335	136501	0.335	down	up	incorrect
AIKI.US	AIkido Pharma Inc	20191004	1.7217	1.7315	1.6135	1.7075	5604	1.5341	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20191004	25.71	26.11	25.49	26.02	271149	25.3979	up	up	correct
AINV.US	Apollo Investment Corporation	20191004	15.32	15.46	15.32	15.46	353433	11.6012	up	up	correct
AIRG.US	Airgain Inc	20191004	11.24	11.27	11.08	11.2	24513	11.2	down	down	correct
AIRT.US	Air T Inc	20191004	20.5	20.5	19.46	19.5	2133	19.5	down	down	correct
AIRTP.US	Air T Inc	20191004	24.85	24.85	24.1	24.5	60	20.4076	down	down	correct
AKAM.US	Akamai Technologies Inc	20191004	91.51	91.8022	90.5	90.91	1221578	90.91	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20191004	3.84	3.91	3.72	3.9	475053	3.9	up	up	correct
AKRO.US	Akero Therapeutics Inc	20191004	20.86	20.98	19.075	19.73	54140	19.73	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20191004	7.57	8.05	7.465	7.95	382091	7.95	up	up	correct
AKTX.US	Akari Therapeutics Plc	20191004	1.91	1.94	1.84	1.9099	186100	1.9099	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20191004	10.25	10.25	10.2381	10.2381	9592	10.2381	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20191004	0.26	0.26	0.26	0.26	500	0.26
ALACW.US	Alberton Acquisition Corporation	20191004	0.11	0.11	0.11	0.11	1025	0.11
ALBO.US	Albireo Pharma Inc	20191004	19.3	19.81	19.26	19.64	51731	19.64	up	up	correct
ALCO.US	Alico Inc	20191004	33.4	33.97	33.38	33.97	6405	32.233	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20191004	5.39	5.71	5.26	5.64	578574	5.64	up	up	correct
ALEC.US	Alector Inc	20191004	14.48	14.65	14.15	14.505	227430	14.505	up	up	correct
ALGN.US	Align Technology Inc	20191004	184.59	187.67	180.115	181.59	862767	181.59	down	down	correct
ALGT.US	Allegiant Travel Company	20191004	146.86	149.148	143.6141	147.61	75482	146.2125	up	up	correct
ALIM.US	Alimera Sciences Inc	20191004	0.4393	0.45	0.3729	0.4135	338206	6.2025	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20191004	1.3	1.45	1.3	1.38	28062	1.38	up	down	incorrect
ALKS.US	Alkermes plc	20191004	18.86	19.29	18.03	18.49	900598	18.49	down	down	correct
ALLK.US	Allakos Inc	20191004	81	81.69	76.05	77.35	259571	77.35	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20191004	27.48	27.85	26.51	27.06	284763	27.06	down	down	correct
ALLT.US	Allot Ltd	20191004	7.9	7.98	7.88	7.88	19552	7.88	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20191004	3.47	4.09	3.47	4	68534	4	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20191004	76.54	78.71	75.01	77.02	517628	77.02	up	down	incorrect
ALOT.US	AstroNova Inc	20191004	15.1	15.52	15.1	15.47	34603	15.25	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20191004	3.31	3.4593	3.02	3.02	22036	3.02	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20191004	0.0143	0.0185	0.0131	0.0165	434967	0.0165	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20191004	46.97	47.52	46.7005	47.29	189726	47.29	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20191004	0.4918	0.539	0.49	0.4958	617848	0.4958	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20191004	21.69	21.79	21.69	21.77	25883	20.5828	up	down	incorrect
ALT.US	Altimmune Inc	20191004	1.9	1.97	1.9	1.9	132509	1.9
ALTM.US	Altus Midstream Company	20191004	2.48	2.61	2.36	2.53	33113	46.0747	up	up	correct
ALTO.US	Alto Ingredients Inc	20191004	0.62	0.6398	0.5701	0.6	430241	0.6	down	down	correct
ALTR.US	Altair Engineering Inc	20191004	33.25	34.07	32.9	33.93	200600	33.93	up	down	incorrect
ALYA.US	Alithya Group Inc	20191004	2.92	2.93	2.85	2.85	6351	2.85	down	down	correct
AMAL.US	Amalgamated Financial Corp	20191004	16.16	16.31	15.92	16.28	45054	15.5074	up	down	incorrect
AMAT.US	Applied Materials Inc	20191004	50.01	50.9	49.89	50.88	4620605	49.6766	up	up	correct
AMBA.US	Ambarella Inc	20191004	58.09	58.28	57.04	58.09	397037	58.09
AMCX.US	AMC Networks Inc	20191004	48.34	48.85	48.0501	48.4	300003	48.4	up	up	correct
AMD.US	Advanced Micro Devices Inc	20191004	28.83	29.06	28.57	29.01	34609211	29.01	up	up	correct
AMED.US	Amedisys Inc	20191004	124.69	126.425	124.29	125.84	177327	125.84	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20191004	16.5	16.69	16.34	16.495	139705	16.495	down	down	correct
AMGN.US	Amgen Inc	20191004	193.14	196.01	193.14	195.59	2161734	183.3991	up	down	incorrect
AMKR.US	Amkor Technology Inc	20191004	9.55	9.99	9.545	9.88	1236713	9.784	up	down	incorrect
AMNB.US	American National Bankshares Inc	20191004	35.07	35.265	34.8101	35.11	14692	32.4349	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20191004	34.23	34.62	33.43	34.2	22153	22.6425	down	down	correct
AMPG.US	AmpliTech Group Inc	20191004	0.075	0.075	0.075	0.075	4025	1.5
AMPH.US	Amphastar Pharmaceuticals Inc	20191004	19.64	19.91	19.34	19.79	111204	19.79	up	up	correct
AMRK.US	A	20191004	12.13	13.66	12.13	12.89	16908	11.7118	up	up	correct
AMRN.US	Amarin Corporation plc	20191004	14.1	14.44	13.98	14.37	7412065	14.37	up	down	incorrect
AMRS.US	Amyris Inc	20191004	4.28	4.455	4.21	4.4	618824	4.4	up	down	incorrect
AMSC.US	American Superconductor Corporation	20191004	7.64	7.83	7.57	7.815	78429	7.815	up	up	correct
AMSF.US	AMERISAFE Inc	20191004	66.72	67.85	66.72	67.81	96606	54.6266	up	up	correct
AMSWA.US	American Software Inc	20191004	14.89	15.16	14.89	15.11	77677	14.3234	up	up	correct
AMTB.US	Amerant Bancorp Inc	20191004	19.1	19.79	18.865	19.67	112484	19.6363	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20191004	14.1629	14.1629	14.1629	14.1629	1117	14.1629
AMTX.US	Aemetis Inc	20191004	1.15	1.2	1.12	1.12	61743	1.12	down	down	correct
AMWD.US	American Woodmark Corporation	20191004	89.95	91.98	89.65	91.56	110486	91.56	up	up	correct
AMZN.US	Amazon.com Inc	20191004	1726.02	1740.575	1719.23	1739.65	2489277	1739.65	up	up	correct
ANAB.US	AnaptysBio Inc	20191004	34.21	35.35	32.74	33.23	413979	33.23	down	down	correct
ANAT.US	American National Group Inc	20191004	116.82	118.85	116.38	118.7	38831	110.8261	up	up	correct
ANDE.US	The Andersons Inc	20191004	21.42	21.43	20.45	20.61	231233	19.3427	down	down	correct
ANGI.US	Angi Inc	20191004	6.98	7.12	6.86	6.96	2656714	6.96	down	down	correct
ANGO.US	AngioDynamics Inc	20191004	14.52	15.36	13.72	14.6	931805	14.6	up	up	correct
ANIK.US	Anika Therapeutics Inc	20191004	56.1	57.61	56.1	57.07	146196	57.07	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20191004	73.19	74.1	71.945	73.4	61170	73.4	up	up	correct
ANIX.US	Anixa Biosciences Inc	20191004	3.87	3.9454	3.675	3.7599	42562	3.7599	down	down	correct
ANSS.US	ANSYS Inc	20191004	220.66	224.99	220.49	224.63	326912	224.63	up	up	correct
ANTE.US	AirNet Technology Inc	20191004	0.9327	0.95	0.93	0.95	12550	0.95	up	up	correct
ANY.US	Sphere 3D Corp	20191004	1.18	1.2	1.12	1.19	12869	1.19	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20191004	11.82	12.16	11.82	12.13	79431	12.13	up	up	correct
APA.US	APA Corporation	20191004	23.16	23.51	21.68	22.16	6228731	21.443	down	down	correct
APDN.US	Applied DNA Sciences Inc	20191004	0.2378	0.25	0.2275	0.2395	10144	9.58	up	up	correct
APEI.US	American Public Education Inc	20191004	22.63	22.765	22.23	22.375	77378	22.375	down	down	correct
APEN.US	Apollo Endosurgery Inc	20191004	3	3.03	2.95	2.98	1505	2.98	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20191004	24.2	24.86	23.74	24.76	350037	24.76	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20191004	10.5	10.5	10.205	10.47	6150	10.47	down	up	incorrect
APM.US	Aptorum Group Limited	20191004	15.7	15.9989	15.7	15.984	1285	15.984	up	up	correct
APOG.US	Apogee Enterprises Inc	20191004	37.34	37.51	36.81	37.43	165879	35.3552	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20191004	0.47	0.47	0.455	0.4626	18838	9.252	down	down	correct
APPF.US	AppFolio Inc	20191004	95.2	96.58	94.77	95.94	70191	95.94	up	up	correct
APPN.US	Appian Corporation	20191004	49.07	49.71	48.25	48.94	378682	48.94	down	up	incorrect
APPS.US	Digital Turbine Inc	20191004	6.36	6.48	6.2	6.465	970538	6.465	up	up	correct
APRE.US	Aprea Therapeutics Inc	20191004	19.52	20.1157	18.67	19.07	256532	19.07	down	up	incorrect
APTO.US	Aptose Biosciences Inc	20191004	2.05	2.18	1.98	2.18	321985	2.18	up	up	correct
APTX.US	Aptinyx Inc	20191004	3.29	3.3985	3.11	3.28	31235	3.28	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20191004	0.57	0.5925	0.5502	0.586	662855	8.204	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20191004	1.68	1.68	1.6686	1.6722	3100	1.6722	down	up	incorrect
APYX.US	Apyx Medical Corporation	20191004	6.43	6.52	6.28	6.49	33056	6.49	up	up	correct
AQB.US	AquaBounty Technologies Inc	20191004	2.5	2.54	2.47	2.53	27524	2.53	up	up	correct
AQMS.US	Aqua Metals Inc	20191004	1.82	1.94	1.7724	1.91	339380	1.91	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20191004	3.1005	3.219	3.05	3.16	35960	3.16	up	down	incorrect
ARAV.US	Aravive Inc	20191004	6.9	7.21	6.73	7.08	14411	7.08	up	up	correct
ARAY.US	Accuray Incorporated	20191004	2.68	2.75	2.66	2.74	382540	2.74	up	down	incorrect
ARCB.US	ArcBest Corporation	20191004	27.98	28.54	27.85	28.19	171107	27.6514	up	up	correct
ARCC.US	Ares Capital Corporation	20191004	18.15	18.31	18.15	18.275	940476	14.7877	up	down	incorrect
ARCE.US	Arco Platform Limited	20191004	50.66	51.47	49.73	49.91	29084	49.91	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20191004	10.12	10.63	9.8539	10.54	48810	10.54	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20191004	6.78	7	6.77	6.77	7460	6.77	down	down	correct
ARDX.US	Ardelyx Inc	20191004	4.66	4.7766	4.5	4.64	305462	4.64	down	down	correct
AREC.US	American Resources Corporation	20191004	0.6449	0.6449	0.56	0.607	90006	0.607	down	down	correct
ARGX.US	argenx SE	20191004	112.86	113.46	111.69	112.67	146742	112.67	down	down	correct
ARKO.US	Arko Corp	20191004	9.91	9.91	9.91	9.91	166	9.91
ARKR.US	Ark Restaurants Corp	20191004	20.88	20.95	20.5623	20.95	1374	20.374	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20191004	14.86	14.88	14.69	14.75	320837	12.9137	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20191004	45.45	46	44.31	45.935	360677	45.935	up	up	correct
AROW.US	Arrow Financial Corporation	20191004	32.73	33.04	32.57	32.92	11568	30.6553	up	up	correct
ARTL.US	Artelo Biosciences Inc	20191004	1.692	1.87	1.68	1.87	8296	1.87	up	down	incorrect
ARTNA.US	Artesian Resources Corporation	20191004	36.9	37.27	36.81	37.21	4659	35.0255	up	down	incorrect
ARTW.US	Art's	20191004	2.14	2.14	2.03	2.07	6745	2.07	down	down	correct
ARVN.US	Arvinas Inc	20191004	19.46	19.72	18.6274	19.2	140274	19.2	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20191004	29.61	30.68	29.55	30.6	899643	30.6	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20191004	24.63	24.63	24.63	24.63	0	20.3349
ASLE.US	AerSale Corporation	20191004	10	10	10	10	400	10
ASLEW.US	AerSale Corporation	20191004	0.42	0.42	0.42	0.42	300	0.42
ASLN.US	ASLAN Pharmaceuticals Limited	20191004	1.62	1.62	1.51	1.51	2368	1.51	down	down	correct
ASMB.US	Assembly Biosciences Inc	20191004	9.2	9.48	8.7	9.035	161111	9.035	down	down	correct
ASML.US	ASML Holding N.V	20191004	244.47	246.355	244.18	246.04	524443	241.4692	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20191004	20.1	20.48	19.915	20.06	41438	20.06	down	up	incorrect
ASPU.US	Aspen Group Inc	20191004	5.04	5.11	5.04	5.11	8418	5.11	up	up	correct
ASRT.US	Assertio Holdings Inc	20191004	1.24	1.25	1.16	1.22	652342	4.88	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20191004	4.14	4.15	4.12	4.15	19512	3.8964	up	up	correct
ASTC.US	Astrotech Corporation	20191004	1.5	1.562	1.42	1.5399	42366	1.5399	up	up	correct
ASTE.US	Astec Industries Inc	20191004	29.5	29.94	29.5	29.875	90300	29.2358	up	up	correct
ASUR.US	Asure Software Inc	20191004	6.43	6.89	6.35	6.76	236077	6.76	up	up	correct
ASYS.US	Amtech Systems Inc	20191004	4.9101	5.0075	4.86	4.86	23300	4.86	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20191004	7.7694	7.7968	7.65	7.66	147851	6.7254	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20191004	10.08	10.08	10.06	10.077	55052	10.077	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20191004	4.99	5.22	4.83	4.96	184898	4.96	down	up	incorrect
ATER.US	Aterian Inc	20191004	7.06	7.285	7.06	7.09	12400	7.09	up	up	correct
ATEX.US	Anterix Inc	20191004	38.21	40.18	38.21	40.09	116995	40.09	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20191004	1.055	1.07	1.055	1.07	250	1.07	up	up	correct
ATHX.US	Athersys Inc	20191004	1.34	1.39	1.32	1.37	207477	1.37	up	up	correct
ATIF.US	ATIF Holdings Limited	20191004	2.78	2.98	2.66	2.71	26410	2.71	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20191004	7.72	8.06	7.3205	7.61	28947	7.61	down	down	correct
ATLO.US	Ames National Corporation	20191004	27.645	27.75	27.64	27.69	3884	25.1329	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20191004	0.0016	0.0022	0.0016	0.0021	1077918	0.0021	up	up	correct
ATNI.US	ATN International Inc	20191004	54.87	55.96	54.87	55.56	27901	54.0615	up	up	correct
ATNX.US	Athenex Inc	20191004	12.5	12.88	12.11	12.18	693402	12.18	down	down	correct
ATOM.US	Atomera Incorporated	20191004	3.55	3.74	3.5	3.74	13274	3.74	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20191004	1.82	1.89	1.72	1.73	54819	1.73	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20191004	13.86	14.1334	13.7007	14.08	416560	14.08	up	down	incorrect
ATRC.US	AtriCure Inc	20191004	24.56	25.19	24.33	25.16	217958	25.16	up	up	correct
ATRI.US	Atrion Corporation	20191004	776.41	780.5	772.21	779.3	52673	761.1768	up	up	correct
ATRO.US	Astronics Corporation	20191004	28.44	29.43	28.16	29.41	181610	29.41	up	up	correct
ATRS.US	Antares Pharma Inc	20191004	3.34	3.39	3.29	3.36	329303	3.36	up	up	correct
ATSG.US	Air Transport Services Group Inc	20191004	19.91	20.2	19.62	20.16	210377	20.16	up	up	correct
ATVI.US	Activision Blizzard Inc	20191004	54.75	55.49	54.55	55.44	8782953	54.8124	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20191004	5.73	5.73	5.62	5.6715	7711	5.6715	down	down	correct
ATXS.US	Astria Therapeutics Inc	20191004	29.22	29.82	28.56	29.04	6667	29.04	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20191004	0.9222	0.9222	0.9222	0.9222	1000	0.9222
AUB.US	Atlantic Union Bankshares Corporation	20191004	36.6	36.81	36.13	36.78	168050	34.1946	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20191004	44.2814	44.2814	44.0387	44.0387	1163	41.684	down	down	correct
AUDC.US	AudioCodes Ltd	20191004	18.5	19.39	18.5	19.06	321807	18.6851	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20191004	3	3	2.7	2.7	6469	2.7	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20191004	5.28	5.28	5.08	5.14	369595	5.14	down	down	correct
AUTL.US	Autolus Therapeutics plc	20191004	12.31	12.31	11.68	12.06	38160	12.06	down	down	correct
AUTO.US	AutoWeb Inc	20191004	2.81	2.81	2.53	2.77	19273	2.77	down	down	correct
AVAV.US	AeroVironment Inc	20191004	53.35	54.51	52.815	54.42	121800	54.42	up	up	correct
AVCO.US	Avalon GloboCare Corp	20191004	1.73	1.91	1.73	1.77	39676	1.77	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20191004	10.19	10.19	10.02	10.02	725	10.02	down	down	correct
AVCTW.US	AVCTW	20191004	0.2	0.2	0.2	0.2	7500	0.2
AVDL.US	Avadel Pharmaceuticals plc	20191004	3.85	4.06	3.83	3.89	611619	3.89	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20191004	0.8557	0.88	0.8276	0.8352	698515	8.352	down	down	correct
AVGO.US	Broadcom Inc	20191004	278.49	281.7	275.2	281.43	2591666	258.7541	up	up	correct
AVGOP.US	Broadcom Inc	20191004	1035.22	1040.5699	1033.009	1039.819	96400	906.1127	up	up	correct
AVGR.US	Avinger Inc	20191004	0.814	0.8498	0.78	0.7958	93297	0.7958	down	down	correct
AVID.US	Avid Technology Inc	20191004	6.07	6.25	6.07	6.195	257749	6.195	up	up	correct
AVNW.US	Aviat Networks Inc	20191004	13.73	13.73	13.6	13.66	5269	6.83	down	up	incorrect
AVRO.US	AVROBIO Inc	20191004	14.28	14.35	13.5	13.88	87431	13.88	down	down	correct
AVT.US	Avnet Inc	20191004	38.73	40.07	37.8901	39.895	2857548	37.6746	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20191004	3.2	3.2	3.12	3.15	22500	3.15	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20191004	3.12	3.12	3.01	3.07	215373	3.07	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20191004	0.45	0.4551	0.4007	0.4066	389024	0.4066	down	down	correct
AWRE.US	Aware Inc	20191004	2.98	2.99	2.9045	2.92	6001	2.92	down	up	incorrect
AXAS.US	Abraxas Petroleum Corporation	20191004	0.44	0.4621	0.4201	0.4351	42389	8.702	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20191004	17.23	17.8591	17.21	17.67	140832	17.67	up	up	correct
AXGN.US	AxoGen Inc	20191004	11.95	12.37	11.95	12.03	280331	12.03	up	up	correct
AXLA.US	Axcella Health Inc	20191004	6.0713	6.0713	5.3	5.3	4016	5.3	down	up	incorrect
AXNX.US	Axonics Inc	20191004	26.81	27.17	24.79	25.53	357723	25.53	down	down	correct
AXON.US	Axon Enterprise Inc	20191004	54.47	55.09	53.57	54.86	440864	54.86	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20191004	18.25	18.63	16.86	18.46	1279750	18.46	up	up	correct
AXTI.US	AXT Inc	20191004	2.82	2.95	2.78	2.8	450049	2.8	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20191004	24.1	24.31	23.85	24.22	417321	21.5031	up	up	correct
AYRO.US	Ayro Inc	20191004	0.3669	0.3726	0.3575	0.365	5985	3.65	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20191004	1.09	1.17	1	1	13639	10	down	down	correct
AZN.US	AstraZeneca PLC	20191004	43.36	43.52	43.13	43.31	1878354	40.9816	down	down	correct
AZPN.US	Aspen Technology Inc	20191004	121.04	122.85	121.04	121.67	272703	121.67	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20191004	0.6325	0.686	0.554	0.5722	25890	5.722	down	down	correct
BAND.US	Bandwidth Inc	20191004	66.61	67.99	65.74	66.76	258367	66.76	up	up	correct
BANF.US	BancFirst Corporation	20191004	53.86	54.09	53.3	54.09	34119	51.2637	up	up	correct
BANR.US	Banner Corporation	20191004	53.36	53.75	52.57	53.7	212807	48.6459	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20191004	21.99	22.17	21.9	22.14	8186	18.9124	up	up	correct
BATRA.US	The Liberty Braves Group	20191004	27.76	28.07	27.69	27.75	48943	27.75	down	up	incorrect
BATRK.US	The Liberty Braves Group	20191004	27.77	28	27.67	27.75	77757	27.75	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20191004	10.29	10.29	9.925	10.09	6239587	9.7579	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20191004	3.51	3.59	3.4328	3.55	77887	3.55	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20191004	2.99	3.03	2.96	2.96	23378	2.8378	down	down	correct
BBI.US	Brickell Biotech Inc	20191004	4.1	4.29	4.06	4.06	11280	4.06	down	down	correct
BBIG.US	Vinco Ventures Inc	20191004	2.3	2.4069	2.23	2.264	10366	2.264	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20191004	20.44	20.99	19.17	19.43	327804	19.43	down	down	correct
BBQ.US	BBQ Holdings Inc	20191004	5.08	5.1339	5	5	3956	5	down	down	correct
BBSI.US	Barrett Business Services Inc	20191004	84.59	86.43	84.59	86.14	24013	82.6316	up	up	correct
BCBP.US	BCB Bancorp Inc	20191004	12.64	12.76	12.53	12.76	16790	11.42	up	up	correct
BCDA.US	BioCardia Inc	20191004	4.07	4.07	3.4	3.4	6600	3.4	down	down	correct
BCEL.US	Atreca Inc	20191004	11.5802	11.92	11.15	11.5	39329	11.5	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20191004	3.77	3.86	3.7262	3.83	47587	3.83	up	up	correct
BCML.US	BayCom Corp	20191004	22.32	22.32	21.85	22.13	14810	22.13	down	down	correct
BCOR.US	Blucora Inc	20191004	20.87	21.43	20.85	21.42	264912	21.42	up	down	incorrect
BCOV.US	Brightcove Inc	20191004	10.14	10.465	10.05	10.45	187172	10.45	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20191004	7.2948	7.2948	7.2948	7.2948	526	7.2948
BCPC.US	Balchem Corporation	20191004	96.83	99.37	96.74	98.87	83599	97.4806	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20191004	2.72	2.74	2.57	2.7	827365	2.7	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20191004	9.96	10.78	9.82	10.5	71988	10.5	up	up	correct
BDREX.US	BDREX	20191004	10.83	10.83	10.83	10.83	0	1.9117
BDRWX.US	BDRWX	20191004	10.83	10.83	10.83	10.83	0	1.9007
BDSI.US	BioDelivery Sciences International Inc	20191004	4.6	4.815	4.52	4.74	689276	4.74	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20191004	30.77	31.7	30.58	31.59	406058	31.59	up	up	correct
BEEM.US	Beam Global	20191004	6.12	6.28	6.12	6.25	33774	6.25	up	up	correct
BEEMW.US	Beam Global	20191004	1.5258	1.54	1.44	1.54	25443	1.54	up	up	correct
BELFA.US	Bel Fuse Inc	20191004	13.39	13.84	13.39	13.84	2522	13.2546	up	down	incorrect
BELFB.US	Bel Fuse Inc	20191004	14.08	14.57	12.88	14.52	35417	13.8275	up	up	correct
BFC.US	Bank First Corporation	20191004	64.03	64.775	63.37	64.29	10979	62.2331	up	up	correct
BFI.US	BurgerFi International Inc	20191004	10.37	10.38	10.3616	10.37	499152	10.37
BFIN.US	BankFinancial Corporation	20191004	11.65	11.81	11.6	11.81	87983	10.7833	up	up	correct
BFST.US	Business First Bancshares Inc	20191004	23.92	24.29	23.8	24.29	4547	23.1618	up	down	incorrect
BGCP.US	BGC Partners Inc	20191004	5.4	5.5	5.39	5.5	902530	5.1306	up	up	correct
BGFDX.US	BGFDX	20191004	24.08	24.08	24.08	24.08	0	21.8296
BGFLX.US	BGFLX	20191004	24.08	24.08	24.08	24.08	0	21.7363
BGFTX.US	BGFTX	20191004	24.03	24.03	24.03	24.03	0	21.8745
BGFV.US	Big 5 Sporting Goods Corporation	20191004	2.08	2.18	2.06	2.14	99615	1.8208	up	down	incorrect
BGNE.US	BeiGene Ltd	20191004	121.28	123.16	120.3	122.25	237339	122.25	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20191004	3.06	3.33	3.06	3.12	73601	3.12	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20191004	36.37	37.2	36.17	37.175	1044763	37.175	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20191004	27	27.22	26.99	26.99	17271	23.6585	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20191004	27.3	27.72	27.29	27.38	49008	23.8521	up	up	correct
BHTG.US	BioHiTech Global Inc	20191004	1.64	1.75	1.61	1.75	24734	1.75	up	down	incorrect
BIDU.US	Baidu Inc	20191004	103.83	105.1	103.29	104.47	1687814	104.47	up	up	correct
BIIB.US	Biogen Inc	20191004	223.1	225.5	222.2	224	1219308	224	up	up	correct
BILI.US	Bilibili Inc	20191004	14.17	14.25	13.85	13.92	1349219	13.92	down	down	correct
BIMI.US	BIMI International Medical Inc	20191004	1.1	1.1	1.07	1.08	3700	1.08	down	down	correct
BIOC.US	Biocept Inc	20191004	0.79	0.83	0.79	0.8102	29539	8.102	up	up	correct
BIOL.US	BIOLASE Inc	20191004	0.952	0.96	0.92	0.92	8910	0.92	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20191004	6.1	6.3	6.1	6.24	6845	6.24	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20191004	0.76	0.78	0.75	0.75	68143	0.75	down	up	incorrect
BIVI.US	BioVie Inc	20191004	0.0669	0.0669	0.0669	0.0669	8	8.3625
BJRI.US	BJ's Restaurants Inc	20191004	37.31	37.66	35.97	36.215	289823	35.9385	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20191004	4.78	4.845	4.78	4.83	298503	3.6948	up	down	incorrect
BKEP.US	Blueknight Energy Partners L.P	20191004	1.14	1.1693	1.13	1.13	83661	0.917	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20191004	5.39	5.45	5.34	5.45	6974	4.229	up	down	incorrect
BKNG.US	Booking Holdings Inc	20191004	1970.64	1984.87	1965.312	1983.2	164138	1983.2	up	up	correct
BKR.US	Baker Hughes Company	20191004	22.69	22.8	22.29	22.47	4581755	20.7143	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20191004	18.41	18.5	18.265	18.265	1630	16.8759	down	down	correct
BKYI.US	BIO	20191004	0.65	0.65	0.65	0.65	226	5.2
BL.US	BlackLine Inc	20191004	48	48.58	46.76	47.5	643768	47.5	down	down	correct
BLBD.US	Blue Bird Corporation	20191004	18.13	18.215	17.948	18.07	31742	18.07	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20191004	0.9191	0.95	0.8219	0.865	638568	8.65	down	down	correct
BLDP.US	Ballard Power Systems Inc	20191004	4.76	5.005	4.76	4.98	1145643	4.98	up	up	correct
BLFS.US	BioLife Solutions Inc	20191004	16.14	16.35	15.06	15.55	190506	15.55	down	down	correct
BLIN.US	Bridgeline Digital Inc	20191004	1.87	1.87	1.8	1.8	30882	1.8	down	down	correct
BLKB.US	Blackbaud Inc	20191004	88.71	90.54	88.12	90.44	170643	90.1636	up	up	correct
BLMN.US	Bloomin' Brands Inc	20191004	18.85	18.92	18.59	18.795	743680	18.5207	down	down	correct
BLNK.US	Blink Charging Co	20191004	2.48	2.53	2.42	2.48	96435	2.48
BLNKW.US	BLNKW	20191004	0.41	0.45	0.41	0.4158	4310	0.4158	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20191004	0.468	0.5	0.44	0.45	10024	6.75	down	down	correct
BLRX.US	BioLineRx Ltd	20191004	2.99	3.03	2.74	2.9	115043	2.9	down	down	correct
BLU.US	BELLUS Health Inc	20191004	7.07	7.49	6.87	6.93	30813	6.93	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20191004	9.87	9.87	9.87	9.87	0	9.2787
BLUE.US	bluebird bio Inc	20191004	86.0373	88.9658	84.7079	88.8359	1153282	57.5362	up	down	incorrect
BMRA.US	Biomerica Inc	20191004	3.17	3.2241	3.05	3.2	24465	3.2	up	up	correct
BMRC.US	Bank of Marin Bancorp	20191004	40.63	41.34	40.63	41.2	56060	38.9127	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20191004	65.34	66.14	64.81	65.91	1470158	65.91	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20191004	35.34	35.62	35.07	35.62	33758	33.201	up	up	correct
BNFT.US	Benefitfocus Inc	20191004	23.19	23.45	22.805	23.13	178345	23.13	down	down	correct
BNGO.US	Bionano Genomics Inc	20191004	0.67	0.6858	0.61	0.6468	59909	0.6468	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20191004	0.2513	0.2524	0.2513	0.2524	378	0.2524	up	up	correct
BNSO.US	Bonso Electronics International Inc	20191004	2.4	2.58	2.36	2.465	13066	2.465	up	up	correct
BNTC.US	Benitec Biopharma Inc	20191004	0.68	0.7	0.65	0.65	2418	9.75	down	down	correct
BOCH.US	Bank of Commerce Holdings	20191004	10.54	10.64	10.52	10.64	11484	10.1691	up	up	correct
BOKF.US	BOK Financial Corporation	20191004	75.38	75.4	74.3	75.2	204089	70.6504	down	down	correct
BOMN.US	Boston Omaha Corporation	20191004	18.77	19.33	18.44	19.25	60552	19.25	up	up	correct
BOOM.US	DMC Global Inc	20191004	39.99	40.19	38	38.51	365624	38.207	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20191004	2.24	2.24	2.24	2.24	200	2.24
BOTJ.US	Bank of the James Financial Group Inc	20191004	14.06	14.06	14.06	14.06	549	12.175
BOXL.US	Boxlight Corporation	20191004	1.82	1.9236	1.8139	1.89	15310	1.89	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20191004	75.59	75.8599	72.68	74.48	262664	74.48	down	up	incorrect
BPOP.US	Popular Inc	20191004	53.5	54.365	53.29	54.29	364775	50.5809	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20191004	25.88	25.88	25.88	25.88	149	23.1199
BPRN.US	The Bank of Princeton	20191004	28	28.52	27.795	28.16	7856	26.956	up	down	incorrect
BPTH.US	Bio	20191004	9.3437	9.3437	8.93	9.22	34329	9.22	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20191004	19.09	19.14	18.97	19.01	994300	16.4564	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20191004	25.929	27	25.891	26.1	47800	21.9276	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20191004	26.1	26.17	26.02	26.065	16500	22.4314	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20191004	0.215	0.225	0.21	0.21	348200	0.21	down	down	correct
BRID.US	Bridgford Foods Corporation	20191004	26.77	28.7278	25.5429	26.7	40412	26.7	down	down	correct
BRKL.US	Brookline Bancorp Inc	20191004	14.42	14.56	14.29	14.555	240624	13.4248	up	up	correct
BRKR.US	Bruker Corporation	20191004	44	44.68	43.49	44.27	818883	43.9842	up	up	correct
BRKS.US	Brooks Automation Inc	20191004	36.69	37.69	35.97	37.62	255614	37.0869	up	up	correct
BROG.US	Brooge Energy Limited	20191004	10.2	10.2	10.2	10.2	15012	10.2
BROGW.US	Brooge Energy Limited	20191004	0.35	0.35	0.3399	0.3399	300	0.3399	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20191004	9.92	9.92	9.92	9.92	10000	9.92
BRTX.US	BioRestorative Therapies Inc. Common Stock	20191004	0.21	0.21	0.17	0.1869	174463	747.6	down	up	incorrect
BRY.US	Berry Corporation	20191004	9.36	9.4	9.16	9.325	268136	8.6161	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20191004	14.62	14.78	14.45	14.74	27229	13.5287	up	up	correct
BSGM.US	BioSig Technologies Inc	20191004	7.81	7.81	7.55	7.67	35178	7.67	down	down	correct
BSQR.US	BSQUARE Corporation	20191004	1.17	1.1859	1.16	1.17	20855	1.17
BSRR.US	Sierra Bancorp	20191004	26.23	26.55	26.18	26.54	58377	24.5091	up	up	correct
BSVN.US	Bank7 Corp	20191004	18.61	18.74	18.11	18.35	5096	16.7657	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20191004	6.04	6.32	5.97	6.3	83205	6.3	up	up	correct
BTB.US	Bit Brother Limited	20191004	0.286	0.317	0.283	0.303	114400	0.303	up	up	correct
BTBT.US	Bit Digital Inc	20191004	0.48	0.483	0.4302	0.4689	34660	0.4689	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20191004	0.14	0.1488	0.14	0.1484	5540	1.484	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20191004	0.55	0.55	0.55	0.55	11417	0.55
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20191004	2.71	3.04	2.71	3.04	1415	6.08	up	down	incorrect
BUSE.US	First Busey Corporation	20191004	24.63	24.75	24.44	24.74	80948	22.5513	up	down	incorrect
BWAY.US	BrainsWay Ltd	20191004	9.1	9.16	8.96	9.03	1582	9.03	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20191004	11.54	11.67	11.52	11.645	140385	11.645	up	up	correct
BWEN.US	Broadwind Inc	20191004	1.69	1.7	1.68	1.7	27221	1.7	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20191004	27.26	27.45	24.67	27.45	14164	25.8496	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20191004	10.15	10.15	10.15	10.15	16300	9.1192
BYFC.US	Broadway Financial Corporation	20191004	1.44	1.48	1.44	1.48	5017	1.48	up	up	correct
BYND.US	Beyond Meat Inc	20191004	146.06	147.17	144.2701	145.72	1378473	145.72	down	down	correct
BYRN.US	Byrna Technologies Inc	20191004	1.452	1.453	1.35	1.452	750	1.452
BYSI.US	BeyondSpring Inc	20191004	17.52	17.76	17.26	17.67	7438	17.67	up	up	correct
BZUN.US	Baozun Inc	20191004	43.97	44.39	43.19	43.97	486902	43.97
CAAS.US	China Automotive Systems Inc	20191004	2.03	2.04	1.95	1.96	5022	1.96	down	down	correct
CAC.US	Camden National Corporation	20191004	42.42	42.91	42.32	42.74	25685	39.5964	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20191004	446.97	451.63	442.085	450.43	64573	450.43	up	up	correct
CADCX.US	CADCX	20191004	25.66	25.66	25.66	25.66	0	22.7873
CADEX.US	CADEX	20191004	25.69	25.69	25.69	25.69	0	22.9274
CADFX.US	CION Ares Diversified Credit Fund W	20191004	25.68	25.68	25.68	25.68	0	22.8265
CADUX.US	CADUX	20191004	25.68	25.68	25.68	25.68	0	22.8218
CADWX.US	CADWX	20191004	25.68	25.68	25.68	25.68	0	23.5854
CAKE.US	The Cheesecake Factory Incorporated	20191004	40.68	40.87	39.15	39.64	964035	38.8607	down	down	correct
CALA.US	Calithera Biosciences Inc	20191004	2.91	3	2.82	2.85	343783	2.85	down	down	correct
CALB.US	California BanCorp	20191004	18.67	18.67	18.67	18.67	1500	18.67
CALM.US	Cal	20191004	37.91	38.04	37.54	37.97	353460	37.9358	up	up	correct
CAMP.US	CalAmp Corp	20191004	9.94	9.98	9.7	9.81	305820	9.81	down	up	incorrect
CAMT.US	Camtek Ltd	20191004	9.64	9.7488	9.53	9.7	54628	9.7	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20191004	3.5	3.59	3.25	3.36	168040	3.36	down	up	incorrect
CAR.US	Avis Budget Group Inc	20191004	26.03	26.3699	25.68	26.335	788653	26.335	up	up	correct
CARA.US	Cara Therapeutics Inc	20191004	19.05	19.55	18.9	19.32	555460	19.32	up	up	correct
CARE.US	Carter Bankshares Inc	20191004	19.04	19.26	18.86	18.9	103592	18.7656	down	down	correct
CARG.US	CarGurus Inc	20191004	30.16	30.31	29.14	30.285	1199534	30.285	up	up	correct
CARV.US	Carver Bancorp Inc	20191004	2.61	2.85	2.6	2.8	1390	2.8	up	up	correct
CASA.US	Casa Systems Inc	20191004	6.3	6.33	6.04	6.215	178338	6.215	down	down	correct
CASH.US	Meta Financial Group Inc	20191004	32.29	33.11	32.29	33.1	210029	32.6627	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20191004	3.1	3.1084	2.94	2.98	142494	2.98	down	down	correct
CASS.US	Cass Information Systems Inc	20191004	53.21	54.585	53.08	53.77	16704	50.8913	up	down	incorrect
CASY.US	Casey's General Stores Inc	20191004	161.33	163.45	161.13	163.35	158809	160.6464	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20191004	4.87	4.97	4.76	4.84	39989	29.04	down	down	correct
CATC.US	Cambridge Bancorp	20191004	74.8	75.5	74.8	74.8	2962	69.7896
CATY.US	Cathay General Bancorp	20191004	34.01	34.46	33.74	34.43	166537	31.9363	up	up	correct
CBAN.US	Colony Bankcorp Inc	20191004	15	15.25	14.945	15.08	5447	14.1707	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20191004	0.57	0.59	0.57	0.5798	40558	0.5798	up	down	incorrect
CBAY.US	CymaBay Therapeutics Inc	20191004	4.94	5.23	4.93	5.035	453550	5.035	up	up	correct
CBFV.US	CB Financial Services Inc	20191004	26.8018	26.8018	26.1	26.35	2755	24.0002	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20191004	6.05	6.23	5.55	5.75	423794	5.75	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20191004	1	1.02	1	1.02	3170	1.02	up	up	correct
CBMB.US	CBM Bancorp Inc	20191004	13.83	13.95	13.82	13.9	3755	12.4303	up	up	correct
CBNK.US	Capital Bancorp Inc	20191004	13.34	13.4799	13.09	13.23	5139	13.1768	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20191004	115.77	117.95	115.5	116.28	681223	112.7941	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20191004	159.27	161.515	159.16	161.36	247429	152.1542	up	up	correct
CBSH.US	Commerce Bancshares Inc	20191004	55.8476	56.2667	55.4477	56.1904	377285	49.1728	up	up	correct
CBTX.US	CBTX Inc	20191004	27.54	27.85	27.33	27.79	13674	26.7635	up	up	correct
CCB.US	Coastal Financial Corporation	20191004	15.38	15.42	14.99	15.17	5754	15.17	down	down	correct
CCBG.US	Capital City Bank Group Inc	20191004	26.6	26.93	26.4	26.93	17647	25.5147	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20191004	20.11	20.18	20.01	20.15	44999	16.711	up	up	correct
CCEL.US	Cryo	20191004	8.29	8.9	8.29	8.9	520	8.9	up	up	correct
CCEP.US	Coca	20191004	55.69	56.34	55.66	56.3	727738	52.5592	up	up	correct
CCLFX.US	CCLFX	20191004	10.11	10.11	10.11	10.11	0	8.7533
CCLP.US	CSI Compressco LP	20191004	3	3.03	2.92	3	66215	2.7891
CCMP.US	CMC Materials Inc	20191004	138.11	140	137.42	139.76	188229	135.3255	up	up	correct
CCNC.US	Code Chain New Continent Limited	20191004	0.8538	0.8538	0.7	0.803	19690	0.803	down	down	correct
CCNE.US	CNB Financial Corporation	20191004	27.78	27.88	27.71	27.81	9274	25.9981	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20191004	54.38	55.16	53.77	55.01	208618	50.0507	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20191004	9.85	10.01	9.76	10	92673	10	up	up	correct
CCXI.US	ChemoCentryx Inc	20191004	7.16	7.28	7.03	7.16	292903	7.16
CDEV.US	Centennial Resource Development Inc	20191004	4.02	4.24	3.73	3.795	5662816	3.795	down	down	correct
CDK.US	CDK Global Inc	20191004	45.64	46.16	45.135	45.37	945684	44.0575	down	down	correct
CDLX.US	Cardlytics Inc	20191004	34.65	35.45	33.08	33.44	559055	33.44	down	down	correct
CDMO.US	Avid Bioservices Inc	20191004	5.37	5.55	5.33	5.38	118552	5.38	up	down	incorrect
CDNA.US	CareDx Inc	20191004	25.77	26.8	24.96	25.37	707099	25.37	down	down	correct
CDNS.US	Cadence Design Systems Inc	20191004	65.41	65.93	64.93	65.91	2989161	65.91	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20191004	1.9	1.97	1.89	1.93	69449	1.93	up	up	correct
CDW.US	CDW Corporation	20191004	120.01	122.61	119.84	122.4	1475773	119.3677	up	up	correct
CDXC.US	ChromaDex Corporation	20191004	3.57	3.69	3.47	3.65	141746	3.65	up	up	correct
CDXS.US	Codexis Inc	20191004	13.51	13.89	13.5	13.88	524662	13.88	up	up	correct
CDZI.US	Cadiz Inc	20191004	12.1	12.28	12.1	12.22	51661	12.22	up	up	correct
CECE.US	CECO Environmental Corp	20191004	6.63	6.76	6.56	6.76	109574	6.76	up	down	incorrect
CEDAX.US	CEDAX	20191004	25.15	25.15	25.15	25.15	0	23.4121
CEDIX.US	Destra International & Event	20191004	25.15	25.15	25.15	25.15	0	22.8865
CEDLX.US	CEDLX	20191004	25.15	25.15	25.15	25.15	0	23.5011
CEDTX.US	CEDTX	20191004	25.15	25.15	25.15	25.15	0	23.5716
CELC.US	Celcuity Inc	20191004	18.38	18.38	15.52	15.95	11631	15.95	down	down	correct
CELH.US	Celsius Holdings Inc	20191004	3.19	3.3018	3.16	3.28	317723	3.28	up	down	incorrect
CELU.US	Celularity Inc	20191004	9.95	9.95	9.95	9.95	0	9.95
CEMI.US	Chembio Diagnostics Inc	20191004	5.68	5.88	5.62	5.75	47825	5.75	up	down	incorrect
CENT.US	Central Garden & Pet Company	20191004	29.34	29.65	29.06	29.55	58321	29.55	up	up	correct
CENTA.US	Central Garden & Pet Company	20191004	27.8	27.95	27.44	27.85	161911	27.85	up	up	correct
CENX.US	Century Aluminum Company	20191004	6.36	6.45	6.23	6.35	534311	6.35	down	down	correct
CERC.US	Cerecor Inc	20191004	3.2	3.2	3.12	3.15	22475	3.15	down	down	correct
CERN.US	Cerner Corporation	20191004	66.32	66.95	66.15	66.82	1105922	65.16	up	down	incorrect
CERS.US	Cerus Corporation	20191004	4.74	4.795	4.59	4.65	721290	4.65	down	down	correct
CETX.US	Cemtrex Inc	20191004	1.3	1.3136	1.27	1.3	48932	1.3
CEVA.US	CEVA Inc	20191004	28.86	29.47	28.65	29.33	49778	29.33	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20191004	13.4	13.45	13.1129	13.41	47064	13.41	up	up	correct
CFBK.US	CF Bankshares Inc	20191004	12.39	12.39	12.39	12.39	50	12.2791
CFFI.US	C&F Financial Corporation	20191004	51.46	51.74	51.2	51.2	1213	47.1624	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20191004	13.71	13.8	13.61	13.79	250293	12.2853	up	down	incorrect
CFMS.US	Conformis Inc	20191004	2.51	2.57	2.25	2.29	1658891	2.29	down	up	incorrect
CFRX.US	ContraFect Corporation	20191004	0.39	0.39	0.377	0.379	202675	3.79	down	down	correct
CG.US	The Carlyle Group Inc	20191004	24.85	25.16	24.6843	24.8	1202212	23.1402	down	down	correct
CGBD.US	TCG BDC Inc	20191004	13.81	13.915	13.78	13.88	172606	10.3135	up	up	correct
CGC.US	Canopy Growth Corporation	20191004	23.6	23.75	22.73	22.92	4081070	22.92	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20191004	24.54	24.54	24.54	24.54	0	21.8913
CGEN.US	Compugen Ltd	20191004	4.2	4.38	4.2	4.29	71629	4.29	up	up	correct
CGNX.US	Cognex Corporation	20191004	48.2	49.25	48.09	49.23	465546	47.5643	up	up	correct
CGO.US	Calamos Global Total Return Fund	20191004	12.06	12.2107	12.06	12.1	24715	9.9271	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20191004	0.48	0.4998	0.4596	0.47	37075	4.7	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20191004	1.89	1.89	1.86	1.86	717	1.86	down	down	correct
CHCO.US	City Holding Company	20191004	74.45	75.45	73.97	74.92	79109	69.6645	up	up	correct
CHDN.US	Churchill Downs Incorporated	20191004	124.44	128.56	124.2	128.34	220142	126.9341	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20191004	38.6	38.98	37.81	37.85	331861	37.85	down	down	correct
CHEK.US	Check	20191004	1.86	1.9	1.86	1.88	4868	1.88	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20191004	10.26	10.33	10.24	10.32	116086	8.5298	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20191004	108.87	111.07	108.13	111	1280479	111	up	up	correct
CHMG.US	Chemung Financial Corporation	20191004	41.5	42.04	41.5	41.9	4982	39.0773	up	up	correct
CHNG.US	Change Healthcare Inc	20191004	11.78	12.18	11.69	12.14	983574	12.14	up	up	correct
CHNGU.US	Change Healthcare Inc	20191004	46.69	47.65	46.56	47.65	33400	42.5439	up	down	incorrect
CHNR.US	China Natural Resources Inc	20191004	1.75	1.95	1.7388	1.93	49876	1.93	up	up	correct
CHRS.US	Coherus BioSciences Inc	20191004	20.75	22	20.68	20.99	3095404	20.99	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20191004	82.37	83.47	82.36	83.29	761006	79.0214	up	up	correct
CHSCL.US	CHS Inc	20191004	27.39	27.58	27.2468	27.52	26123	23.6936	up	up	correct
CHSCM.US	CHS Inc	20191004	26.51	26.8596	26.51	26.62	8782	23.116	up	up	correct
CHSCN.US	CHS Inc	20191004	26.78	27.06	26.78	26.9743	13060	23.2656	up	up	correct
CHSCO.US	CHS Inc	20191004	27.36	27.43	27.35	27.39	26095	23.3765	up	up	correct
CHSCP.US	CHS Inc	20191004	27.9	28.0514	27.9	27.98	12358	24.0311	up	up	correct
CHTR.US	Charter Communications Inc	20191004	422.17	429.4025	420.9	427.72	1076651	427.72	up	up	correct
CHUY.US	Chuy's Holdings Inc	20191004	24.01	24.22	23.3458	23.95	81978	23.95	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20191004	7.77	7.83	7.75	7.82	181106	6.316	up	up	correct
CHX.US	ChampionX Corporation	20191004	25.87	26	25.05	25.38	454923	25.38	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20191004	10.85	10.929	10.84	10.91	117702	9.0632	up	down	incorrect
CIDM.US	Cinedigm Corp	20191004	0.833	0.856	0.8301	0.8379	10735	0.8379	up	up	correct
CIGI.US	Colliers International Group Inc	20191004	71.21	71.64	70.84	71.42	32405	71.2384	up	up	correct
CIH.US	China Index Holdings Limited	20191004	3.92	4.07	3.9	3.97	23399	3.97	up	up	correct
CINF.US	Cincinnati Financial Corporation	20191004	114.75	117.6	114.5503	117.41	555505	110.5877	up	up	correct
CIVB.US	Civista Bancshares Inc	20191004	21.215	21.75	21.215	21.56	31213	20.3835	up	up	correct
CIZN.US	Citizens Holding Company	20191004	20.1025	20.1025	20.1025	20.1025	312	18.1057
CJJD.US	China Jo	20191004	1.18	1.22	1.18	1.21	34543	1.21	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20191004	2.11	2.2	2.05	2.15	53522	2.15	up	up	correct
CLAR.US	Clarus Corporation	20191004	11.2722	11.362	11.0927	11.2722	112339	11.116
CLBK.US	Columbia Financial Inc	20191004	15.75	15.88	15.7	15.87	179046	15.87	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20191004	2.44	2.66	2.4157	2.66	4404	2.66	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20191004	2.2	2.21	2.11	2.15	49568	2.15	down	down	correct
CLFD.US	Clearfield Inc	20191004	11.78	11.85	11.35	11.79	14817	11.79	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20191004	1.2325	1.2325	1.08	1.12	10432	1.12	down	down	correct
CLLS.US	Cellectis S.A	20191004	9.95	10.25	9.86	10.2	84591	10.2	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20191004	3.35	3.4747	3.27	3.3	130315	3.3	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20191004	2.01	2.045	1.98	2.02	636244	2.02	up	up	correct
CLNN.US	Clene Inc	20191004	10.32	10.32	10.32	10.32	30510	10.32
CLPS.US	CLPS Incorporation	20191004	5.05	5.079	5.04	5.04	3159	5.04	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20191004	4.18	4.6111	4.059	4.16	92212	4.16	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20191004	1.87	1.88	1.75	1.82	60388	1.82	down	down	correct
CLRO.US	ClearOne Inc	20191004	1.7801	1.822	1.78	1.822	4709	1.822	up	up	correct
CLSD.US	Clearside Biomedical Inc	20191004	0.72	0.7649	0.7162	0.75	297232	0.75	up	up	correct
CLSK.US	CleanSpark Inc	20191004	0.8199	0.8199	0.7	0.7996	3342	7.996	down	down	correct
CLSN.US	Celsion Corporation	20191004	1.73	1.78	1.6784	1.75	96842	1.75	up	up	correct
CLVS.US	Clovis Oncology Inc	20191004	3.85	3.885	3.7	3.71	2104919	3.71	down	up	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20191004	1.436	1.532	1.388	1.488	56128	0.9606	up	up	correct
CLXT.US	Calyxt Inc	20191004	5.33	5.42	5.09	5.11	35389	5.11	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20191004	9.17	9.3	9.04	9.24	41315	9.24	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20191004	34.97	35.39	34.705	35.24	63414	34.7522	up	up	correct
CMCSA.US	Comcast Corporation	20191004	44.33	45.0166	44.29	44.71	14984990	42.9565	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20191004	15.12	15.24	14.78	14.99	15038	13.9988	down	down	correct
CME.US	CME Group Inc	20191004	210.25	216.19	209.96	216.02	1060995	199.5504	up	down	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20191004	15.9	16.04	15.65	15.81	397900	15.81	down	up	incorrect
CMII.US	CM Life Sciences II Inc	20191004	0.043	0.043	0.043	0.043	0	0.043
CMLS.US	Cumulus Media Inc	20191004	14.98	14.98	14.21	14.53	63058	14.53	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20191004	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20191004	34.56	34.56	34.56	34.56	8	34.56
CMPR.US	Cimpress plc	20191004	129.39	129.92	124.32	124.78	360114	124.78	down	up	incorrect
CMRX.US	Chimerix Inc	20191004	1.97	2	1.87	1.92	830249	1.92	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20191004	30.67	31.28	30.41	31.11	151144	29.8399	up	down	incorrect
CNBKA.US	Century Bancorp Inc	20191004	85.59	87.46	85.4	87.46	8484	86.1074	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20191004	5.82	6.01	5.6433	5.86	291063	5.86	up	up	correct
CNDT.US	Conduent Incorporated	20191004	5.95	6.09	5.9	6	1477931	6	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20191004	1.28	1.3	1.26	1.26	31018	1.26	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20191004	22.07	22.07	21.65	21.67	1110	18.1361	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20191004	21.65	21.93	21.57	21.92	92081	21.0419	up	up	correct
CNRLX.US	CNRLX	20191004	10.68	10.68	10.68	10.68	0	10.68
CNROX.US	CNROX	20191004	9.83	9.83	9.83	9.83	0	8.2186
CNSL.US	Consolidated Communications Holdings Inc	20191004	4.47	4.52	4	4.08	1663020	4.08	down	down	correct
CNTY.US	Century Casinos Inc	20191004	7.57	7.57	7.32	7.46	84271	7.46	down	down	correct
CNXN.US	PC Connection Inc	20191004	39.3	39.835	38.86	39.65	66115	38.3794	up	up	correct
COCP.US	Cocrystal Pharma Inc	20191004	2.02	2.03	2.02	2.03	788	2.03	up	up	correct
CODA.US	Coda Octopus Group Inc	20191004	7.55	7.7495	7.45	7.7	167982	7.7	up	up	correct
CODX.US	Co	20191004	1.08	1.13	1.05	1.12	169733	1.12	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20191004	29	29	28.85	28.85	7804	26.8932	down	down	correct
COGT.US	Cogent Biosciences Inc	20191004	1.38	1.49	1.38	1.47	19022	5.88	up	up	correct
COHR.US	Coherent Inc	20191004	151.59	153.86	150.5	152.45	245721	152.45	up	up	correct
COHU.US	Cohu Inc	20191004	13.59	14.025	13.58	13.935	438113	13.8552	up	up	correct
COKE.US	Coca	20191004	294.5	307.73	294.47	307.2	73256	304.7381	up	up	correct
COLB.US	Columbia Banking System Inc	20191004	35.7	36.07	35.31	36.03	167180	33.2326	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20191004	11.2	11.71	10.95	11.69	266078	11.69	up	up	correct
COLM.US	Columbia Sportswear Company	20191004	94.01	94.495	92.96	94.11	257023	92.6225	up	up	correct
COMM.US	CommScope Holding Company Inc	20191004	11	11.06	10.5384	10.99	4326754	10.6086	down	down	correct
COMS.US	COMSovereign Holding Corp	20191004	0.978	0.978	0.9	0.978	3228	2.934
CONE.US	CyrusOne Inc	20191004	78.65	79.13	77.06	77.35	1167920	72.8631	down	down	correct
CONN.US	Conn's Inc	20191004	24.91	25.31	23.37	24.945	626650	24.945	up	up	correct
COOP.US	Mr. Cooper Group Inc	20191004	10.39	10.5	10.2	10.5	226734	10.5	up	up	correct
CORE.US	Core	20191004	28.57	29.15	27.41	29.06	420257	28.1778	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20191004	14.14	14.28	13.77	14.19	389378	14.19	up	up	correct
COST.US	Costco Wholesale Corporation	20191004	287.85	291.95	283.32	291.67	4536695	279.091	up	down	incorrect
COUP.US	Coupa Software Incorporated	20191004	143.23	148.4	142.08	148.32	1746593	148.32	up	up	correct
COWN.US	Cowen Inc	20191004	14.12	14.2	13.85	13.98	334232	13.6826	down	down	correct
COWNL.US	Cowen Group Inc	20191004	26.3	26.49	26.29	26.49	7933	22.5041	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20191004	12.1513	12.25	12	12.05	3632	11.9816	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20191004	5.74	5.74	5.51	5.7	5438	5.7	down	down	correct
CPLP.US	Capital Product Partners L.P	20191004	10.52	10.8987	10.52	10.8	72707	9.1927	up	up	correct
CPRDX.US	CPRDX	20191004	10.01	10.01	10.01	10.01	0	9.1157
CPREX.US	CPREX	20191004	10.01	10.01	10.01	10.01	0	9.0747
CPRSX.US	CPRSX	20191004	10.01	10.01	10.01	10.01	0	9.2285
CPRT.US	Copart Inc	20191004	79.77	80.75	79.47	79.99	1497079	79.99	up	up	correct
CPRTX.US	CPRTX	20191004	10.01	10.01	10.01	10.01	0	9.2009
CPRX.US	Catalyst Pharmaceuticals Inc	20191004	4.91	5	4.8	4.85	2947379	4.85	down	down	correct
CPSH.US	CPS Technologies Corporation	20191004	1.01	1.01	1.01	1.01	670	1.01
CPSI.US	Computer Programs and Systems Inc	20191004	21.49	21.77	21.34	21.71	98112	21.3795	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20191004	3.54	3.54	3.36	3.36	3002	3.36	down	down	correct
CPTAG.US	Capitala Finance Corp	20191004	24.2	24.46	24.2	24.44	5551	21.2594	up	up	correct
CPTAL.US	Capitala Finance Corp	20191004	24.69	24.69	24.6479	24.69	3695	21.3602
CRAI.US	CRA International Inc	20191004	41.99	42.15	41.13	41.99	59251	40.3914
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20191004	5.04	5.14	4.85	4.88	464768	4.88	down	down	correct
CRDF.US	Cardiff Oncology Inc	20191004	1.37	1.37	1.31	1.33	44917	1.33	down	down	correct
CRDFX.US	CRDFX	20191004	24.55	24.55	24.55	24.55	0	21.9042
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20191004	24.54	24.54	24.54	24.54	0	21.534
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20191004	3.23	3.29	3.19	3.2	29600	3.2	down	down	correct
CRDLX.US	CRDLX	20191004	24.54	24.54	24.54	24.54	0	21.8897
CRDTX.US	Griffin Inst Access Credit Fund CL A	20191004	24.54	24.54	24.54	24.54	0	21.892
CREDX.US	CREDX	20191004	10.16	10.16	10.16	10.16	0	9.7142
CREG.US	China Recycling Energy Corporation	20191004	0.3332	0.35	0.3201	0.3398	3638	3.398	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20191004	5.5328	5.5425	5.4355	5.5036	131939	5.5036	down	up	incorrect
CREX.US	Creative Realities Inc	20191004	1.5978	1.6225	1.49	1.58	9226	1.58	down	down	correct
CRIS.US	Curis Inc	20191004	2.18	2.25	2.1	2.19	50570	2.19	up	down	incorrect
CRMD.US	CorMedix Inc	20191004	6.11	6.3927	6.02	6.26	237290	6.26	up	up	correct
CRMT.US	America's Car	20191004	85.6	86.21	84.26	86.18	37709	86.18	up	up	correct
CRNC.US	Cerence Inc	20191004	15.9	15.94	13.39	13.85	2023036	13.85	down	down	correct
CRNT.US	Ceragon Networks Ltd	20191004	2.68	2.7168	2.63	2.68	173920	2.68
CRNX.US	Crinetics Pharmaceuticals Inc	20191004	15.61	16.76	15.61	16.59	39484	16.59	up	up	correct
CRON.US	Cronos Group Inc	20191004	9.33	9.44	8.88	9.015	2761179	9.015	down	down	correct
CROX.US	Crocs Inc	20191004	28.75	29.08	28.295	28.795	871474	28.795	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20191004	38.88	40.43	38.27	39.64	467252	39.64	up	up	correct
CRTD.US	Creatd Inc	20191004	11.04	11.04	11.04	11.04	667	11.04
CRTO.US	Criteo S.A	20191004	18.16	18.52	17.51	17.78	380498	17.78	down	down	correct
CRTX.US	Cortexyme Inc	20191004	23.5104	23.755	23	23.39	6370	23.39	down	down	correct
CRUS.US	Cirrus Logic Inc	20191004	54.5	54.65	53.2349	54.58	664298	54.58	up	up	correct
CRVL.US	CorVel Corporation	20191004	77.05	78.93	76.77	78.74	59158	78.74	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20191004	2.56	2.86	2.5446	2.64	153042	2.64	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20191004	62	64.46	61.55	63.84	2157446	63.84	up	up	correct
CRWS.US	Crown Crafts Inc	20191004	6.11	6.15	6.02	6.14	21303	5.0898	up	down	incorrect
CSBR.US	Champions Oncology Inc	20191004	5.835	5.89	5.71	5.89	12475	5.89	up	down	incorrect
CSCO.US	Cisco Systems Inc	20191004	47.25	47.63	46.95	47.52	16775500	44.635	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20191004	2.16	2.3	2.08	2.165	41060	2.165	up	down	incorrect
CSGP.US	CoStar Group Inc	20191004	594.34	596.85	584.76	586.24	414057	58.624	down	down	correct
CSGS.US	CSG Systems International Inc	20191004	51.41	52.455	51.41	51.99	418161	49.6305	up	up	correct
CSII.US	Cardiovascular Systems Inc	20191004	46.99	47.72	46.65	47.47	145233	47.47	up	up	correct
CSIQ.US	Canadian Solar Inc	20191004	18.51	18.88	18.188	18.68	553653	18.68	up	up	correct
CSPI.US	CSP Inc	20191004	12.9	13.15	12.7532	13.15	1772	12.8566	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20191004	12.43	12.57	12.4	12.56	345349	10.5395	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20191004	9.42	9.67	9.33	9.46	6666	9.3231	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20191004	25.08	25.21	25.0504	25.1	8876	20.3322	up	up	correct
CSTE.US	Caesarstone Ltd	20191004	16.43	16.56	16.29	16.48	75863	15.7959	up	down	incorrect
CSTL.US	Castle Biosciences Inc	20191004	18.57	20.005	18.3	19	116527	19	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20191004	16.53	16.59	16.24	16.48	88736	15.9595	down	down	correct
CSWC.US	Capital Southwest Corporation	20191004	21.13	21.43	21.12	21.3	29402	15.7654	up	up	correct
CSWI.US	CSW Industrials Inc	20191004	65	65.66	65	65.44	69376	64.5397	up	up	correct
CSX.US	CSX Corporation	20191004	66.34	67.03	65.93	66.71	6535697	21.6271	up	down	incorrect
CTAS.US	Cintas Corporation	20191004	260.11	263.19	259.4794	262.86	445388	255.3223	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20191004	41.95	42.1	41.38	42.06	28059	38.397	up	up	correct
CTG.US	Computer Task Group Incorporated	20191004	4.99	5.07	4.82	5.01	15136	5.01	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20191004	1.59	1.61	1.48	1.53	102723	1.53	down	down	correct
CTIC.US	CTI BioPharma Corp	20191004	0.8	0.8	0.761	0.7801	53346	0.7801	down	down	correct
CTLP.US	Cantaloupe Inc	20191004	6.99	7.14	6.81	7.1	1100397	7.1	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20191004	7.49	7.95	7.45	7.66	557976	7.66	up	up	correct
CTRE.US	CareTrust REIT Inc	20191004	23.31	23.64	23.23	23.63	479860	21.3314	up	up	correct
CTRM.US	Castor Maritime Inc	20191004	3.04	3.2	2.96	3.12	19026	31.2	up	down	incorrect
CTRN.US	Citi Trends Inc	20191004	17.44	17.7	17.185	17.45	119835	17.3124	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20191004	60.37	60.85	60.26	60.51	2375654	58.764	up	up	correct
CTSO.US	Cytosorbents Corporation	20191004	4.94	5.1	4.79	5.09	108926	5.09	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20191004	0.7	0.74	0.65	0.65	211832	0.65	down	up	incorrect
CTXS.US	Citrix Systems Inc	20191004	96.11	96.74	95.675	96.51	1307164	93.8336	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20191004	6.4013	6.5038	6.3837	6.4625	5914	4.2172	up	up	correct
CUE.US	Cue Biopharma Inc	20191004	7.53	7.85	7.3889	7.72	56757	7.72	up	up	correct
CUEN.US	Cuentas Inc	20191004	2.41	2.41	2.41	2.41	40	6.025
CUTR.US	Cutera Inc	20191004	28.5	29	27.59	28.36	118842	28.36	down	down	correct
CVBF.US	CVB Financial Corp	20191004	20.18	20.33	20	20.32	475847	18.8903	up	up	correct
CVCO.US	Cavco Industries Inc	20191004	188.75	194.88	188.75	192.98	75149	192.98	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20191004	20.09	20.22	19.925	20.12	11831	19.0032	up	up	correct
CVET.US	Covetrus Inc	20191004	11.57	11.785	10.75	11	2011008	11	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20191004	6.86	7.16	6.83	7.11	288673	7.11	up	up	correct
CVGW.US	Calavo Growers Inc	20191004	90.25	91.34	89.33	91	106997	86.0139	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20191004	15.02	15.24	14.87	15.07	68715	15.07	up	up	correct
CVLT.US	Commvault Systems Inc	20191004	45.55	46.04	45.09	45.69	412497	45.69	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20191004	22.4163	22.66	22.4163	22.55	10838	20.0226	up	up	correct
CVV.US	CVD Equipment Corporation	20191004	3.23	3.2707	3.23	3.23	1759	3.23
CWBC.US	Community West Bancshares	20191004	9.9	9.9949	9.9	9.9949	6445	9.4912	up	up	correct
CWBR.US	CohBar Inc	20191004	1.26	1.3	1.2	1.29	48658	1.29	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20191004	16.05	16.42	15.94	16.39	83180	15.5533	up	up	correct
CWST.US	Casella Waste Systems Inc	20191004	44	44.835	43.865	44.54	165436	44.54	up	down	incorrect
CXDC.US	China XD Plastics Company Limited	20191004	2	2.29	2	2.29	245691	2.29	up	up	correct
CXDO.US	Crexendo Inc	20191004	3.15	3.15	3.15	3.15	0	3.15
CYAD.US	Celyad Oncology SA	20191004	9.94	10.09	9.94	10	11546	10	up	up	correct
CYBE.US	CyberOptics Corporation	20191004	14.03	14.25	13.77	13.97	12057	13.97	down	down	correct
CYBR.US	CyberArk Software Ltd	20191004	105.06	106.76	102.72	104.795	630895	104.795	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20191004	0.37	0.41	0.362	0.3899	3570	7.798	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20191004	9.36	9.56	8.42	8.72	86069	8.72	down	down	correct
CYRN.US	Cyren Ltd	20191004	1.67	1.7	1.67	1.7	415	1.7	up	up	correct
CYRX.US	Cryoport Inc	20191004	15.02	15.44	14.28	14.83	670699	14.83	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20191004	0.22	0.22	0.1825	0.195	2820	19.5	down	down	correct
CYTK.US	Cytokinetics Incorporated	20191004	11.59	11.83	11.21	11.76	489845	11.76	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20191004	2.55	2.6387	2.46	2.62	102435	2.62	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20191004	25.43	25.64	25.25	25.55	6604	22.8211	up	up	correct
CZR.US	Caesars Entertainment Inc	20191004	39.38	39.6	38.42	39.1	1426225	39.1	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20191004	10.84	11.13	10.8	11.01	4950	10.5949	up	up	correct
DAKT.US	Daktronics Inc	20191004	7.05	7.13	7.01	7.07	86606	6.9467	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20191004	3.69	3.729	3.69	3.72	4713	12.5491	up	up	correct
DARE.US	Daré Bioscience Inc	20191004	0.762	0.82	0.74	0.7408	53282	0.7408	down	down	correct
DBVT.US	DBV Technologies S.A	20191004	8.85	10.49	8.75	8.91	1202474	8.91	up	up	correct
DBX.US	Dropbox Inc	20191004	19.61	19.9	19.38	19.47	2465717	19.47	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20191004	21.31	21.6	21.3	21.5	55427	18.7487	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20191004	35.69	36.01	33.08	34.38	409755	34.38	down	down	correct
DCTH.US	Delcath Systems Inc	20191004	0.1	0.1	0.0955	0.0956	60949	66.92	down	up	incorrect
DDOG.US	Datadog Inc	20191004	33.05	35.08	32.7986	34.72	920602	34.72	up	up	correct
DENN.US	Denny's Corporation	20191004	22.4	22.89	22.4	22.86	349490	22.86	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20191004	1.88	1.88	1.79	1.79	17615	1.79	down	down	correct
DGICA.US	Donegal Group Inc	20191004	14.4086	14.64	14.25	14.62	14943	13.3131	up	up	correct
DGII.US	Digi International Inc	20191004	13.1	13.54	13.1	13.52	82055	13.52	up	up	correct
DGLY.US	Digital Ally Inc	20191004	1.23	1.23	1.17	1.21	11868	1.21	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20191004	8.9	9.03	8.865	9.02	793090	8.5858	up	up	correct
DHCNI.US	DHCNI	20191004	24.21	24.22	24.01	24.12	32900	20.8559	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20191004	25.29	25.4285	25.26	25.26	33585	24.0029	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20191004	134.12	134.6893	131.22	132.82	29312	113.3171	down	down	correct
DIOD.US	Diodes Incorporated	20191004	40.38	40.96	39.6425	40.85	185338	40.85	up	up	correct
DISCA.US	Discovery Inc	20191004	27.05	27.24	26.825	27.01	3456083	27.01	down	down	correct
DISCK.US	Discovery Inc	20191004	25.15	25.36	24.98	25.16	2965562	25.16	up	up	correct
DISH.US	DISH Network Corporation	20191004	33.39	33.39	32.6845	33.085	1056997	33.085	down	up	incorrect
DJCO.US	Daily Journal Corporation	20191004	260	273.92	260	272.5	5595	272.5	up	up	correct
DKNG.US	DraftKings Inc	20191004	9.92	9.92	9.8955	9.92	900	9.92
DLHC.US	DLH Holdings Corp	20191004	4.37	4.4	4.1708	4.29	6170	4.29	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20191004	0.8345	0.84	0.82	0.82	20416	4.1	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20191004	8.29	8.57	8.1	8.29	243008	8.29
DLTR.US	Dollar Tree Inc	20191004	113.21	116.59	113.15	115.725	2596205	115.725	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20191004	2.46	2.64	2.08	2.31	73891	2.31	down	down	correct
DMLP.US	Dorchester Minerals L.P	20191004	18.06	18.09	17.8	17.92	24787	14.2029	down	down	correct
DMRC.US	Digimarc Corporation	20191004	37.43	38.39	36.49	37.59	88020	37.59	up	up	correct
DMTK.US	DermTech Inc	20191004	5.51	5.69	5.35	5.6	35153	5.6	up	up	correct
DNLI.US	Denali Therapeutics Inc	20191004	15.7	15.7	14.895	15.48	324547	15.48	down	up	incorrect
DOCU.US	DocuSign Inc	20191004	62.46	63.38	61.93	62.4	2620543	62.4	down	down	correct
DOGZ.US	Dogness (International) Corporation	20191004	2.26	2.28	2.19	2.28	26452	2.28	up	down	incorrect
DOMO.US	Domo Inc	20191004	16.23	16.49	15.9	16.43	304899	16.43	up	up	correct
DOOO.US	BRP Inc	20191004	38.65	38.88	38.35	38.47	13875	38.217	down	down	correct
DORM.US	Dorman Products Inc	20191004	79.67	80.5	77.69	78.57	130512	78.57	down	down	correct
DOX.US	Amdocs Limited	20191004	66.14	66.7	65.975	66.44	524368	63.8488	up	up	correct
DOYU.US	DouYu International Holdings Limited	20191004	8.2	8.57	8.2	8.51	340947	8.51	up	up	correct
DRIO.US	DarioHealth Corp	20191004	0.33	0.3495	0.3	0.3	24179	6	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20191004	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20191004	14.27	14.57	13.97	14.34	203449	14.34	up	up	correct
DRRX.US	DURECT Corporation	20191004	1.82	1.88	1.8	1.87	399537	1.87	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20191004	4.32	4.3563	4.32	4.3563	4200	4.3563	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20191004	39.17	39.64	39.17	39.6	41712	39.6	up	up	correct
DSKE.US	Daseke Inc	20191004	2.32	2.42	2.2	2.41	118308	2.41	up	up	correct
DSPG.US	DSP Group Inc	20191004	13.77	13.96	13.72	13.91	57863	13.91	up	up	correct
DSWL.US	Deswell Industries Inc	20191004	2.69	2.69	2.69	2.69	17	2.3413
DTEA.US	DAVIDsTEA Inc	20191004	2.05	2.0599	1.92	1.99	66393	1.99	down	down	correct
DTIL.US	Precision BioSciences Inc	20191004	7.61	7.7	7.2	7.56	201560	7.56	down	up	incorrect
DTSS.US	Datasea Inc	20191004	0.8445	0.8868	0.81	0.85	12043	0.85	up	up	correct
DTST.US	Data Storage Corporation	20191004	0.118	0.118	0.106	0.115	420	0.115	down	up	incorrect
DVAX.US	Dynavax Technologies Corporation	20191004	3.58	3.895	3.55	3.685	1316004	3.685	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20191004	2.7	2.7	2.7	2.7	100	2.7
DWSN.US	Dawson Geophysical Company	20191004	2.15	2.21	2.12	2.13	54754	2.13	down	up	incorrect
DXCM.US	DexCom Inc	20191004	157.21	161.32	157.21	160.37	695156	160.37	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20191004	1.57	1.57	1.45	1.47	53408	1.47	down	down	correct
DXPE.US	DXP Enterprises Inc	20191004	32.62	33.07	32.3	33	31917	33	up	up	correct
DXYN.US	The Dixie Group Inc	20191004	1.24	1.25	1.18	1.22	33195	1.22	down	down	correct
DYAI.US	Dyadic International Inc	20191004	6.12	6.33	6.04	6.31	88005	6.31	up	up	correct
DYNT.US	Dynatronics Corporation	20191004	1.1	1.28	0.97	1.0406	117129	1.0406	down	down	correct
DZSI.US	DZS Inc	20191004	9.13	9.44	9.03	9.39	121702	9.39	up	up	correct
EA.US	Electronic Arts Inc	20191004	94.34	95.77	94.34	95.61	2246287	95.0106	up	up	correct
EAST.US	Eastside Distilling Inc	20191004	4.5	4.7545	4.5	4.66	43305	4.66	up	up	correct
EBAY.US	eBay Inc	20191004	38.09	38.38	37.96	38.31	4621488	37.2053	up	up	correct
EBAYL.US	eBay Inc. NT 56	20191004	26.97	27.2207	26.97	27.06	36549	24.8161	up	up	correct
EBIX.US	Ebix Inc	20191004	40.26	40.5	39.48	40.41	280843	39.4353	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20191004	17.3213	17.3213	17.042	17.07	2860	16.3073	down	down	correct
EBSB.US	Meridian Bancorp Inc	20191004	18.53	18.8499	18.5	18.66	184834	17.8419	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20191004	28.37	28.51	27.94	28.09	8128	26.5474	down	down	correct
ECHO.US	Echo Global Logistics Inc	20191004	21.2	21.89	21.2	21.88	219398	21.88	up	down	incorrect
ECOL.US	US Ecology Inc	20191004	63.31	64.13	63	63.12	98512	62.7286	down	down	correct
ECOR.US	electroCore Inc	20191004	2.06	3.1112	2.06	2.67	1243477	2.67	up	up	correct
ECPG.US	Encore Capital Group Inc	20191004	32.32	32.85	31.97	32.78	266054	32.78	up	up	correct
EDAP.US	EDAP TMS S.A	20191004	4.25	4.4723	4.25	4.35	109253	4.35	up	up	correct
EDIT.US	Editas Medicine Inc	20191004	21.63	21.98	21.235	21.78	541138	21.78	up	up	correct
EDRY.US	EuroDry Ltd	20191004	7.763	8	7.763	8	5009	8	up	up	correct
EDSA.US	Edesa Biotech Inc	20191004	6.12	6.6675	6.12	6.42	48207	6.42	up	up	correct
EDUC.US	Educational Development Corporation	20191004	6.371	6.41	6.11	6.395	2621	5.9719	up	up	correct
EEFT.US	Euronet Worldwide Inc	20191004	147.14	149.31	146.12	149	515418	149	up	up	correct
EFOI.US	Energy Focus Inc	20191004	0.5	0.52	0.4721	0.4805	32085	2.4025	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20191004	39.58	40.15	39.47	40.14	127475	38.4249	up	down	incorrect
EGAN.US	eGain Corporation	20191004	7.44	7.7	7.43	7.67	104017	7.67	up	up	correct
EGBN.US	Eagle Bancorp Inc	20191004	41.43	41.98	41.16	41.9	239203	39.6773	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20191004	4.31	4.49	4.29	4.44	175031	29.5248	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20191004	59.34	59.68	57.7	59.07	201707	59.07	down	down	correct
EHTH.US	eHealth Inc	20191004	63.57	65.88	59.4123	62.38	975916	62.38	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20191004	9.89	10.19	9.75	10.16	54361	10.16	up	down	incorrect
EIOMX.US	EIOMX	20191004	10.4	10.4	10.4	10.4	0	10.1437
EKSO.US	Ekso Bionics Holdings Inc	20191004	0.534	0.554	0.52	0.53	9142	7.95	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20191004	0.62	0.63	0.562	0.6018	187	10.8324	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20191004	4	4.07	3.5501	3.61	131799	3.61	down	down	correct
ELTK.US	Eltek Ltd	20191004	3.37	3.48	3.3	3.36	20092	3.36	down	down	correct
EMCF.US	Emclaire Financial Corp	20191004	29.9159	29.9159	29.9159	29.9159	358	27.0243
EMKR.US	EMCORE Corporation	20191004	2.91	3	2.85	2.94	86482	2.94	up	up	correct
EML.US	The Eastern Company	20191004	23.88	24.505	23.71	23.95	8612	22.9778	up	up	correct
ENDP.US	Endo International plc	20191004	3.86	3.99	3.515	3.82	10501190	3.82	down	up	incorrect
ENG.US	ENGlobal Corporation	20191004	1.045	1.06	1.0112	1.0599	7744	1.0599	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20191004	11.52	12.31	9.687	10.35	252690	10.35	down	down	correct
ENOB.US	Enochian Biosciences Inc	20191004	4.85	4.85	4.25	4.36	8165	4.36	down	down	correct
ENPH.US	Enphase Energy Inc	20191004	22.83	23.52	22.1169	23.445	3150180	23.445	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20191004	10.25	10.27	10.25	10.27	100120	10.27	up	up	correct
ENSG.US	The Ensign Group Inc	20191004	40.12	40.875	39.03	39.4	585021	39.1117	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20191004	62.48	63.99	58.545	60.33	243545	60.33	down	down	correct
ENTG.US	Entegris Inc	20191004	47.2	47.68	46.905	47.62	614090	47.1688	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20191004	0.154	0.17	0.141	0.16	25003	16	up	up	correct
EOLS.US	Evolus Inc	20191004	15.22	15.2585	14.58	15.01	284495	15.01	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20191004	38.6	39.51	38.6	39.41	181261	39.41	up	up	correct
EPIX.US	ESSA Pharma Inc	20191004	3.3041	3.3041	3.12	3.23	10745	3.23	down	down	correct
EPSN.US	Epsilon Energy Ltd	20191004	3.44	3.44	3.44	3.44	610	3.44
EPZM.US	Epizyme Inc	20191004	10.83	11.03	10.52	10.88	453992	10.88	up	up	correct
EQ.US	Equillium Inc	20191004	3.76	4.3	3.76	4.11	33519	4.11	up	up	correct
EQBK.US	Equity Bancshares Inc	20191004	26.12	26.12	25.52	25.94	41953	25.8796	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20191004	577.63	582.43	575.93	581.65	307210	561.6539	up	up	correct
EQOS.US	Diginex Limited	20191004	9.95	9.98	9.95	9.98	1100	9.98	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20191004	7.81	7.86	7.745	7.84	4163120	7.5596	up	up	correct
ERIE.US	Erie Indemnity Company	20191004	179.36	182.29	177.86	181.6	174493	172.8639	up	up	correct
ERII.US	Energy Recovery Inc	20191004	9.04	9.14	8.92	9.06	165994	9.06	up	up	correct
ESBK.US	Elmira Savings Bank	20191004	14.02	14.1387	14.02	14.0931	5789	12.6676	up	up	correct
ESCA.US	Escalade Incorporated	20191004	10.74	11	10.7	10.92	22210	10.0639	up	up	correct
ESEA.US	Euroseas Ltd	20191004	0.78	0.82	0.75	0.7597	376440	6.0776	down	down	correct
ESGR.US	Enstar Group Limited	20191004	184.3	187	184.3	186.56	41455	186.56	up	up	correct
ESGRO.US	Enstar Group Limited	20191004	26.47	26.6432	26.47	26.58	5110	22.967	up	up	correct
ESGRP.US	Enstar Group Limited	20191004	27.2	27.29	27.09	27.09	49316	23.5146	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20191004	163.59	165.01	163.27	163.59	8178	159.1097
ESPR.US	Esperion Therapeutics Inc	20191004	37.61	38.5199	36.98	37.52	186890	37.52	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20191004	24.66	24.66	24.19	24.55	9440	24.55	down	down	correct
ESSA.US	ESSA Bancorp Inc	20191004	15.9001	15.98	15.9001	15.98	3367	14.9347	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20191004	18.53	18.53	18.06	18.48	47484	18.48	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20191004	8.27	8.47	8.27	8.33	9087	7.8043	up	up	correct
ET.US	PE	20191004	25.2	25.32	25.1201	25.3	71461	21.769	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20191004	6.03	6.5	5.9026	6.3	99259	6.3	up	up	correct
ETSY.US	Etsy Inc	20191004	57.15	58.09	55.61	56.48	2651367	56.48	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20191004	5.9	6.12	5.3	5.55	27481	5.55	down	down	correct
EVBG.US	Everbridge Inc	20191004	68.54	69.69	65.47	67.85	492263	67.85	down	down	correct
EVER.US	EverQuote Inc	20191004	20.2	20.44	19.12	19.84	290000	19.84	down	down	correct
EVFM.US	Evofem Biosciences Inc	20191004	5.34	5.35	5.11	5.15	4778	5.15	down	down	correct
EVGN.US	Evogene Ltd	20191004	1.5801	1.64	1.5801	1.64	4767	1.64	up	up	correct
EVLO.US	Evelo Biosciences Inc	20191004	6.13	6.17	5.89	6.04	15663	6.04	down	down	correct
EVOK.US	Evoke Pharma Inc	20191004	0.8387	0.85	0.8201	0.83	58336	0.83	down	down	correct
EVOL.US	Evolving Systems Inc	20191004	0.9012	0.95	0.9012	0.9499	15746	0.9499	up	down	incorrect
EVOP.US	EVO Payments Inc	20191004	27.25	27.65	27.165	27.63	276320	27.63	up	up	correct
EWBC.US	East West Bancorp Inc	20191004	42.32	42.505	41.45	42.24	724236	40.0323	down	down	correct
EXAS.US	Exact Sciences Corporation	20191004	93.24	93.9	91.11	93.28	1717735	93.28	up	up	correct
EXC.US	Exelon Corporation	20191004	47.95	48.49	47.655	48.45	3355982	44.7652	up	down	incorrect
EXEL.US	Exelixis Inc	20191004	17.96	17.98	16.94	17.035	3671437	17.035	down	down	correct
EXLS.US	ExlService Holdings Inc	20191004	66.17	67.64	66.17	67.11	103671	67.11	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20191004	71.15	72.06	70.8	71.47	632878	69.4538	up	up	correct
EXPE.US	Expedia Group Inc	20191004	133.23	133.75	132.6301	133.22	899446	132.2552	down	down	correct
EXPI.US	eXp World Holdings Inc	20191004	7.9	8.37	7.9	8.17	87925	4.0781	up	up	correct
EXPO.US	Exponent Inc	20191004	69.14	70.39	69.14	70.36	547274	68.9654	up	up	correct
EXTR.US	Extreme Networks Inc	20191004	6.96	7.33	6.9378	7.3	1758151	7.3	up	up	correct
EYE.US	National Vision Holdings Inc	20191004	23.22	23.96	23.02	23.915	1065851	23.915	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20191004	3.19	3.76	3	3.4	23226	3.4	up	up	correct
EYEN.US	Eyenovia Inc	20191004	3.28	3.84	3.23	3.67	100375	3.67	up	up	correct
EYES.US	Second Sight Medical Products Inc	20191004	0.759	0.849	0.759	0.8231	39740	6.5848	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20191004	0.2	0.209	0.2	0.2089	21047	1.6712	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20191004	1.76	2.13	1.76	2.07	1067362	20.7	up	up	correct
EZPW.US	EZCORP Inc	20191004	6.13	6.18	6.01	6.105	470022	6.105	down	down	correct
FAMI.US	Farmmi Inc	20191004	1.87	1.87	1.72	1.8	9284	1.8	down	down	correct
FANG.US	Diamondback Energy Inc	20191004	86.22	86.7	83.985	85.42	1334739	80.5568	down	down	correct
FANH.US	Fanhua Inc	20191004	25.49	25.9	25.475	25.69	154363	22.5129	up	down	incorrect
FARM.US	Farmer Bros. Co	20191004	13.25	13.83	13.25	13.79	135389	13.79	up	up	correct
FARO.US	FARO Technologies Inc	20191004	47.48	47.96	46.87	47.74	51498	47.74	up	up	correct
FAST.US	Fastenal Company	20191004	31.21	31.85	31.09	31.78	3632410	29.9186	up	up	correct
FAT.US	FAT Brands Inc	20191004	4.9	6.21	4.9	4.98	3598	4.7525	up	up	correct
FATE.US	Fate Therapeutics Inc	20191004	15.04	15.14	14.43	15.13	553757	15.13	up	up	correct
FB.US	Meta Platforms Inc.	20191004	179.55	180.98	178.1	180.45	10476400	180.45	up	up	correct
FBIO.US	Fortress Biotech Inc	20191004	1.38	1.4	1.35	1.38	164839	1.38
FBIOP.US	Fortress Biotech Inc	20191004	20.593	20.7099	20.59	20.59	6004	15.9833	down	down	correct
FBIZ.US	First Business Financial Services Inc	20191004	23.795	23.8	23.36	23.45	12477	21.855	down	down	correct
FBMS.US	The First Bancshares Inc	20191004	31.57	31.835	31.325	31.44	32087	30.3414	down	down	correct
FBNC.US	First Bancorp	20191004	35.18	35.56	34.93	35.51	68553	33.8104	up	up	correct
FBRX.US	Forte Biosciences Inc	20191004	0.6711	0.7098	0.6	0.6391	38330	9.5865	down	up	incorrect
FCAP.US	First Capital Inc	20191004	58.34	58.75	58.34	58.75	1767	56.3183	up	up	correct
FCBC.US	First Community Bankshares Inc	20191004	32.11	32.39	32.03	32.36	21984	29.5929	up	down	incorrect
FCCO.US	First Community Corporation	20191004	19.14	19.2	19.14	19.2	713	18.0477	up	up	correct
FCCY.US	1st Constitution Bancorp	20191004	19.1	19.3	19	19	9191	18.106	down	down	correct
FCEL.US	FuelCell Energy Inc	20191004	0.3449	0.366	0.33	0.3633	11498020	0.3633	up	up	correct
FCFS.US	FirstCash Inc	20191004	88.29	89.79	88.29	89.52	212676	86.4617	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20191004	459.6	465.4	459.6	465.11	49986	461.7981	up	down	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20191004	6.5	6.65	6.5	6.64	96300	4.8472	up	up	correct
FCREX.US	FCREX	20191004	12.7	12.7	12.7	12.7	0	11.1786
FCRIX.US	FCRIX	20191004	12.74	12.74	12.74	12.74	0	11.1471
FCRUX.US	FCRUX	20191004	12.73	12.73	12.73	12.73	0	12.73
FDBC.US	Fidelity D & D Bancorp Inc	20191004	62.19	63.81	62.19	63.21	4872	60.0672	up	up	correct
FDUS.US	Fidus Investment Corporation	20191004	14.33	14.53	14.33	14.47	57455	11.4282	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20191004	25.79	26	25.78	26	3900	22.7306	up	down	incorrect
FEIM.US	Frequency Electronics Inc	20191004	11.745	11.95	11.745	11.95	6941	11.95	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20191004	46.11	46.55	45.89	46.52	72895	45.4999	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20191004	4.68	4.86	4.5794	4.65	11999	4.65	down	down	correct
FEYE.US	Mandiant Inc	20191004	14	14.28	13.9	14.19	3679582	14.19	up	up	correct
FFBC.US	First Financial Bancorp	20191004	24.6	24.66	24.03	24.36	360387	21.9274	down	down	correct
FFBW.US	FFBW Inc	20191004	10.95	10.95	10.95	10.95	529	9.335
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20191004	2.8	3.03	2.75	2.9	40675	2.9	up	down	incorrect
FFIC.US	Flushing Financial Corporation	20191004	20.43	20.62	20.39	20.6	53591	18.5093	up	up	correct
FFIN.US	First Financial Bankshares Inc	20191004	32.62	33.24	32.44	33.19	276129	32.1155	up	up	correct
FFIV.US	F5 Networks Inc	20191004	133.77	134.59	131.37	132.96	736889	132.96	down	up	incorrect
FFNW.US	First Financial Northwest Inc	20191004	14.345	14.4	14.245	14.4	4225	13.3787	up	up	correct
FFWM.US	First Foundation Inc	20191004	14.96	15.19	14.875	15.16	129074	14.6147	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20191004	20.9	21.1701	20.2161	20.85	9283	15.8255	down	down	correct
FGEN.US	FibroGen Inc	20191004	36.45	37.105	35.4	36.76	386956	36.76	up	up	correct
FGF.US	FG Financial Group Inc	20191004	4.66	4.86	4.56	4.86	4063	4.86	up	up	correct
FGFPP.US	FG Financial Group Inc	20191004	25.904	25.904	25.904	25.904	0	21.6326
FHB.US	First Hawaiian Inc	20191004	25.96	26.3	25.84	26.29	495105	23.79	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20191004	39.44	39.76	39.11	39.72	133663	35.8011	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20191004	178.28	178.28	178.28	178.28	0	178.28
FISI.US	Financial Institutions Inc	20191004	29.44	29.78	29.13	29.71	16865	26.9663	up	up	correct
FISV.US	Fiserv Inc	20191004	103.66	105.86	103.64	105.7	3382531	105.7	up	up	correct
FITB.US	Fifth Third Bancorp	20191004	26.15	26.52	25.835	26.5	4580941	24.4123	up	up	correct
FITBI.US	Fifth Third Bancorp	20191004	28.02	28.05	27.98	28.02	36489	24.8256
FITBO.US	Fifth Third Bancorp	20191004	24.9	24.94	24.8	24.917	116800	22.5176	up	up	correct
FITBP.US	Fifth Third Bancorp	20191004	27.09	27.1	27.05	27.05	1300	24.077	down	down	correct
FIVE.US	Five Below Inc	20191004	126.1	129	125.47	127.09	492066	127.09	up	up	correct
FIVN.US	Five9 Inc	20191004	54.28	55.68	54.165	55.4	671283	55.4	up	up	correct
FIXX.US	Homology Medicines Inc	20191004	17.28	18.08	16.08	16.38	153167	16.38	down	down	correct
FIZZ.US	National Beverage Corp	20191004	46.65	49	46.373	48.81	1326012	21.5911	up	down	incorrect
FLDM.US	Fluidigm Corporation	20191004	4.62	4.7	4.58	4.68	399357	4.68	up	up	correct
FLEX.US	Flex Ltd	20191004	9.97	9.98	9.8	9.95	5662859	9.95	down	down	correct
FLGT.US	Fulgent Genetics Inc	20191004	10.59	11.985	10.59	11.51	98326	11.51	up	up	correct
FLIC.US	The First of Long Island Corporation	20191004	22.36	22.57	22.2	22.54	45277	20.6352	up	up	correct
FLL.US	Full House Resorts Inc	20191004	2.2	2.3	2.2	2.3	252147	2.3	up	up	correct
FLMN.US	Falcon Minerals Corporation	20191004	5.42	5.62	5.37	5.44	98286	4.4437	up	up	correct
FLNT.US	Fluent Inc	20191004	2.72	2.8	2.67	2.68	126560	2.68	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20191004	9.1	9.1	9.1	9.1	201	9.1
FLWS.US	1	20191004	14.4	14.65	14.35	14.59	158300	14.59	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20191004	13.23	13.6	12.96	13.555	593629	13.555	up	up	correct
FLXS.US	Flexsteel Industries Inc	20191004	14.26	14.32	13.9	13.96	62426	13.1538	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20191004	25.525	25.65	25.28	25.59	7222	24.0086	up	up	correct
FMBH.US	First Mid Bancshares Inc	20191004	33.37	33.59	33.02	33.53	17551	31.5642	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20191004	18.82	19.04	18.61	19.03	490975	17.5893	up	up	correct
FMNB.US	Farmers National Banc Corp	20191004	14.24	14.37	14.155	14.34	40845	13.3765	up	up	correct
FNCB.US	FNCB Bancorp Inc	20191004	7.538	7.54	7.21	7.31	5195	6.7857	down	down	correct
FNHC.US	FedNat Holding Company	20191004	13.9	14.3	13.81	14.29	42486	13.6869	up	up	correct
FNKO.US	Funko Inc	20191004	19.2	19.99	19.03	19.925	601440	19.925	up	up	correct
FNLC.US	The First Bancorp Inc	20191004	27.12	27.43	26.65	27.32	17465	24.8107	up	down	incorrect
FNWB.US	First Northwest Bancorp	20191004	16.715	17.49	16.67	17.38	6521	16.8181	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20191004	44.5	44.5	44.5	44.5	1300	41.6354
FOCS.US	Focus Financial Partners Inc	20191004	22.57	22.57	21.79	22.14	185189	22.14	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20191004	8.69	8.73	7.7902	7.85	5391064	7.85	down	down	correct
FONR.US	FONAR Corporation	20191004	20.29	20.7	20.29	20.37	17096	20.37	up	up	correct
FORD.US	Forward Industries Inc	20191004	1.05	1.055	0.9841	1.01	44592	1.01	down	up	incorrect
FORM.US	FormFactor Inc	20191004	19.44	20.36	19.44	20.34	621488	20.34	up	up	correct
FORR.US	Forrester Research Inc	20191004	31.71	32.24	31.62	32.03	40234	32.03	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20191004	64.03	64.29	64.03	64.29	766	62.5407	up	down	incorrect
FOSL.US	Fossil Group Inc	20191004	11.35	11.57	11.13	11.32	1125809	11.32	down	down	correct
FOX.US	Fox Corporation	20191004	30.5	30.78	30.34	30.485	998978	29.6329	down	down	correct
FOXA.US	Fox Corporation	20191004	30.6	30.81	30.37	30.57	2858374	29.7431	down	down	correct
FOXF.US	Fox Factory Holding Corp	20191004	60.56	61.5	59.7	60.21	205115	60.21	down	down	correct
FPAY.US	FlexShopper Inc	20191004	1.53	1.55	1.501	1.55	17639	1.55	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20191004	34.01	35.25	34.01	35.25	5781	32.1623	up	up	correct
FRBA.US	First Bank	20191004	10.54	10.6	10.48	10.59	7692	10.2869	up	up	correct
FRBK.US	Republic First Bancorp Inc	20191004	4.08	4.18	4.07	4.14	285251	4.14	up	up	correct
FREE.US	Whole Earth Brands Inc	20191004	9.9	9.9	9.8	9.9	1725	9.9
FREQ.US	Frequency Therapeutics Inc	20191004	13.5	13.8	12.9602	13.49	457249	13.49	down	down	correct
FRG.US	Franchise Group Inc	20191004	11.92	11.94	11.9	11.94	40300	10.6674	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20191004	9.92	9.94	9.785	9.925	224809	9.925	up	up	correct
FRHC.US	Freedom Holding Corp	20191004	12.54	12.65	12.48	12.65	36647	12.65	up	up	correct
FRME.US	First Merchants Corporation	20191004	36.66	37.02	36.375	36.99	104955	34.5874	up	up	correct
FROPX.US	FROPX	20191004	19.81	19.81	19.81	19.81	0	15.6025
FRPH.US	FRP Holdings Inc	20191004	47.78	48.87	47.78	48.8	3659	48.8	up	down	incorrect
FRPT.US	Freshpet Inc	20191004	49.94	50.93	49.335	49.72	449131	49.72	down	up	incorrect
FRST.US	Primis Financial Corp	20191004	15.07	15.15	14.95	15.14	28113	14.0955	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20191004	1.47	1.48	1.4082	1.4286	7486	1.4286	down	down	correct
FRTA.US	Forterra Inc	20191004	6.52	6.69	6.29	6.685	158039	6.685	up	up	correct
FSBW.US	FS Bancorp Inc	20191004	51.72	52.69	51.72	52.4	4872	25.2391	up	up	correct
FSEA.US	First Seacoast Bancorp	20191004	9.15	9.3	9.15	9.3	602	9.3	up	up	correct
FSFG.US	First Savings Financial Group Inc	20191004	61.68	63.39	61.68	62.94	4812	20.3173	up	down	incorrect
FSLR.US	First Solar Inc	20191004	57.54	59.42	57.21	59.315	1649213	59.315	up	up	correct
FSTR.US	L.B. Foster Company	20191004	19.33	19.57	18.66	19.46	23279	19.46	up	up	correct
FSTX.US	F	20191004	3.1155	3.2	3.05	3.17	14354	12.68	up	up	correct
FSV.US	FirstService Corporation	20191004	99.67	101.6	99.67	101.33	22431	100.2052	up	up	correct
FTDR.US	Frontdoor Inc	20191004	48.52	50.13	48.52	49.5	225851	49.5	up	up	correct
FTEK.US	Fuel Tech Inc	20191004	1	1.05	0.92	0.929	29716	0.929	down	down	correct
FTFT.US	Future FinTech Group Inc	20191004	0.7669	0.7831	0.69	0.7	152455	0.7	down	down	correct
FTNT.US	Fortinet Inc	20191004	77.91	78.19	76.745	77.49	890517	77.49	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20191004	6.41	6.77	6.41	6.67	31149	6.67	up	up	correct
FULT.US	Fulton Financial Corporation	20191004	15.76	15.88	15.6	15.875	596704	14.4872	up	up	correct
FUNC.US	First United Corporation	20191004	22.74	22.78	22.1416	22.63	37825	20.9877	down	down	correct
FUND.US	Sprott Focus Trust Inc	20191004	6.6348	6.67	6.6	6.67	17335	5.495	up	up	correct
FUSB.US	First US Bancshares Inc	20191004	8.86	8.92	8.86	8.92	1415	8.6622	up	up	correct
FUTU.US	Futu Holdings Limited	20191004	10.49	10.7	10.34	10.53	74066	10.53	up	up	correct
FUV.US	Arcimoto Inc	20191004	2.4	2.53	2.19	2.35	517925	2.35	down	down	correct
FVCB.US	FVCBankcorp Inc	20191004	16.78	17.48	16.76	17.37	9910	17.37	up	up	correct
FVE.US	Five Star Senior Living Inc	20191004	3.9788	4.3737	3.9475	4.3442	7741	4.3442	up	down	incorrect
FWBI.US	First Wave BioPharma Inc	20191004	0.6325	0.686	0.554	0.5722	258896	0.5722	down	down	correct
FWONA.US	Formula One Group	20191004	39.02	39.68	39.02	39.59	54883	39.59	up	up	correct
FWONK.US	Formula One Group	20191004	41.34	41.67	40.98	41.62	523843	41.62	up	up	correct
FWRD.US	Forward Air Corporation	20191004	61.91	63.48	61.59	62	131822	60.4993	up	up	correct
FXNC.US	First National Corporation	20191004	18.5	18.5	18.5	18.5	86	17.4856
GABC.US	German American Bancorp Inc	20191004	30.96	31.3	30.84	31.3	30159	29.7265	up	down	incorrect
GAIA.US	Gaia Inc	20191004	5.96	6.01	5.82	5.9	85944	5.9	down	down	correct
GAIN.US	Gladstone Investment Corporation	20191004	11.92	12.155	11.92	12.11	97646	10.1344	up	up	correct
GALT.US	Galectin Therapeutics Inc	20191004	3.83	3.89	3.75	3.85	109489	3.85	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20191004	0.416	0.4388	0.416	0.4365	11550	32.7375	up	up	correct
GASS.US	StealthGas Inc	20191004	2.9901	3.0005	2.96	2.97	8857	2.97	down	down	correct
GBCI.US	Glacier Bancorp Inc	20191004	39.6	40.23	39.25	40.22	315101	37.2554	up	up	correct
GBDC.US	Golub Capital BDC Inc	20191004	17.2872	17.4712	17.2872	17.326	638744	14.3267	up	up	correct
GBLI.US	Global Indemnity Group LLC	20191004	25	25	24.92	25	2922	22.9169
GBLIL.US	Global Indemnity Limited SUB NT 47	20191004	26.75	27	26.56	26.67	13295	22.8913	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20191004	49.09	49.38	47.7	48.06	452406	48.06	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20191004	27.35	27.85	27.35	27.85	1126	26.7347	up	up	correct
GCMG.US	GCM Grosvenor Inc	20191004	10.14	10.14	10.14	10.14	100	9.8572
GCREX.US	Griffin Institutional Access Real Estate	20191004	26.58	26.58	26.58	26.58	0	23.6165
GDEN.US	Golden Entertainment Inc	20191004	12.99	13.13	12.85	12.92	70743	12.92	down	down	correct
GDS.US	GDS Holdings Limited	20191004	41.04	41.66	40.73	41.33	413650	41.33	up	up	correct
GECC.US	Great Elm Capital Corporation	20191004	8.2699	8.2699	8.18	8.2	33069	6.4724	down	up	incorrect
GECCM.US	GECCM	20191004	25.001	25.12	25.001	25.12	2079	23.2945	up	up	correct
GECCN.US	Great Elm Capital	20191004	24.9	24.9	24.6	24.82	22500	21.2454	down	down	correct
GEG.US	Great Elm Group Inc	20191004	3.3916	3.6435	3.38	3.5	5817	3.5	up	up	correct
GENC.US	Gencor Industries Inc	20191004	11.15	11.15	10.85	10.97	6269	10.97	down	down	correct
GENE.US	Genetic Technologies Limited	20191004	1.96	1.9745	1.8412	1.93	47473	1.93	down	down	correct
GEOS.US	Geospace Technologies Corporation	20191004	14.62	14.88	14.36	14.65	44225	14.65	up	up	correct
GERN.US	Geron Corporation	20191004	1.47	1.47	1.395	1.43	1039312	1.43	down	down	correct
GEVO.US	Gevo Inc	20191004	2.98	3.08	2.96	3.03	105398	3.03	up	down	incorrect
GFED.US	Guaranty Federal Bancshares Inc	20191004	24.25	24.25	24.25	24.25	314	22.5469
GFN.US	General Finance Corporation	20191004	8.3	8.51	8.2339	8.43	10976	8.43	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20191004	13.05	13.52	12.89	13.51	1332305	13.2609	up	up	correct
GH.US	Guardant Health Inc	20191004	62.81	65.74	62.81	64.67	2414315	64.67	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20191004	4.14	4.35	3.798	3.858	1487117	3.858	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20191004	5.08	5.19	4.9655	5.13	98898	5.13	up	up	correct
GIII.US	G	20191004	24.17	24.59	23.55	24.55	355685	24.55	up	down	incorrect
GILD.US	Gilead Sciences Inc	20191004	62.45	62.72	61.92	62.56	5195798	57.1196	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20191004	8.25	8.25	8.17	8.2158	12256	7.0908	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20191004	27.4	27.4	27.4	27.4	0	24.3451
GLAD.US	Gladstone Capital Corporation	20191004	9.36	9.52	9.35	9.48	99888	7.7697	up	down	incorrect
GLBFX.US	GL Beyond Income Fund	20191004	1.47	1.47	1.47	1.47	0	1.2839
GLBS.US	Globus Maritime Limited	20191004	2.15	2.28	2.13	2.24	88257	224	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20191004	10.38	10.5	10.21	10.4	325861	10.4	up	up	correct
GLG.US	TD Holdings Inc	20191004	0.47	0.48	0.4309	0.4347	15310	0.4347	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20191004	4.06	4.22	3.9711	4.02	56400	4.02	down	down	correct
GLNG.US	Golar LNG Limited	20191004	13.01	13.37	12.845	13.36	955023	13.36	up	up	correct
GLPG.US	Galapagos NV	20191004	151.92	152.23	150.35	151.7	163370	151.7	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20191004	38.5	38.69	38.3	38.68	788888	34.435	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20191004	10.39	10.4582	10.2	10.415	71446	10.415	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20191004	27.26	27.26	27.26	27.26	0	24.2207
GLYC.US	GlycoMimetics Inc	20191004	4.38	4.4	4.21	4.38	113442	4.38
GMBL.US	Esports Entertainment Group Inc	20191004	0.6498	0.75	0.6498	0.7	3293	10.5	up	up	correct
GMDA.US	Gamida Cell Ltd	20191004	4.5	4.69	4.01	4.01	31819	4.01	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20191004	27.02	27.02	27.02	27.02	0	24.0074
GNCA.US	Genocea Biosciences Inc	20191004	2.83	2.9	2.5803	2.73	71557	2.73	down	down	correct
GNFT.US	Genfit SA	20191004	14.82	14.9	14.28	14.45	34817	14.45	down	down	correct
GNLN.US	Greenlane Holdings Inc	20191004	3.51	3.6279	3.4104	3.58	455938	3.58	up	up	correct
GNPX.US	Genprex Inc	20191004	0.7	0.756	0.6935	0.75	21953	0.75	up	up	correct
GNSS.US	Genasys Inc	20191004	3.38	3.43	3.32	3.39	32329	3.39	up	down	incorrect
GNTX.US	Gentex Corporation	20191004	26.36	26.5	26.14	26.33	2054217	25.3862	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20191004	29.91	30.43	29.7625	30.24	11786	25.8312	up	up	correct
GNUS.US	Genius Brands International Inc	20191004	0.9	1.06	0.773	0.82	793129	0.82	down	down	correct
GO.US	Grocery Outlet Holding Corp	20191004	34.51	34.75	33.06	34	6781627	34	down	up	incorrect
GOEVW.US	Canoo Holdings Ltd	20191004	0.74	0.78	0.7	0.78	11760	0.78	up	up	correct
GOGL.US	Golden Ocean Group Limited	20191004	5.43	5.65	5.39	5.59	265571	4.5932	up	up	correct
GOGO.US	Gogo Inc	20191004	5.6	5.65	5.41	5.53	564967	5.53	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20191004	23.02	23.18	22.91	22.96	81534	19.1838	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20191004	25.75	25.812	25.6	25.8	65400	22.1453	up	up	correct
GOOG.US	Alphabet Inc	20191004	1191.89	1211.44	1189.17	1209	1183264	1209	up	up	correct
GOOGL.US	Alphabet Inc	20191004	1194.29	1212.46	1190.97	1210.96	1228686	1210.96	up	up	correct
GOSS.US	Gossamer Bio Inc	20191004	16.77	17.13	16.33	16.46	363640	16.46	down	down	correct
GOVX.US	GeoVax Labs Inc	20191004	0.0023	0.0023	0.0018	0.0019	448	76	down	down	correct
GPP.US	Green Plains Partners LP	20191004	13.38	13.45	13.38	13.4336	10901	11.2274	up	up	correct
GPRE.US	Green Plains Inc	20191004	10.96	11.32	10.76	10.96	788703	10.96
GPRO.US	GoPro Inc	20191004	4.16	4.24	3.92	3.97	10475290	3.97	down	down	correct
GRBK.US	Green Brick Partners Inc	20191004	10.53	10.64	10.44	10.47	134667	10.47	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20191004	13.4783	13.913	13.4783	13.8261	4646	7.1468	up	up	correct
GRFS.US	Grifols S.A	20191004	19.8	19.955	19.77	19.88	360688	18.943	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20191004	27.69	27.69	27.69	27.69	0	24.6028
GRIN.US	Grindrod Shipping Holdings Ltd	20191004	5.4	5.48	5.4	5.45	7900	5.1812	up	up	correct
GRMN.US	Garmin Ltd	20191004	83.43	85.02	83.43	84.97	532933	80.8273	up	up	correct
GRNQ.US	Greenpro Capital Corp	20191004	0.9319	0.9319	0.8	0.8499	11360	0.8499	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20191004	0.1299	0.15	0.1299	0.15	22700	4.8	up	up	correct
GROW.US	U.S. Global Investors Inc	20191004	1.94	2	1.92	2	8628	1.9392	up	up	correct
GRPN.US	Groupon Inc	20191004	2.67	2.74	2.62	2.69	212895	53.8	up	up	correct
GRTS.US	Gritstone bio Inc	20191004	8.77	8.87	8.4	8.57	164296	8.57	down	down	correct
GRVY.US	Gravity Co. Ltd	20191004	31.44	32.11	30.6	31.78	26543	31.78	up	up	correct
GRWG.US	GrowGeneration Corp	20191004	4.05	4.15	4.05	4.1	55703	4.1	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20191004	55.74	56.09	55.39	56.09	42003	51.7221	up	up	correct
GSHD.US	Goosehead Insurance Inc	20191004	44.04	46.69	44.04	46.22	169480	45.1053	up	up	correct
GSIT.US	GSI Technology Inc	20191004	8.52	8.62	8.48	8.6	17711	8.6	up	up	correct
GSKY.US	GreenSky Inc	20191004	6.56	7.05	6.56	6.91	431749	6.91	up	down	incorrect
GSM.US	Ferroglobe PLC	20191004	0.995	1.01	0.8784	0.8901	727482	0.8901	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20191004	10.15	10.15	10.15	10.15	900	10.15
GT.US	The Goodyear Tire & Rubber Company	20191004	13.88	13.94	13.58	13.815	2748767	13.5189	down	up	incorrect
GTBP.US	GT Biopharma Inc	20191004	0.125	0.15	0.125	0.13	4273	2.21	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20191004	10.35	10.35	10.34	10.35	5209	10.35
GTHX.US	G1 Therapeutics Inc	20191004	23.38	23.5899	22.09	23.34	469459	23.34	down	down	correct
GTIM.US	Good Times Restaurants Inc	20191004	1.561	1.62	1.548	1.62	15671	1.62	up	up	correct
GTX.US	Garrett Motion Inc	20191004	9.4	9.56	8.99	9.21	896356	9.21	down	up	incorrect
GTYH.US	GTY Technology Holdings Inc	20191004	5.87	5.99	5.55	5.64	109846	5.64	down	down	correct
GURE.US	Gulf Resources Inc	20191004	0.69	0.7273	0.68	0.6862	27659	3.431	down	down	correct
GVP.US	GSE Systems Inc	20191004	1.64	1.67	1.62	1.67	5250	1.67	up	up	correct
GWGH.US	GWG Holdings Inc	20191004	9.25	9.66	9.11	9.11	2713	9.11	down	down	correct
GWRS.US	Global Water Resources Inc	20191004	11.96	12.0853	11.94	11.97	8619	11.4186	up	up	correct
HA.US	Hawaiian Holdings Inc	20191004	25.46	25.92	25.43	25.7	337510	25.4918	up	up	correct
HAFC.US	Hanmi Financial Corporation	20191004	18.06	18.24	17.88	18.22	70992	16.7597	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20191004	20.7	20.97	20.4372	20.705	559871	20.705	up	up	correct
HALL.US	Hallmark Financial Services Inc	20191004	18.24	18.58	18.1686	18.51	73219	18.51	up	down	incorrect
HALO.US	Halozyme Therapeutics Inc	20191004	15.77	15.88	15.39	15.71	524820	15.71	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20191004	14.3	14.46	13.73	14	17556	14	down	down	correct
HAS.US	Hasbro Inc	20191004	116.43	118.4729	116.43	118.24	513067	110.4382	up	up	correct
HAYN.US	Haynes International Inc	20191004	34.5	34.93	33.97	34.55	38905	32.2291	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20191004	13.8	13.93	13.66	13.92	5768542	12.4734	up	up	correct
HBCP.US	Home Bancorp Inc	20191004	38.9998	38.9998	38.57	38.8	8149	36.3961	down	down	correct
HBIO.US	Harvard Bioscience Inc	20191004	3.03	3.07	3.02	3.07	41247	3.07	up	up	correct
HBMD.US	Howard Bancorp Inc	20191004	16.19	16.19	16.01	16.11	12929	16.11	down	down	correct
HBNC.US	Horizon Bancorp Inc	20191004	16.78	16.99	16.75	16.97	112293	15.7805	up	up	correct
HBP.US	Huttig Building Products Inc	20191004	2.12	2.12	2.05	2.0755	4693	2.0755	down	down	correct
HCAT.US	Health Catalyst Inc	20191004	28.75	29.24	26.993	27.2	244757	27.2	down	down	correct
HCCC.US	Healthcare Capital Corp	20191004	0.35	0.35	0.35	0.35	4000	0.35
HCCI.US	Heritage	20191004	25.3	25.71	24.79	25.47	33263	25.47	up	up	correct
HCKT.US	The Hackett Group Inc	20191004	16.33	16.46	16.21	16.375	68036	15.486	up	up	correct
HCM.US	HUTCHMED (China) Limited	20191004	19.22	19.24	18.55	18.7	106532	18.7	down	down	correct
HCSG.US	Healthcare Services Group Inc	20191004	23.12	24	22.83	23.985	940343	22.25	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20191004	0	0	0	0	4000001	0
HDSN.US	Hudson Technologies Inc	20191004	0.61	0.66	0.61	0.65	219919	0.65	up	up	correct
HEAR.US	Turtle Beach Corporation	20191004	10.88	11.37	10.835	11.31	709013	11.31	up	up	correct
HEES.US	H&E Equipment Services Inc	20191004	26.72	27.83	26.64	27.76	223034	25.3907	up	up	correct
HELE.US	Helen of Troy Limited	20191004	159.15	160.73	157.78	160	259463	160	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20191004	2.4	2.69	2.2914	2.39	8776	2.39	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20191004	4	4.14	3.96	4.06	3578921	16.24	up	up	correct
HFFG.US	HF Foods Group Inc	20191004	16.585	17.13	16.26	17.02	8708	17.02	up	up	correct
HFWA.US	Heritage Financial Corporation	20191004	26.33	26.51	26.095	26.49	227470	24.4283	up	up	correct
HGBL.US	Heritage Global Inc	20191004	1	1	1	1	5000	1
HGEN.US	Humanigen Inc	20191004	0.705	0.705	0.695	0.695	56	3.475	down	down	correct
HGSH.US	China HGS Real Estate Inc	20191004	0.68	0.74	0.66	0.7053	19058	1.4107	up	up	correct
HHR.US	HeadHunter Group PLC	20191004	19.31	19.55	18	18.43	112000	17.5382	down	up	incorrect
HIBB.US	Hibbett Inc	20191004	22.56	22.56	22.02	22.41	282871	22.2081	down	up	incorrect
HIFS.US	Hingham Institution for Savings	20191004	187.99	187.99	187.99	187.99	433	183.6416
HIHO.US	Highway Holdings Limited	20191004	1.74	1.74	1.6714	1.74	448	1.5374
HIMX.US	Himax Technologies Inc	20191004	2.2	2.25	2.18	2.21	381111	2.1701	up	up	correct
HITI.US	High Tide Inc. Common Shares	20191004	0.34	0.34	0.295	0.305	233415	0.305	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20191004	0.1303	0.144	0.115	0.1402	369413	0.1402	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20191004	0.8537	0.86	0.8	0.81	36021	20.25	down	down	correct
HLG.US	Hailiang Education Group Inc	20191004	65.5999	65.8	65.15	65.75	11485	65.75	up	up	correct
HLIT.US	Harmonic Inc	20191004	6.11	6.2	6	6.165	404247	6.165	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20191004	56.64	58.25	55.9	56.41	104297	54.2448	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20191004	4.95	5.1	4.8	4.86	608193	4.86	down	down	correct
HMNF.US	HMN Financial Inc	20191004	21.7	22.04	21.64	21.84	6282	21.84	up	up	correct
HMST.US	HomeStreet Inc	20191004	26.84	27.19	26.59	27.16	102987	25.9902	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20191004	12.0714	12.105	11.69	11.79	14708	11.79	down	down	correct
HNNA.US	Hennessy Advisors Inc	20191004	10.935	10.935	10.666	10.83	2354	9.53	down	up	incorrect
HNRG.US	Hallador Energy Company	20191004	3.27	3.3505	3.24	3.27	64911	3.1578
HOFT.US	Hooker Furniture Corporation	20191004	21.08	21.3	20.23	21.16	148538	19.8991	up	down	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20191004	14.65	14.91	14.545	14.88	159177	14.4243	up	up	correct
HOLX.US	Hologic Inc	20191004	48.65	49.07	48.45	48.8	3246380	48.8	up	up	correct
HON.US	Honeywell International Inc	20191004	162	163.77	161.83	163.63	2761489	156.4456	up	up	correct
HONE.US	HarborOne Bancorp Inc	20191004	10.01	10.05	9.96	10.025	144974	9.8208	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20191004	7.01	7.17	6.96	7.06	31541	7.06	up	up	correct
HOPE.US	Hope Bancorp Inc	20191004	13.97	14.08	13.78	14.07	338604	12.5913	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20191004	4.3921	4.511	4.33	4.5062	4219	4.5062	up	up	correct
HPK.US	HighPeak Energy Inc	20191004	10.23	10.24	10.23	10.24	328200	10.1265	up	up	correct
HQI.US	HireQuest Inc	20191004	7.09	7.09	7.09	7.09	0	6.9118
HQY.US	HealthEquity Inc	20191004	54.92	55.54	54.14	54.54	493637	54.54	down	up	incorrect
HROW.US	Harrow Health Inc	20191004	5.27	5.64	5.27	5.46	327899	5.46	up	up	correct
HRTX.US	Heron Therapeutics Inc	20191004	18.17	18.49	17.249	17.42	6847377	17.42	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20191004	11.85	11.87	11.8	11.84	62168	9.6178	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20191004	1.66	1.71	1.66	1.7	33334	59.5	up	up	correct
HSIC.US	Henry Schein Inc	20191004	62.27	62.95	61.95	62.93	869486	62.93	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20191004	25.51	25.8	25.32	25.58	51962	24.4178	up	up	correct
HSKA.US	Heska Corporation	20191004	71.91	72.97	70.87	71.69	55137	71.69	down	down	correct
HSON.US	Hudson Global Inc	20191004	11.71	11.71	11.7	11.7	439	11.7	down	down	correct
HST.US	Host Hotels & Resorts Inc	20191004	16.67	16.76	16.495	16.62	6033018	16.1089	down	down	correct
HSTM.US	HealthStream Inc	20191004	25.79	26.23	25.67	26.18	115602	26.18	up	down	incorrect
HSTO.US	Histogen Inc	20191004	0.313	0.325	0.313	0.32	18192	3.2	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20191004	25.8	26.06	25.8	26	19943	25.1884	up	up	correct
HTBK.US	Heritage Commerce Corp	20191004	11.41	11.54	11.26	11.42	114745	10.1165	up	up	correct
HTBX.US	Heat Biologics Inc	20191004	0.47	0.47	0.43	0.459	16826	3.213	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20191004	0.74	0.78	0.7131	0.7704	70961	11.556	up	up	correct
HTHT.US	Huazhu Group Limited	20191004	33.45	34.085	33.14	33.31	499817	33.0282	down	down	correct
HTLD.US	Heartland Express Inc	20191004	21.3	21.45	20.97	21.39	287629	20.5794	up	up	correct
HTLF.US	Heartland Financial USA Inc	20191004	44.46	44.87	44.075	44.84	162652	42.8215	up	up	correct
HUBG.US	Hub Group Inc	20191004	47	48.15	46.5	47.52	528441	47.52	up	up	correct
HUGE.US	FSD Pharma Inc	20191004	0.06	0.063	0.055	0.0583	427026	11.7183	down	up	incorrect
HURC.US	Hurco Companies Inc	20191004	31.69	32.18	31.51	32.16	12198	31.0719	up	up	correct
HURN.US	Huron Consulting Group Inc	20191004	60.18	60.93	59.91	60.41	68440	60.41	up	up	correct
HUSN.US	Hudson Capital Inc	20191004	1.4925	1.4925	1.4271	1.4745	3680	7.3725	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20191004	1.565	1.63	1.56	1.58	12302	1.58	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20191004	21.8565	21.9027	21.3203	21.5884	8891	20.4024	down	down	correct
HWC.US	Hancock Whitney Corporation	20191004	36.71	37.065	36.23	37.01	285232	34.4043	up	up	correct
HWKN.US	Hawkins Inc	20191004	40.76	41.4	40.41	41.01	16361	19.7127	up	up	correct
HX.US	Xiaobai Maimai Inc	20191004	1.49	1.5	1.45	1.475	34090	4.425	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20191004	10.34	10.34	10.3	10.31	6200	10.31	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20191004	10.3	10.3	10.3	10.3	200	10.3
HYRE.US	HyreCar Inc	20191004	2.71	2.84	2.67	2.73	152872	2.73	up	down	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20191004	25.94	26.52	25.86	26.46	1050134	26.46	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20191004	59.65	60.19	59.32	60.1	193566	60.1	up	up	correct
IBCP.US	Independent Bank Corporation	20191004	20.67	20.96	20.64	20.885	58181	18.9698	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20191004	47.54	47.64	45.86	47.59	416716	46.8492	up	up	correct
IBOC.US	International Bancshares Corporation	20191004	37.32	37.55	36.94	37.53	132534	35.0334	up	up	correct
IBTX.US	Independent Bank Group Inc	20191004	51.64	52.03	51	51.99	275456	49.5589	up	up	correct
ICAD.US	iCAD Inc	20191004	6.42	6.85	6.42	6.74	48911	6.74	up	up	correct
ICBK.US	County Bancorp Inc	20191004	19.36	19.36	19.29	19.3	3208	18.7295	down	down	correct
ICCC.US	ImmuCell Corporation	20191004	5.25	5.25	5.25	5.25	404	5.25
ICFI.US	ICF International Inc	20191004	78.73	80.55	78.14	80.32	89790	79.0653	up	up	correct
ICHR.US	Ichor Holdings Ltd	20191004	23.52	23.97	23.48	23.92	131639	23.92	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20191004	2.97	3.03	2.88	3.03	134456	3.03	up	up	correct
ICLR.US	ICON Public Limited Company	20191004	145.51	148.21	145.12	147.86	289154	147.86	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20191004	6.5	6.61	6.49	6.5411	16641	5.4547	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20191004	65.28	66.1986	61.89	62.23	564208	62.23	down	down	correct
ICUI.US	ICU Medical Inc	20191004	156.64	158.19	154.76	157.86	121579	157.86	up	up	correct
IDCC.US	InterDigital Inc	20191004	52.41	52.62	49.84	50.59	472039	47.969	down	down	correct
IDEX.US	Ideanomics Inc	20191004	1.52	1.57	1.51	1.52	146838	1.52
IDN.US	Intellicheck Inc	20191004	4.789	4.87	4.75	4.78	25449	4.78	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20191004	2.79	2.79	2.6	2.75	125337	2.75	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20191004	272.09	277.175	272.09	276.6	293079	276.6	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20191004	7.6	8.1	7.6	7.81	22850	7.81	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20191004	4.11	4.56	4.11	4.12	25048	4.12	up	down	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20191004	0.0588	0.0588	0.0586	0.0586	320	0.0586	down	down	correct
IEP.US	Icahn Enterprises L.P	20191004	64.42	65.67	64.15	65	50512	46.7147	up	up	correct
IESC.US	IES Holdings Inc	20191004	19.5172	20.05	19.5172	19.84	6641	19.84	up	up	correct
IFMK.US	iFresh Inc	20191004	1.77	1.8373	1.75	1.7809	17909	1.7809	up	up	correct
IFRX.US	InflaRx N.V	20191004	2.37	2.42	2.32	2.35	163656	2.35	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20191004	10.292	10.292	10.27	10.27	6900	9.7454	down	down	correct
IGMS.US	IGM Biosciences Inc	20191004	18	18.91	17.61	18.17	41959	18.17	up	up	correct
IHRT.US	iHeartMedia Inc	20191004	15.65	16.0085	15.26	15.38	601104	15.38	down	down	correct
III.US	Information Services Group Inc	20191004	2.52	2.54	2.495	2.51	26704	2.4772	down	down	correct
IIIV.US	i3 Verticals Inc	20191004	19.5	19.95	19.335	19.82	148263	19.82	up	up	correct
IIN.US	IntriCon Corporation	20191004	18.83	19.925	18.76	19.87	115190	19.87	up	up	correct
IIVI.US	II	20191004	32.95	33.49	32.38	32.68	1227054	32.68	down	up	incorrect
IKNX.US	IKONICS Corporation	20191004	6.08	6.08	5.75	5.75	328	5.75	down	up	incorrect
ILMN.US	Illumina Inc	20191004	296.58	302.5501	296.51	302.34	681466	302.34	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20191004	21.29	21.64	21.29	21.58	236761	19.1564	up	up	correct
IMAC.US	IMAC Holdings Inc	20191004	3.1232	3.1232	3.1232	3.1232	539	3.1232
IMACW.US	IMAC Holdings Inc	20191004	0.8296	1.14	0.8296	1.14	1607	1.14	up	down	incorrect
IMBI.US	iMedia Brands Inc	20191004	0.563	0.5699	0.524	0.5252	424569	5.252	down	down	correct
IMGN.US	ImmunoGen Inc	20191004	2.37	2.43	2.27	2.315	1067167	2.315	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20191004	38.41	38.98	38.23	38.93	55146	37.6976	up	down	incorrect
IMMP.US	Immutep Limited	20191004	1.74	1.75	1.63	1.7	17262	1.7	down	down	correct
IMMR.US	Immersion Corporation	20191004	7.54	7.64	7.43	7.465	73870	7.465	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20191004	20.81	20.88	20.75	20.84	7715	18.9975	up	up	correct
IMRN.US	Immuron Limited	20191004	3.0761	3.1376	3	3.1376	38497	3.1376	up	up	correct
IMTE.US	Integrated Media Technology Limited	20191004	6.58	6.6136	6.58	6.6136	1448	6.6136	up	down	incorrect
IMUX.US	Immunic Inc	20191004	10.31	10.97	9.8	9.93	18093	9.93	down	down	correct
IMV.US	IMV Inc	20191004	2.9173	2.9173	2.7012	2.77	3025	2.77	down	down	correct
IMVT.US	Immunovant Inc	20191004	10.16	10.2	10.16	10.2	121109	10.2	up	down	incorrect
IMXI.US	International Money Express Inc	20191004	13.15	13.69	13.12	13.53	280050	13.53	up	up	correct
INBK.US	First Internet Bancorp	20191004	21.5	21.98	21.49	21.68	20982	21.2147	up	up	correct
INBKZ.US	INBKZ	20191004	26.297	26.45	26.297	26.45	500	23.1511	up	up	correct
INCY.US	Incyte Corporation	20191004	74.91	75.82	73.38	74.87	790707	74.87	down	down	correct
INDB.US	Independent Bank Corp	20191004	71.38	72.25	70.65	72.25	80936	68.1062	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20191004	9.775	9.8	9.775	9.8	436000	9.8	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20191004	54.96	68.4	54.4	67.92	35403	67.92	up	up	correct
INDT.US	INDUS Realty Trust Inc	20191004	37.34	37.34	36.17	36.32	2100	34.718	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20191004	1.04	1.1	1.04	1.07	35181	1.07	up	up	correct
INFN.US	Infinera Corporation	20191004	5.35	5.42	5.25	5.38	909233	5.38	up	up	correct
INGN.US	Inogen Inc	20191004	47.73	48.33	46.93	47.815	205718	47.815	up	up	correct
INMB.US	INmune Bio Inc	20191004	5.18	5.23	5.1	5.1	6524	5.1	down	down	correct
INMD.US	InMode Ltd	20191004	22.5	24.7	22.26	24.53	1232408	12.265	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20191004	2.05	2.13	2.005	2.1	415214	2.1	up	up	correct
INOD.US	Innodata Inc	20191004	1.3	1.41	1.2989	1.3	17285	1.3
INOV.US	Inovalon Holdings Inc	20191004	15.13	15.19	14.87	14.95	397571	14.95	down	up	incorrect
INPX.US	Inpixon	20191004	0.122	0.1289	0.122	0.1239	60761	5.5755	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20191004	7.215	7.27	7.14	7.19	3909	7.19	down	up	incorrect
INSG.US	Inseego Corp	20191004	4.73	4.813	4.66	4.78	295578	4.78	up	up	correct
INSM.US	Insmed Incorporated	20191004	17.63	17.73	16.99	17.59	1480047	17.59	down	down	correct
INTC.US	Intel Corporation	20191004	50.35	50.97	50.03	50.92	12748071	48.1655	up	up	correct
INTU.US	Intuit Inc	20191004	264.05	267.83	262.01	267.09	1319605	263.556	up	up	correct
INTZ.US	Intrusion Inc	20191004	4.41	4.41	4.41	4.41	50	4.41
INVA.US	Innoviva Inc	20191004	10.52	10.72	10.38	10.705	308905	10.705	up	up	correct
INVE.US	Identiv Inc	20191004	4.96	5.07	4.88	4.94	10215	4.94	down	down	correct
INVO.US	INVO Bioscience Inc	20191004	0.309	0.31	0.3	0.31	801	9.92	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20191004	1.32	1.32	1.32	1.32	2100	1.32
IONS.US	Ionis Pharmaceuticals Inc	20191004	58.72	59.44	57.32	58.64	606296	58.64	down	down	correct
IOSP.US	Innospec Inc	20191004	87.36	88.05	86.86	87.78	53294	85.0217	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20191004	19.32	19.73	18.8	19.365	772403	19.365	up	up	correct
IPAR.US	Inter Parfums Inc	20191004	70.19	71.08	69.83	70.95	71367	69.2442	up	up	correct
IPDN.US	Professional Diversity Network Inc	20191004	1.25	1.25	1.23	1.23	646	1.23	down	down	correct
IPGP.US	IPG Photonics Corporation	20191004	129.27	132.27	125.0185	131.82	342441	131.82	up	up	correct
IPLDP.US	Interstate Power and Light Company	20191004	25.56	25.56	25.39	25.39	16500	22.7036	down	down	correct
IPWR.US	Ideal Power Inc	20191004	2.73	2.8201	2.73	2.75	2404	2.75	up	up	correct
IQ.US	iQIYI Inc	20191004	16.12	16.9	16.1	16.39	7230458	16.39	up	up	correct
IRBT.US	iRobot Corporation	20191004	59.27	59.97	58.44	59.7	553554	59.7	up	down	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20191004	11.55	12	11.5	11.9808	7547	8.5468	up	up	correct
IRDM.US	Iridium Communications Inc	20191004	20.72	20.72	20.03	20.53	996477	20.53	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20191004	73	73.6	73	73	2184	73
IRIX.US	IRIDEX Corporation	20191004	1.99	1.99	1.85	1.95	47525	1.95	down	up	incorrect
IRMD.US	IRadimed Corporation	20191004	21.8	22.45	21.65	22.26	45198	22.26	up	up	correct
IROQ.US	IF Bancorp Inc	20191004	20.67	20.8	20.67	20.8	2710	20.1068	up	up	correct
IRTC.US	iRhythm Technologies Inc	20191004	72.08	72.723	69.06	69.48	198346	69.48	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20191004	8.44	8.67	8.25	8.645	1318293	8.645	up	up	correct
ISBC.US	Investors Bancorp Inc	20191004	11.25	11.32	11.19	11.32	1412238	10.2178	up	up	correct
ISEE.US	IVERIC bio Inc	20191004	1.1	1.12	1.07	1.1	39397	1.1
ISIG.US	Insignia Systems Inc	20191004	0.977	1.02	0.975	0.98	671	6.86	up	up	correct
ISRG.US	Intuitive Surgical Inc	20191004	522.34	529.54	520.97	529.18	450227	176.3933	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20191004	4.51	4.53	4.44	4.44	21526	3.8182	down	down	correct
ISTR.US	Investar Holding Corporation	20191004	23.2036	23.69	23.2036	23.57	7053	22.8532	up	down	incorrect
ISUN.US	iSun Inc	20191004	4.3	4.3	3.99	3.99	15415	3.99	down	down	correct
ITCI.US	Intra	20191004	8.01	8.18	7.72	8.16	1222425	8.16	up	up	correct
ITI.US	Iteris Inc	20191004	5.37	5.44	5.16	5.185	178330	5.185	down	down	correct
ITIC.US	Investors Title Company	20191004	162.5	163.89	161.9	162.25	2461	128.0009	down	down	correct
ITMR.US	Itamar Medical Ltd	20191004	8.68	9	8.6	9	3562	9	up	up	correct
ITRI.US	Itron Inc	20191004	72.84	74.14	72.84	73.92	192906	73.92	up	up	correct
ITRM.US	Iterum Therapeutics plc	20191004	5.7	5.88	4.6	5.08	65247	5.08	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20191004	24.9	24.9729	24.56	24.88	22800	23.35	down	down	correct
IVAC.US	Intevac Inc	20191004	4.87	4.985	4.87	4.89	22710	4.89	up	up	correct
IZEA.US	IZEA Worldwide Inc	20191004	0.251	0.3099	0.251	0.3	876628	0.3	up	up	correct
JACK.US	Jack in the Box Inc	20191004	92.41	93.12	90.64	91.77	367047	88.4126	down	down	correct
JAGX.US	Jaguar Health Inc	20191004	1.03	1.0344	0.98	0.989	734009	2.967	down	down	correct
JAKK.US	JAKKS Pacific Inc	20191004	0.77	0.808	0.702	0.75	4451	7.5	down	down	correct
JAN.US	JanOne Inc	20191004	2.6338	2.64	2.4419	2.505	12636	2.505	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20191004	126.74	128.49	125.38	125.85	355540	125.85	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20191004	108.49	109.26	107.32	108.58	535194	106.5835	up	up	correct
JBLU.US	JetBlue Airways Corporation	20191004	16.01	16.51	16	16.36	6841143	16.36	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20191004	96.57	97.27	95.23	95.78	69369	86.2326	down	down	correct
JCS.US	Communications Systems Inc	20191004	4.51	4.72	4.41	4.41	10657	2.5662	down	down	correct
JCTCF.US	Jewett	20191004	7.6	7.6	7.57	7.57	421	7.57	down	down	correct
JD.US	JD.com Inc	20191004	28.88	29.19	28.65	28.99	7430948	28.99	up	up	correct
JFIN.US	Jiayin Group Inc	20191004	11.41	12.1	11.41	11.94	12811	11.94	up	up	correct
JFU.US	9F Inc	20191004	11.81	12.24	11.5	12.1	35532	12.1	up	up	correct
JG.US	Aurora Mobile Limited	20191004	3.765	3.82	3.6	3.8	21349	3.8	up	up	correct
JJSF.US	J & J Snack Foods Corp	20191004	193.47	195.7	193.47	195.66	58678	188.8051	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20191004	145.15	146.11	144.795	145.94	444900	142.3347	up	up	correct
JMPNZ.US	JMPNZ	20191004	24.475	24.55	24.38	24.45	78300	21.8639	down	up	incorrect
JNCE.US	Jounce Therapeutics Inc	20191004	2.97	3.12	2.79	2.81	127777	2.81	down	up	incorrect
JOBS.US	51job Inc	20191004	74.11	75.68	73.4	74.88	126246	74.88	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20191004	57.6	59.01	57.16	58.44	37246	57.2924	up	up	correct
JRJC.US	China Finance Online Co. Limited	20191004	0.72	0.746	0.72	0.746	6301	7.46	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20191004	7.42	7.5	7.26	7.5	12038	6.9544	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20191004	49.4	50.55	49.4	50.52	71227	47.0323	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20191004	23.06	23.7825	23.06	23.45	26414	20.6418	up	up	correct
JVA.US	Coffee Holding Co. Inc	20191004	3.93	3.95	3.83	3.83	25667	3.83	down	down	correct
JYNT.US	The Joint Corp	20191004	17.06	18.1	17.06	17.99	119515	17.99	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20191004	4.08	4.15	4	4.03	192241	4.03	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20191004	96.73	98.13	96.38	98	72158	92.15	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20191004	11.25	11.47	10.5	11	288789	11	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20191004	0.1386	0.18	0.1386	0.18	3108	0.18	up	up	correct
KBAL.US	Kimball International Inc	20191004	18.82	19.065	18.696	18.95	70866	17.6991	up	up	correct
KBSF.US	KBS Fashion Group Limited	20191004	2.25	2.25	2.19	2.205	1605	2.205	down	down	correct
KDMN.US	Kadmon Holdings Inc	20191004	2.71	2.75	2.59	2.67	344880	2.67	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20191004	4.85	5.1	4.615	5.05	167364	5.05	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20191004	27.28	27.705	27.23	27.61	2868560	26.4717	up	down	incorrect
KE.US	Kimball Electronics Inc	20191004	13.89	14.155	13.89	14.12	50978	14.12	up	up	correct
KELYA.US	Kelly Services Inc	20191004	23.28	23.7	23.27	23.65	100415	23.3533	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20191004	15.75	15.75	15.57	15.57	1398	15.57	down	down	correct
KERN.US	Akerna Corp	20191004	6.47	6.6196	6.3279	6.46	23123	6.46	down	up	incorrect
KERNW.US	Akerna Corp	20191004	0.76	0.85	0.742	0.8	12260	0.8	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20191004	7.3708	7.41	7.3708	7.41	275	6.4935	up	up	correct
KFRC.US	Kforce Inc	20191004	37.14	38.24	36.96	38.22	137793	36.5957	up	up	correct
KHC.US	The Kraft Heinz Company	20191004	26.53	27	26.41	26.975	3584163	24.2369	up	up	correct
KIDS.US	OrthoPediatrics Corp	20191004	34.06	35.08	33.21	34.64	41419	34.64	up	up	correct
KINS.US	Kingstone Companies Inc	20191004	8.21	8.3865	8.14	8.21	33239	7.7127
KIRK.US	Kirkland's Inc	20191004	1.4	1.4996	1.38	1.41	213864	1.41	up	up	correct
KLAC.US	KLA Corporation	20191004	157.64	161.29	157.47	161.11	1194290	155.6776	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20191004	7	7.25	6.9	7.1	33164	7.1	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20191004	23.73	23.78	23.46	23.76	270375	22.9184	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20191004	8.66	8.78	8.43	8.73	226509	43.65	up	up	correct
KMDA.US	Kamada Ltd	20191004	5.13	5.25	5.13	5.22	14581	5.22	up	up	correct
KMPH.US	KemPharm Inc	20191004	0.7	0.7	0.6596	0.68	5882	10.88	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20191004	4.5	4.6	4.5	4.59	156934	4.59	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20191004	7.5	7.59	7.25	7.32	72310	7.32	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20191004	102.05	104.27	101.75	104.23	77411	103.7289	up	up	correct
KOD.US	Kodiak Sciences Inc	20191004	14.61	14.79	13.39	13.9	306298	13.9	down	down	correct
KOPN.US	Kopin Corporation	20191004	0.64	0.6842	0.61	0.6201	742611	0.6201	down	down	correct
KOR.US	Corvus Gold Inc	20191004	1.52	1.52	1.49	1.4949	30087	1.4949	down	down	correct
KOSS.US	Koss Corporation	20191004	1.94	2.07	1.94	2.01	2699	2.01	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20191004	3.19	3.76	3	3.4	23200	3.4	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20191004	10.27	10.55	9.985	10.5	1211786	10.5	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20191004	3.71	3.8	3.57	3.7	40585	3.7	down	down	correct
KRNT.US	Kornit Digital Ltd	20191004	30.5	30.96	30.39	30.94	90540	30.94	up	up	correct
KRNY.US	Kearny Financial Corp	20191004	12.99	13.16	12.98	13.14	211060	12.2392	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20191004	12.99	14.27	12.99	13.85	123608	13.85	up	up	correct
KRUS.US	Kura Sushi USA Inc	20191004	19.24	19.54	18.83	18.85	58103	18.85	down	down	correct
KRYS.US	Krystal Biotech Inc	20191004	36.73	38.24	36.3609	37.56	149568	37.56	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20191004	2.99	3.025	2.81	2.84	44579	2.84	down	down	correct
KTCC.US	Key Tronic Corporation	20191004	6.105	6.105	6	6	4587	6	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20191004	18.06	18.325	17.94	18.275	901835	18.275	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20191004	0.5	0.5234	0.45	0.4736	125796	0.4736	down	down	correct
KURA.US	Kura Oncology Inc	20191004	15.16	15.25	14.51	14.69	192897	14.69	down	down	correct
KVHI.US	KVH Industries Inc	20191004	9.46	9.98	9.45	9.9	58179	9.9	up	up	correct
KXIN.US	Kaixin Auto Holdings	20191004	2.01	2.01	1.71	1.76	10179	1.76	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20191004	3.72	3.72	3.46	3.7099	1627	3.7099	down	down	correct
KZR.US	Kezar Life Sciences Inc	20191004	3.11	3.255	3.1	3.11	54068	3.11
LAKE.US	Lakeland Industries Inc	20191004	11.31	11.46	11.3	11.41	2458	11.41	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20191004	81.8	83.06	80.91	82.97	377585	76.1269	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20191004	135.41	140	133.77	136.5	134056	131.2269	up	up	correct
LAND.US	Gladstone Land Corporation	20191004	11.81	11.86	11.66	11.665	199403	10.8332	down	down	correct
LARAX.US	LARAX	20191004	9.88	9.88	9.88	9.88	0	8.6074
LARK.US	Landmark Bancorp Inc	20191004	21.3152	21.4785	20.9071	21.3424	5934	17.9617	up	up	correct
LASR.US	nLIGHT Inc	20191004	14.7	14.87	14.51	14.745	321162	14.745	up	up	correct
LAUR.US	Laureate Education Inc	20191004	16.42	16.515	16.24	16.29	1257121	9.1602	down	down	correct
LAWS.US	Lawson Products Inc	20191004	38	38.43	37.6379	38.21	23414	38.21	up	up	correct
LAZY.US	Lazydays Holdings Inc	20191004	4.86	5	4.53	4.85	22606	4.85	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20191004	15.08	15.27	15	15.27	77481	14.0681	up	up	correct
LBC.US	Luther Burbank Corporation	20191004	10.94	10.94	10.75	10.78	13771	10.1865	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20191004	106.51	108.35	106.32	107.89	154470	107.89	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20191004	106.56	108.2	105.96	107.9	1262105	107.9	up	down	incorrect
LBTYA.US	Liberty Global plc	20191004	24.73	25.08	24.68	24.99	1160190	24.99	up	up	correct
LBTYK.US	Liberty Global plc	20191004	23.79	24.19	23.75	24.12	2593616	24.12	up	up	correct
LCNB.US	LCNB Corp	20191004	17.0912	17.32	16.94	17.19	7693	15.5556	up	up	correct
LCRDX.US	LCRDX	20191004	9.88	9.88	9.88	9.88	0	8.4869
LCUT.US	Lifetime Brands Inc	20191004	8.34	8.45	7.86	8	13403	7.7165	down	down	correct
LE.US	Lands' End Inc	20191004	11.58	11.96	11.51	11.84	199631	11.84	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20191004	83.2	83.89	82.855	83.79	151451	80.5156	up	up	correct
LEDS.US	SemiLEDs Corporation	20191004	2.44	2.5006	2.44	2.46	16710	2.46	up	up	correct
LEE.US	Lee Enterprises Incorporated	20191004	2	2.01	1.98	2	46783	20
LEGH.US	Legacy Housing Corporation	20191004	16.1	16.18	15.95	15.99	32166	15.99	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20191004	10.16	10.16	10.16	10.16	0	34.6843
LEVL.US	Level One Bancorp Inc	20191004	24.34	24.5	24.2	24.47	5809	23.9971	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20191004	0.505	0.505	0.4737	0.4988	2338	14.9625	down	up	incorrect
LFMD.US	LifeMD Inc	20191004	0.7255	0.815	0.7255	0.774	3021	0.774	up	up	correct
LFUS.US	Littelfuse Inc	20191004	176.48	179.65	174.3217	179.15	99050	175.5674	up	up	correct
LFVN.US	LifeVantage Corporation	20191004	13.64	13.93	13.64	13.84	55759	13.84	up	down	incorrect
LGIH.US	LGI Homes Inc	20191004	82.37	84.69	82	83.79	331669	83.79	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20191004	102.17	103.37	99	102.05	219146	102.05	down	down	correct
LGO.US	Largo Resources Ltd	20191004	1.035	1.06	1.014	1.05	255220	10.5	up	up	correct
LHCG.US	LHC Group Inc	20191004	110.76	111.23	109.4202	110.46	179262	110.46	down	down	correct
LIFE.US	aTyr Pharma Inc	20191004	3.4769	3.4769	3.28	3.28	7023	3.28	down	down	correct
LILA.US	Liberty Latin America Ltd	20191004	16.82	17.03	16.82	16.97	130137	15.9943	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20191004	16.77	16.92	16.77	16.89	444373	15.904	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20191004	2.01	2.06	1.98	2.05	3645	2.05	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20191004	16.98	17.24	16.52	16.68	140401	16.68	down	down	correct
LINK.US	Interlink Electronics Inc	20191004	3.65	3.65	3.51	3.51	2657	3.51	down	down	correct
LIQT.US	LiqTech International Inc	20191004	7.69	7.85	7.62	7.85	66526	7.85	up	up	correct
LITE.US	Lumentum Holdings Inc	20191004	49.73	51.81	49.73	51.59	2069450	51.59	up	up	correct
LIVE.US	Live Ventures Incorporated	20191004	8.58	8.67	7.9401	8.67	10193	8.67	up	up	correct
LIVN.US	LivaNova PLC	20191004	70.94	72.12	69.64	71.35	298472	71.35	up	up	correct
LIVX.US	LiveXLive Media Inc	20191004	1.81	1.87	1.81	1.83	56443	1.83	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20191004	1.08	1.34	1.08	1.34	126	8.04	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20191004	8.76	8.9	8.42	8.75	345545	8.75	down	down	correct
LKCO.US	Luokung Technology Corp	20191004	5.71	5.8	5.55	5.58	338585	5.58	down	down	correct
LKFN.US	Lakeland Financial Corporation	20191004	42.53	43.02	42.1	42.98	57292	40.6171	up	up	correct
LKQ.US	LKQ Corporation	20191004	30.2	30.55	30.06	30.51	1223602	30.3774	up	up	correct
LLL.US	JX Luxventure Ltd	20191004	2.25	2.25	2.19	2.205	1605	2.205	down	down	correct
LLNW.US	Limelight Networks Inc	20191004	2.89	2.94	2.84	2.925	441224	2.925	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20191004	31.91	32.3842	31.71	32.11	104714	31.3546	up	up	correct
LMB.US	Limbach Holdings Inc	20191004	4.96	4.96	4.87	4.96	8146	4.96
LMFA.US	LM Funding America Inc	20191004	0.91	0.91	0.8856	0.89	3753	4.45	down	down	correct
LMNL.US	Liminal BioSciences Inc	20191004	10.08	10.08	10.08	10.08	1	10.08
LMNR.US	Limoneira Company	20191004	18.03	18.15	17.96	18.15	22177	17.3887	up	down	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20191004	17.43	17.59	17.341	17.49	27882	14.9121	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20191004	26.3	26.3992	26.3	26.3	4623	22.4992
LMRKO.US	Landmark Infrastructure Partners LP	20191004	25.78	25.825	25.775	25.8	3951	21.573	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20191004	25.59	25.639	25.59	25.639	7916	21.7372	up	up	correct
LMST.US	Limestone Bancorp Inc	20191004	15.5	15.5	14.35	15	34959	15	down	down	correct
LNDC.US	Landec Corporation	20191004	10.2	10.53	10.03	10.21	359034	10.21	up	up	correct
LNT.US	Alliant Energy Corporation	20191004	53.5	54.43	53.46	54.35	1027583	50.9724	up	up	correct
LNTH.US	Lantheus Holdings Inc	20191004	19.66	19.93	19.07	19.74	634180	19.74	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20191004	6.47	6.49	6.4207	6.4654	24968	5.3857	down	down	correct
LOB.US	Live Oak Bancshares Inc	20191004	17.94	18.26	17.82	17.92	127551	17.7564	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20191004	10.9	11.26	10.82	11.24	288376	11.24	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20191004	10.25	10.77	10.02	10.1	32239	10.1	down	down	correct
LOGI.US	Logitech International S.A	20191004	40.63	40.8299	40.36	40.8	76512	39.8979	up	up	correct
LOOP.US	Loop Industries Inc	20191004	12.71	13.95	12.01	12.29	243331	12.29	down	down	correct
LOPE.US	Grand Canyon Education Inc	20191004	101.13	101.94	100.11	100.57	183408	100.57	down	down	correct
LORL.US	Loral Space & Communications Inc	20191004	40.33	40.745	39.98	40.6	33705	29.5063	up	up	correct
LOVE.US	The Lovesac Company	20191004	16.18	17.05	15.3501	16.835	326681	16.835	up	up	correct
LPCN.US	Lipocine Inc	20191004	2.73	2.83	2.72	2.73	23834	2.73
LPLA.US	LPL Financial Holdings Inc	20191004	72.38	74.15	72.105	74.07	919344	72.3413	up	up	correct
LPRO.US	Open Lending Corporation	20191004	10.2	10.2	10.2	10.2	1300	10.2
LPSN.US	LivePerson Inc	20191004	36.26	36.93	35.63	36.87	406058	36.87	up	up	correct
LPTH.US	LightPath Technologies Inc	20191004	0.7999	0.813	0.732	0.732	95714	0.732	down	down	correct
LPTX.US	Leap Therapeutics Inc	20191004	1.22	1.24	1.16	1.19	56201	1.19	down	up	incorrect
LQDA.US	Liquidia Corporation	20191004	3.72	3.81	3.58	3.65	31270	3.65	down	up	incorrect
LQDT.US	Liquidity Services Inc	20191004	6.69	6.91	6.62	6.85	48688	6.85	up	up	correct
LRCX.US	Lam Research Corporation	20191004	230.17	233.41	229.43	233.27	1078066	226.4352	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20191004	8.08	8.27	8.08	8.24	96247	6.3128	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20191004	0.6988	0.7385	0.69	0.7153	14044	8.5836	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20191004	14.96	14.96	14.96	14.96	234	13.7829
LSCC.US	Lattice Semiconductor Corporation	20191004	18.72	19.43	18.56	19.31	1501749	19.31	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20191004	10.27	10.27	10.27	10.27	110	10.27
LSTR.US	Landstar System Inc	20191004	109.31	110.24	108.41	109.53	211596	104.6482	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20191004	41.81	42.55	41.79	41.93	368061	41.93	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20191004	42.22	42.9	42.14	42.255	559850	41.5663	up	up	correct
LTAFX.US	Altst Strgs Fd A	20191004	6.98	6.98	6.98	6.98	0	6.1885
LTBR.US	Lightbridge Corporation	20191004	0.6995	0.78	0.6602	0.74	124718	8.88	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20191004	6.73	6.73	6.73	6.73	0	5.9512
LTIFX.US	LTIFX	20191004	7.01	7.01	7.01	7.01	0	7.01
LTRPA.US	Liberty TripAdvisor Holdings Inc	20191004	9.32	9.4886	9.27	9.47	238863	9.47	up	up	correct
LTRX.US	Lantronix Inc	20191004	3.34	3.4958	3.34	3.48	32606	3.48	up	up	correct
LULU.US	Lululemon Athletica Inc	20191004	190.45	193.43	189.945	193.12	1200477	193.12	up	up	correct
LUMO.US	Lumos Pharma Inc	20191004	1.23	1.25	1.16	1.21	168824	10.89	down	down	correct
LUNA.US	Luna Innovations Incorporated	20191004	5.89	6.0138	5.72	5.83	146626	5.83	down	up	incorrect
LVO.US	LiveOne Inc	20191004	1.81	1.87	1.81	1.83	56400	1.83	up	up	correct
LVOX.US	LiveVox Holding Inc	20191004	9.876	9.876	9.876	9.876	0	9.876
LWAY.US	Lifeway Foods Inc	20191004	2	2.12	1.92	2.08	16778	2.08	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20191004	0.69	0.69	0.6701	0.68	111482	0.68	down	down	correct
LX.US	LexinFintech Holdings Ltd	20191004	9.01	9.08	8.75	8.82	897200	8.82	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20191004	3.36	3.49	3.21	3.46	1522428	3.46	up	up	correct
LYFT.US	Lyft Inc	20191004	39.38	39.74	38.32	39.16	3681240	39.16	down	down	correct
LYL.US	Dragon Victory International Limited	20191004	1.51	1.6	1.51	1.51	2872	1.51
LYTS.US	LSI Industries Inc	20191004	4.98	5.04	4.97	5.02	39841	4.719	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20191004	4.69	4.83	4.56	4.67	47154	4.1526	down	up	incorrect
MANH.US	Manhattan Associates Inc	20191004	83.03	84.76	83.03	84.33	465473	84.33	up	up	correct
MANT.US	ManTech International Corporation	20191004	68	70.36	67.27	68.25	122367	65.6017	up	up	correct
MAPS.US	WM Technology Inc	20191004	9.81	9.81	9.81	9.81	0	9.81
MAR.US	Marriott International Inc	20191004	119.96	121.02	119.6	120.86	1913747	119.9508	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20191004	1.67	1.71	1.67	1.68	17589	1.68	up	down	incorrect
MARK.US	Remark Holdings Inc	20191004	1.02	1.05	0.99	0.9997	104065	0.9997	down	down	correct
MARPS.US	Marine Petroleum Trust	20191004	2.1143	2.1143	2.1143	2.1143	346	1.7798
MASI.US	Masimo Corporation	20191004	146.43	149.11	146.43	148.7	172116	148.7	up	down	incorrect
MAT.US	Mattel Inc	20191004	10.79	11.06	10.69	11.025	1586977	11.025	up	up	correct
MATW.US	Matthews International Corporation	20191004	33.29	33.65	32.46	33.49	73024	31.6807	up	up	correct
MAYS.US	J.W. Mays Inc	20191004	34.6	34.6	34	34	1241	34	down	down	correct
MBCN.US	Middlefield Banc Corp	20191004	46.5	46.99	46.5	46.99	565	22.0307	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20191004	1.35	1.41	1.35	1.4	115802	1.4	up	up	correct
MBIN.US	Merchants Bancorp	20191004	15.84	15.93	15.5	15.9	22693	15.4409	up	down	incorrect
MBINO.US	Merchants Bancorp	20191004	26.06	26.32	25.96	26.02	23400	22.7978	down	down	correct
MBINP.US	Merchants Bancorp	20191004	27.25	27.276	27.01	27.276	900	23.5122	up	down	incorrect
MBIO.US	Mustang Bio Inc	20191004	3.01	3.09	2.95	3.03	119272	3.03	up	up	correct
MBOT.US	Microbot Medical Inc	20191004	5.8	6.04	5.41	6	50566	6	up	up	correct
MBRX.US	Moleculin Biotech Inc	20191004	1.05	1.08	1.04	1.05	11569	6.3
MBUU.US	Malibu Boats Inc	20191004	30.02	31.64	29.92	31.63	187061	31.63	up	up	correct
MBWM.US	Mercantile Bank Corporation	20191004	31.95	32.43	31.95	32.43	36422	29.6344	up	up	correct
MCBC.US	Macatawa Bank Corporation	20191004	10.27	10.3	10.08	10.11	27183	9.3037	down	up	incorrect
MCBS.US	MetroCity Bankshares Inc	20191004	13.5	13.579	13.35	13.4	54900	12.5998	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20191004	13.12	13.12	13.12	13.12	0	11.5162
MCFT.US	MasterCraft Boat Holdings Inc	20191004	14.64	15	14.42	14.96	127832	14.96	up	up	correct
MCHP.US	Microchip Technology Incorporated	20191004	92.52	93.79	92	93.74	3274140	45.5297	up	up	correct
MCHX.US	Marchex Inc	20191004	3.17	3.23	3.14	3.21	40285	3.21	up	up	correct
MCRB.US	Seres Therapeutics Inc	20191004	3.3	3.34	3.19	3.2	238476	3.2	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20191004	41.92	42.385	41.59	42.22	25309	42.22	up	up	correct
MDB.US	MongoDB Inc	20191004	130.17	132.15	127.48	131.21	874906	131.21	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20191004	86.215	88.87	84.13	88.46	180798	88.46	up	up	correct
MDGS.US	Medigus Ltd	20191004	1.79	1.945	1.79	1.901	23774	1.901	up	down	incorrect
MDJH.US	MDJM Ltd	20191004	2.7769	2.799	2.7769	2.799	952	2.799	up	down	incorrect
MDLZ.US	Mondelez International Inc	20191004	54.78	56.06	54.7234	55.98	5955561	53.5695	up	down	incorrect
MDNA.US	Medicenna Therapeutics Corp	20191004	0.9626	0.9805	0.9626	0.9642	6442	0.9642	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20191004	4.205	4.23	4.17	4.17	1024	3.5986	down	up	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20191004	10.41	10.5	10.195	10.47	1207720	10.47	up	down	incorrect
MDVL.US	Medavail Holdings Inc	20191004	1.48	1.48	1.45	1.45	1388	17.4	down	down	correct
MDWD.US	MediWound Ltd	20191004	3.053	3.1	2.98	3.01	16810	3.01	down	up	incorrect
MDXG.US	MiMedx Group Inc	20191004	4.74	5.1	4.7	4.9524	71893	4.9524	up	up	correct
MEDP.US	Medpace Holdings Inc	20191004	78.67	80.78	78.515	80.69	245724	80.69	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20191004	1.1	1.1	1.1	1.1	22	6.6
MEIP.US	MEI Pharma Inc	20191004	1.94	1.95	1.71	1.71	471197	1.71	down	down	correct
MELI.US	MercadoLibre Inc	20191004	560.56	568.09	549.6	559.22	242004	559.22	down	down	correct
MEOH.US	Methanex Corporation	20191004	34.53	34.85	33.93	34.33	518584	32.7917	down	down	correct
MERC.US	Mercer International Inc	20191004	12.01	12.07	11.75	12.03	131992	11.1323	up	up	correct
MESA.US	Mesa Air Group Inc	20191004	6.24	6.49	6.24	6.345	245397	6.345	up	up	correct
MESO.US	Mesoblast Limited	20191004	6.58	6.82	6.5	6.64	111955	6.64	up	up	correct
METC.US	Ramaco Resources Inc	20191004	3.6	3.61	3.47	3.57	21409	3.57	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20191004	0.999	1.03	0.999	1.01	5020	2.02	up	up	correct
MFIN.US	Medallion Financial Corp	20191004	5.69	5.83	5.6	5.81	127347	5.81	up	up	correct
MGEE.US	MGE Energy Inc	20191004	78.63	79.25	78.26	79.23	73658	75.6883	up	up	correct
MGI.US	MoneyGram International Inc	20191004	3.83	4.18	3.82	4.02	2809669	4.02	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20191004	9.05	9.18	9	9.14	11745	8.7555	up	up	correct
MGLN.US	Magellan Health Inc	20191004	60.14	60.61	59.13	60.57	95238	60.57	up	up	correct
MGNI.US	Magnite Inc	20191004	8.5	8.65	8.45	8.58	404097	8.58	up	up	correct
MGNX.US	MacroGenics Inc	20191004	12.37	12.51	11.68	12.18	332513	12.18	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20191004	49.4	50.1618	48.91	49.75	93897	48.6179	up	up	correct
MGRC.US	McGrath RentCorp	20191004	65.87	67.07	65.64	67.03	52195	63.4467	up	down	incorrect
MGTA.US	Magenta Therapeutics Inc	20191004	10.43	10.5	9.88	10.12	30001	10.12	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20191004	16.54	17.39	16.04	16.19	297711	16.19	down	down	correct
MGYR.US	Magyar Bancorp Inc	20191004	12.06	12.07	12.06	12.06	462	9.7736
MHLD.US	Maiden Holdings Ltd	20191004	0.71	0.7609	0.69	0.7001	90358	0.7001	down	up	incorrect
MICT.US	MICT Inc	20191004	0.46	0.528	0.46	0.515	3565	0.515	up	up	correct
MIDD.US	The Middleby Corporation	20191004	112.77	113.7	111.46	112.77	187186	112.77
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20191004	0.305	0.305	0.305	0.305	1200	0.305
MIME.US	Mimecast Limited	20191004	38.26	39.18	38.24	38.98	647896	38.98	up	down	incorrect
MIND.US	MIND Technology Inc	20191004	3.02	3.06	2.63	2.8	108832	2.8	down	down	correct
MINDP.US	MIND Technology Inc	20191004	24.05	24.1131	23.85	23.93	12847	19.0721	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20191004	10.86	10.86	10.11	10.49	18389	10.49	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20191004	18.85	19.4772	18.2209	18.37	3428	18.37	down	down	correct
MITK.US	Mitek Systems Inc	20191004	9.94	10.33	9.88	10.005	209962	10.005	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20191004	5.85	6.68	5.85	6.4	4376	6.4	up	up	correct
MKSI.US	MKS Instruments Inc	20191004	89.8	92.49	89.7564	92.49	317120	91.3195	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20191004	336.1	347.88	336.1	346.95	305243	342.7307	up	up	correct
MLAB.US	Mesa Laboratories Inc	20191004	232.72	235.4	227.58	229.89	35803	228.6289	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20191004	19.44	19.54	19.26	19.43	1205577	19.1074	down	down	correct
MLHR.US	Herman Miller Inc	20191004	45.43	46.04	45.43	45.91	442934	44.6499	up	up	correct
MLKN.US	MillerKnoll Inc	20191004	45.43	46.04	45.43	45.91	442934	44.4504	up	up	correct
MLVF.US	Malvern Bancorp Inc	20191004	21.355	21.4393	21.3	21.3	3738	21.3	down	up	incorrect
MMAT.US	Meta Materials Inc	20191004	2.14	2.16	2.08	2.16	14850	2.16	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20191004	4.68	4.77	4.57	4.63	76699	4.1383	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20191004	0.7	0.7	0.6681	0.68	17595	0.68	down	down	correct
MMSI.US	Merit Medical Systems Inc	20191004	28.76	29.03	28.31	28.8	476270	28.8	up	up	correct
MMYT.US	MakeMyTrip Limited	20191004	22.93	23.1	22.66	22.81	72932	22.81	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20191004	2.3299	2.33	2.3145	2.3145	5584	1.8747	down	down	correct
MNDT.US	Mandiant Inc.	20191004	14	14.28	13.9	14.19	3679582	14.19	up	up	correct
MNKD.US	MannKind Corporation	20191004	1.27	1.425	1.245	1.3	6144702	1.3	up	up	correct
MNOV.US	MediciNova Inc	20191004	7.34	7.48	7.32	7.38	32303	7.38	up	down	incorrect
MNRO.US	Monro Inc	20191004	76.81	77.11	76.25	77.04	122032	74.2689	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20191004	21.53	21.6	21.22	21.25	6209	21.25	down	down	correct
MNST.US	Monster Beverage Corporation	20191004	55.82	56.76	55.82	56.58	2721720	56.58	up	up	correct
MNTV.US	Momentive Global Inc	20191004	18	18.25	17.71	18.11	588147	18.11	up	up	correct
MNTX.US	Manitex International Inc	20191004	6.04	6.21	6.04	6.1	30330	6.1	up	up	correct
MODV.US	ModivCare Inc	20191004	57.88	59.17	57.52	59.17	51531	57.4838	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20191004	29.71	29.75	28.66	29.73	13599	27.5894	up	up	correct
MOGO.US	Mogo Inc	20191004	3.51	3.51	3.31	3.31	1329	3.31	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20191004	17.66	17.86	17.58	17.72	33987	17.72	up	up	correct
MOMO.US	Momo Inc	20191004	33.45	33.8	33.0965	33.4	1600916	30.9132	down	down	correct
MOR.US	MorphoSys AG	20191004	26.82	26.94	26.59	26.83	18940	26.83	up	up	correct
MORF.US	Morphic Holding Inc	20191004	16.89	17.5	15.5	15.8	56553	15.8	down	down	correct
MORN.US	Morningstar Inc	20191004	143.73	145.52	142.92	145.44	58045	143.2354	up	up	correct
MOSY.US	MoSys Inc	20191004	2.07	2.16	2.02	2.12	182863	2.12	up	up	correct
MOTS.US	Motus GI Holdings Inc	20191004	1.73	1.814	1.7	1.7	37749	1.7	down	down	correct
MOXC.US	Moxian Inc	20191004	1.94	1.95	1.72	1.83	11538	1.83	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20191004	15.76	16.02	15.35	15.505	60324	15.505	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20191004	24.2	24.5	24.2	24.5	2988	22.7332	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20191004	152.42	153.305	151.25	152.93	363481	150.5949	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20191004	5.97	6.04	5.76	5.92	43345	5.92	down	down	correct
MRBK.US	Meridian Corporation	20191004	17.4899	17.7541	17.4899	17.7541	602	16.4729	up	up	correct
MRCC.US	Monroe Capital Corporation	20191004	10.15	10.2598	10.14	10.23	138511	7.8909	up	up	correct
MRCY.US	Mercury Systems Inc	20191004	75.19	75.43	73.185	75.015	796865	75.015	down	down	correct
MREO.US	Mereo BioPharma Group plc	20191004	2.9	3.27	2.9	2.94	1051	2.94	up	up	correct
MRIN.US	Marin Software Incorporated	20191004	2.02	2.74	2.02	2.36	15584	2.36	up	up	correct
MRKR.US	Marker Therapeutics Inc	20191004	4.73	4.94	4.73	4.85	173778	4.85	up	up	correct
MRLN.US	Marlin Business Services Corp	20191004	24.06	24.2	23.685	24.2	9222	22.0258	up	up	correct
MRNA.US	Moderna Inc	20191004	15.05	15.57	14.89	15.51	1022019	15.51	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20191004	1.41	1.45	1.36	1.45	175087	5.8	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20191004	1.71	1.71	1.48	1.51	380903	1.51	down	down	correct
MRTN.US	Marten Transport Ltd	20191004	20.15	20.3	19.765	20.16	151928	12.4706	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20191004	73.16	74.25	71.71	73.55	719509	73.55	up	up	correct
MRUS.US	Merus N.V	20191004	16	16.54	16	16.44	71099	16.44	up	up	correct
MRVL.US	Marvell Technology Inc	20191004	24.46	24.5	24.17	24.435	7516583	24.0686	down	down	correct
MSBI.US	Midland States Bancorp Inc	20191004	25.61	25.99	25.53	25.97	45539	23.1256	up	up	correct
MSEX.US	Middlesex Water Company	20191004	63.62	64.82	63.47	64.61	81416	62.5822	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20191004	13.6	13.6	13.6	13.6	0	11.8779
MSFIX.US	The Multi	20191004	13.84	13.84	13.84	13.84	0	12.0871
MSFT.US	Microsoft Corporation	20191004	136.75	138.25	136.42	138.12	23839551	135.0764	up	up	correct
MSFYX.US	The Multi	20191004	13.28	13.28	13.28	13.28	0	11.5984
MSTR.US	MicroStrategy Incorporated	20191004	145.75	148.01	145.215	146.59	47966	146.59	up	up	correct
MSVB.US	Mid	20191004	13.18	13.18	13.18	13.18	6	12.9674
MTBC.US	CareCloud Inc	20191004	3.95	4.01	3.9	3.9	6772	3.9	down	down	correct
MTBCP.US	CareCloud Inc	20191004	26.77	26.77	26.59	26.72	4723	21.4332	down	down	correct
MTC.US	Mmtec Inc	20191004	2.6	2.6734	2.53	2.58	15709	2.58	down	down	correct
MTEM.US	Molecular Templates Inc	20191004	6.5	6.75	6.29	6.69	112897	6.69	up	up	correct
MTEX.US	Mannatech Incorporated	20191004	16.51	17.2	16.395	17.2	3956	14.6554	up	up	correct
MTLS.US	Materialise NV	20191004	18.25	18.57	18.205	18.38	29705	18.38	up	up	correct
MTP.US	Midatech Pharma plc	20191004	1.36	1.56	1.35	1.36	53348	6.8
MTRX.US	Matrix Service Company	20191004	16.49	16.86	16.49	16.845	87781	16.845	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20191004	20.28	21.44	20.22	21.38	647745	21.38	up	up	correct
MU.US	Micron Technology Inc	20191004	43.71	44.62	43.29	44.55	22043116	44.4878	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20191004	10.3	10.3	10.3	10.3	200	10.3
MUDSW.US	Mudrick Capital Acquisition Corporation II	20191004	0.62	0.65	0.6	0.64	469550	0.64	up	down	incorrect
MULN.US	Mullen Automotive Inc	20191004	4.6	4.66	4.32	4.5	35000	4.5	down	up	incorrect
MVBF.US	MVB Financial Corp	20191004	19.8	20.065	19.7	20	13828	19.2595	up	up	correct
MVIS.US	MicroVision Inc	20191004	0.6	0.8367	0.59	0.7414	2033908	0.7414	up	up	correct
MVST.US	Microvast Holdings Inc	20191004	9.93	9.965	9.93	9.965	92200	9.965	up	up	correct
MYFW.US	First Western Financial Inc	20191004	15.25	15.88	15.12	15.88	8707	15.88	up	up	correct
MYGN.US	Myriad Genetics Inc	20191004	28.77	29.25	28.3	28.92	483960	28.92	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20191004	0.45	0.455	0.4088	0.4447	72421	21.3456	down	up	incorrect
MYRG.US	MYR Group Inc	20191004	29.84	30.56	29.61	30.51	45186	30.51	up	down	incorrect
MYSZ.US	My Size Inc	20191004	0.4799	0.48	0.46	0.475	1513	7.125	down	down	correct
NAII.US	Natural Alternatives International Inc	20191004	8.15	8.47	8.15	8.47	13713	8.47	up	up	correct
NAKD.US	Naked Brand Group Limited	20191004	0.05	0.054	0.046	0.0475	20121	71.25	down	up	incorrect
NAOV.US	NanoVibronix Inc	20191004	2.91	2.97	2.83	2.84	7193	2.84	down	down	correct
NATH.US	Nathan's Famous Inc	20191004	73.51	74.46	71.5	74.2	7682	70.6019	up	down	incorrect
NATI.US	National Instruments Corporation	20191004	40.35	40.62	40.18	40.53	385218	38.1926	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20191004	8.14	8.42	7.99	8.1	57078	7.6712	down	down	correct
NAVI.US	Navient Corporation	20191004	11.66	11.8	11.47	11.64	2018817	10.3616	down	down	correct
NBEV.US	NewAge Inc	20191004	2.89	2.92	2.8	2.86	874893	2.86	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20191004	90.52	91.75	89.13	89.73	431395	89.73	down	down	correct
NBN.US	Northeast Bank	20191004	21.3	21.89	21.21	21.77	11920	21.6856	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20191004	1.89	1.92	1.82	1.89	81933	18.9
NBSE.US	NeuBase Therapeutics Inc	20191004	5.33	5.33	5.11	5.14	28462	5.14	down	up	incorrect
NBTB.US	NBT Bancorp Inc	20191004	35.85	36.27	35.73	36.265	77655	33.8326	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20191004	64.79	66.65	64.79	65.78	40659	65.78	up	up	correct
NCMI.US	National CineMedia Inc	20191004	7.87	8.04	7.8537	8.035	359502	6.7595	up	up	correct
NCNA.US	NuCana plc	20191004	6.66	7	6.33	6.57	35353	6.57	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20191004	2	2.04	1.93	2.01	59537	40.2	up	up	correct
NCTY.US	The9 Limited	20191004	0.92	0.92	0.9	0.9051	18543	9.051	down	down	correct
NDAQ.US	Nasdaq Inc	20191004	97.39	99.34	97.38	99.23	542507	96.0089	up	up	correct
NDLS.US	Noodles & Company	20191004	5.25	5.355	5.13	5.28	308296	5.28	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20191004	1.08	1.16	1.08	1.15	42013	1.15	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20191004	0.4565	0.4565	0.4565	0.4565	139	0.4565
NDSN.US	Nordson Corporation	20191004	138.7	141.25	138.63	140.85	123510	138.187	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20191004	11.65	11.65	11.65	11.65	500	8.4878
NEGG.US	Newegg Commerce Inc	20191004	6	6	6	6	13	6
NEO.US	NeoGenomics Inc	20191004	19.29	20.04	19.25	19.91	876624	19.91	up	down	incorrect
NEOG.US	Neogen Corporation	20191004	64.23	65	63.6919	64.16	148400	32.08	down	down	correct
NEON.US	Neonode Inc	20191004	2.3611	2.3865	2.15	2.2	11886	2.2	down	up	incorrect
NEPH.US	Nephros Inc	20191004	8.75	9.35	8.6248	9.2	53060	9.2	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20191004	3.75	3.96	3.7	3.81	1219207	3.81	up	up	correct
NERV.US	Minerva Neurosciences Inc	20191004	4.99	5.13	4.6	4.705	524498	4.705	down	down	correct
NESR.US	National Energy Services Reunited Corp	20191004	6.44	6.68	6.425	6.47	136105	6.47	up	up	correct
NETE.US	Net Element Inc	20191004	4.6	4.6569	4.32	4.5	34989	4.5	down	down	correct
NEWT.US	Newtek Business Services Corp	20191004	21.92	22.05	21.67	21.72	117202	16.8001	down	up	incorrect
NEXT.US	NextDecade Corporation	20191004	6.05	6.1	6.0129	6.09	19527	6.09	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20191004	15.9	16.02	15.81	15.925	130026	14.7446	up	up	correct
NFE.US	New Fortress Energy Inc	20191004	18.12	19.38	18.02	18.93	66266	18.6009	up	up	correct
NFLX.US	Netflix Inc	20191004	268.2	275.4846	266.47	272.79	9992774	272.79	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20191004	13.1	13.62	12.05	13.55	120483	13.55	up	down	incorrect
NH.US	NantHealth Inc	20191004	0.6699	0.693	0.652	0.652	36343	0.652	down	down	correct
NHTC.US	Natural Health Trends Corp	20191004	7.21	7.23	7.05	7.07	28059	5.2351	down	up	incorrect
NICE.US	NICE Ltd	20191004	145.06	147.4073	145.06	146.89	217180	146.89	up	down	incorrect
NICHX.US	NICHX	20191004	26.25	26.25	26.25	26.25	0	23.6196
NICK.US	Nicholas Financial Inc	20191004	8.94	8.94	8.94	8.94	164	8.94
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20191004	4.6	4.63	4.41	4.52	104794	4.52	down	down	correct
NIU.US	Niu Technologies	20191004	8.58	8.7	8.53	8.56	41416	8.56	down	down	correct
NK.US	NantKwest Inc	20191004	1.18	1.26	1.17	1.21	82576	1.21	up	up	correct
NKLA.US	Nikola Corporation	20191004	10.23	10.23	10.23	10.23	500	10.23
NKSH.US	National Bankshares Inc	20191004	39.65	39.8	39.14	39.3	7242	35.6024	down	down	correct
NKTR.US	Nektar Therapeutics	20191004	18.24	19.08	18.15	18.965	2184148	18.965	up	up	correct
NLOK.US	NortonLifeLock Inc	20191004	23.56	23.59	23.36	23.48	3162750	12.9117	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20191004	3.01	3.01	2.85	2.87	28963	2.87	down	down	correct
NMFC.US	New Mountain Finance Corporation	20191004	13.31	13.42	13.3	13.38	353167	10.6183	up	up	correct
NMIH.US	NMI Holdings Inc	20191004	26.52	27.26	26.52	27.23	217597	27.23	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20191004	0.81	0.81	0.7401	0.745	2241	7.45	down	down	correct
NMRK.US	Newmark Group Inc	20191004	9.01	9.19	9.005	9.16	605106	8.9098	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20191004	2	2	1.81	2	4100	2
NMTR.US	9 Meters Biopharma Inc	20191004	1.01	1.02	0.9627	1.02	55434	1.02	up	down	incorrect
NNBR.US	NN Inc	20191004	6.69	6.83	6.58	6.73	211455	6.73	up	up	correct
NNDM.US	Nano Dimension Ltd	20191004	0.44	0.47	0.42	0.4304	9394	4.3036	down	down	correct
NODK.US	NI Holdings Inc	20191004	17.1	17.3	17.1	17.3	9924	17.3	up	up	correct
NOTV.US	Inotiv Inc	20191004	3.54	3.91	3.34	3.79	25327	3.79	up	up	correct
NOVN.US	Novan Inc	20191004	2.48	2.63	2.48	2.55	904	25.5	up	up	correct
NOVT.US	Novanta Inc	20191004	80.32	80.91	79.05	80.78	82123	80.78	up	down	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20191004	0.3633	0.3799	0.35	0.35	2434	8.75	down	down	correct
NRC.US	National Research Corporation	20191004	58.5	59.86	58.5	59.63	31180	58.683	up	up	correct
NRIM.US	Northrim BanCorp Inc	20191004	38.47	38.77	38.12	38.34	12891	35.0873	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20191004	21.22	21.22	21.22	21.22	0	17.7188
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20191004	21.35	21.35	21.35	21.35	0	18.1485
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20191004	21.33	21.33	21.33	21.33	0	17.7491
NRXP.US	NRx Pharmaceuticals Inc	20191004	10.46	10.46	10.46	10.46	0	10.46
NSEC.US	The National Security Group Inc	20191004	10.6308	10.99	10.6308	10.7335	1880	10.2642	up	down	incorrect
NSIT.US	Insight Enterprises Inc	20191004	56.3	56.6	55.43	56.555	362763	56.555	up	up	correct
NSPR.US	InspireMD Inc	20191004	18	18.45	17.25	17.25	6400	17.25	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20191004	25.53	26.38	25.53	26.27	106070	26.27	up	up	correct
NSTG.US	NanoString Technologies Inc	20191004	21.76	22.53	21.76	22.29	315221	22.29	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20191004	2.87	2.96	2.87	2.911	2188	2.911	up	up	correct
NTAP.US	NetApp Inc	20191004	51.63	52.09	51.18	52.06	1778812	48.6753	up	up	correct
NTCT.US	NetScout Systems Inc	20191004	21.84	22.255	21.64	21.94	186701	21.94	up	up	correct
NTES.US	NetEase Inc	20191004	263.37	265.67	262.02	263.63	2743445	50.5073	up	up	correct
NTGR.US	NETGEAR Inc	20191004	33.61	33.94	33.48	33.64	385746	33.64	up	up	correct
NTIC.US	Northern Technologies International Corporation	20191004	12.35	12.35	12.0501	12.3074	6301	11.9835	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20191004	11.96	12.18	11.6	12.14	657390	12.14	up	up	correct
NTNX.US	Nutanix Inc	20191004	25.54	25.91	24.9086	25.28	1884104	25.28	down	up	incorrect
NTRA.US	Natera Inc	20191004	33.76	36.37	33.4	35.47	888364	35.47	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20191004	20	20	19	19	600	19	down	down	correct
NTRS.US	Northern Trust Corporation	20191004	87.06	89.09	86.84	89.03	1066757	83.3919	up	down	incorrect
NTUS.US	Natus Medical Incorporated	20191004	31.22	31.24	30.64	31.11	96860	31.11	down	down	correct
NTWK.US	NetSol Technologies Inc	20191004	5.621	5.621	5.37	5.5	14048	5.5	down	up	incorrect
NUAN.US	Nuance Communications Inc	20191004	14.57	14.725	14.45	14.71	2230035	14.71	up	up	correct
NURO.US	NeuroMetrix Inc	20191004	0.33	0.33	0.3048	0.325	35926	3.25	down	down	correct
NUVA.US	NuVasive Inc	20191004	64.9	65.11	63.8	64.52	544527	64.52	down	down	correct
NUWE.US	Nuwellis Inc	20191004	1.52	1.55	1.43	1.53	43079	1.53	up	up	correct
NVAX.US	Novavax Inc	20191004	5.02	5.045	4.83	5	368010	5	down	down	correct
NVCN.US	Neovasc Inc	20191004	3.47	3.665	3.47	3.61	26952	3.61	up	up	correct
NVCR.US	NovoCure Limited	20191004	75.34	76.81	74.16	76.75	403853	76.75	up	down	incorrect
NVDA.US	NVIDIA Corporation	20191004	181.4	183.15	178.78	181.97	6699005	45.3445	up	up	correct
NVEC.US	NVE Corporation	20191004	63.47	64.3573	62.74	63.97	60973	55.371	up	up	correct
NVEE.US	NV5 Global Inc	20191004	68.43	69.89	68.185	69.79	85898	69.79	up	up	correct
NVFY.US	Nova LifeStyle Inc	20191004	0.563	0.618	0.563	0.5999	15037	2.9995	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20191004	0.51	0.5401	0.48	0.5366	6779	16.098	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20191004	31.14	31.7073	30.8	31.6	27214	31.6	up	up	correct
NVNO.US	enVVeno Medical Corp	20191004	21.35	21.5	20	20.25	1440	20.25	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20191004	0.26	0.26	0.26	0.26	0	0.26
NVOS.US	Novo Integrated Sciences Inc	20191004	0.037	0.037	0.037	0.037	750	3.7
NWBI.US	Northwest Bancshares Inc	20191004	16.42	16.52	16.3	16.35	403629	14.2677	down	down	correct
NWE.US	NorthWestern Corporation	20191004	74.33	75.365	74.17	75.35	203112	68.8119	up	up	correct
NWFL.US	Norwood Financial Corp	20191004	31.25	31.37	31.24	31.24	2755	28.747	down	down	correct
NWL.US	Newell Brands Inc	20191004	18.14	18.55	18.06	18.54	2760713	16.7054	up	up	correct
NWLI.US	National Western Life Group Inc	20191004	262.97	269.53	262.97	267.99	3451	266.6933	up	up	correct
NWPX.US	Northwest Pipe Company	20191004	27.73	27.99	27.37	27.74	16872	27.74	up	up	correct
NWS.US	News Corporation	20191004	13.99	14.15	13.97	14.115	368659	13.7677	up	up	correct
NWSA.US	News Corporation	20191004	13.6	13.89	13.6	13.86	1551320	13.5194	up	up	correct
NXGN.US	NextGen Healthcare Inc	20191004	15	15.32	14.89	15.26	152981	15.26	up	up	correct
NXPI.US	NXP Semiconductors N.V	20191004	107.56	109.98	107.16	109.88	1717659	106.9387	up	up	correct
NXST.US	Nexstar Media Group Inc	20191004	99.2	100.67	97.57	98.99	270222	94.1841	down	down	correct
NXTC.US	NextCure Inc	20191004	31.1	32.22	30.54	31	53372	31	down	down	correct
NXTD.US	Nxt	20191004	0.5649	0.59	0.531	0.5798	84073	5.798	up	up	correct
NXTP.US	Nextplay Technologies Inc	20191004	2.161	2.193	2.08	2.18	38100	2.18	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20191004	6.03	6.05	6.01	6.05	1217064	4.9586	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20191004	25.0979	25.0979	24.985	25.04	33259	21.0338	down	up	incorrect
NYMTP.US	New York Mortgage Trust Inc	20191004	24.99	25.01	24.81	24.9614	13727	21.0704	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20191004	1.94	1.98	1.9	1.98	53927	1.98	up	up	correct
OBLG.US	Oblong Inc	20191004	0.99	0.9905	0.9795	0.99	27151	0.99
OBNK.US	Origin Bancorp Inc	20191004	32.32	32.715	32.05	32.54	21470	31.5689	up	up	correct
OBSV.US	ObsEva SA	20191004	7.52	7.76	7.24	7.38	36553	7.38	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20191004	27.5	27.5	27.5	27.5	100	25.8421
OCC.US	Optical Cable Corporation	20191004	3.24	3.29	3.24	3.29	1067	3.29	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20191004	17.4646	17.5301	17.346	17.4965	6364	11.9572	up	up	correct
OCCIP.US	OFS Credit Company Inc	20191004	25.61	25.61	25.61	25.61	200	21.9818
OCFC.US	OceanFirst Financial Corp	20191004	23.1	23.27	22.96	23.27	182034	21.4913	up	up	correct
OCGN.US	Ocugen Inc	20191004	2.15	2.44	1.83	1.93	2607787	1.93	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20191004	5.01	5.11	5.01	5.1	452387	4.2513	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20191004	3.05	3.18	3.04	3.15	337603	3.15	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20191004	2.02	2.09	2	2.02	4104	8.08
OCX.US	OncoCyte Corporation	20191004	1.76	1.8712	1.76	1.84	140869	1.84	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20191004	163.58	165.3	161.94	162.76	544623	107.7142	down	down	correct
ODP.US	The ODP Corporation	20191004	1.66	1.69	1.65	1.69	378828	16.537	up	up	correct
ODT.US	Odonate Therapeutics Inc	20191004	24.8	25.67	24.23	25.27	98746	25.27	up	up	correct
OEG.US	Orbital Energy Group Inc	20191004	0.8141	0.8801	0.8141	0.847	27563	0.847	up	up	correct
OESX.US	Orion Energy Systems Inc	20191004	2.69	2.75	2.64	2.72	63771	2.72	up	up	correct
OFIX.US	Orthofix Medical Inc	20191004	51.37	51.9	51.125	51.71	48367	51.71	up	up	correct
OFLX.US	Omega Flex Inc	20191004	98.63	98.65	94.58	94.73	9240	92.8241	down	down	correct
OFS.US	OFS Capital Corporation	20191004	11.62	11.6772	11.62	11.63	21465	8.8192	up	up	correct
OGI.US	OrganiGram Holdings Inc	20191004	3.59	3.69	3.393	3.42	1677941	3.42	down	down	correct
OIIM.US	O2Micro International Limited	20191004	1.37	1.38	1.35	1.35	6575	1.35	down	up	incorrect
OKTA.US	Okta Inc	20191004	114.7	116.9	111.75	116.53	4996219	116.53	up	up	correct
OLED.US	Universal Display Corporation	20191004	165.25	167.69	163.43	167.45	450726	166.087	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20191004	56.77	56.895	54.535	55.77	1153471	55.77	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20191004	48.31	49.06	48.29	48.95	37271	47.0955	up	up	correct
OMCL.US	Omnicell Inc	20191004	72.85	73.73	71.75	73.2	167820	73.2	up	down	incorrect
OMER.US	Omeros Corporation	20191004	15.96	16.08	15.55	16.03	244457	16.03	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20191004	4	4.01	3.8	3.8	16697	3.8	down	up	incorrect
OMP.US	Oasis Midstream Partners LP	20191004	16.48	16.68	16.215	16.54	60234	12.1194	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20191004	0.216	0.216	0.1801	0.2	159351	4	down	down	correct
ON.US	ON Semiconductor Corporation	20191004	18.47	18.6	18.23	18.575	5234202	18.575	up	up	correct
ONB.US	Old National Bancorp	20191004	17	17.1	16.84	17.1	478472	15.8628	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20191004	1.89	1.95	1.8	1.84	127163	1.84	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20191004	4.65	4.78	4.39	4.39	3320	4.39	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20191004	0.45	0.4601	0.42	0.4305	289860	0.4305	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20191004	0.83	0.89	0.821	0.8502	9512	12.7523	up	up	correct
ONVO.US	Organovo Holdings Inc	20191004	0.3031	0.32	0.2715	0.28	30928	5.6	down	down	correct
OPBK.US	OP Bancorp	20191004	9.77	9.81	9.61	9.73	28773	9.0233	down	down	correct
OPCH.US	Option Care Health Inc	20191004	3.1	3.18	3.045	3.175	757627	12.7	up	up	correct
OPGN.US	OpGen Inc	20191004	6.64	7.03	6.55	6.9	4824	6.9	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20191004	3.45	3.45	2.95	3.05	10935	3.05	down	up	incorrect
OPI.US	Office Properties Income Trust	20191004	30.06	30.44	29.91	30.25	126563	25.755	up	up	correct
OPK.US	OPKO Health Inc	20191004	2.11	2.16	2.05	2.15	3445336	2.15	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20191004	14.7688	14.87	14.4205	14.69	3413	14.69	down	down	correct
OPOF.US	Old Point Financial Corporation	20191004	23.83	23.83	23.8	23.8	1603	22.5531	down	down	correct
OPRA.US	Opera Limited	20191004	10.21	10.33	10	10.12	302484	10.12	down	down	correct
OPRT.US	Oportun Financial Corporation	20191004	14.36	15.13	14.3	15	543304	15	up	up	correct
OPRX.US	OptimizeRx Corporation	20191004	13.26	13.43	13.07	13.34	41202	13.34	up	up	correct
OPTN.US	OptiNose Inc	20191004	6.54	6.6	6.27	6.35	77654	6.35	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20191004	6.8	7.05	6.7495	6.96	50235	6.96	up	up	correct
ORGS.US	Orgenesis Inc	20191004	3.93	3.93	3.66	3.675	47365	3.675	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20191004	387.41	390.88	385.51	390.62	325311	390.62	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20191004	3.07	3.15	2.97	3.05	59139	3.05	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20191004	21.81	22.255	21.81	22.11	11749	20.3249	up	up	correct
ORTX.US	Orchard Therapeutics plc	20191004	12.54	12.695	11.7	12	192173	12	down	down	correct
OSBC.US	Old Second Bancorp Inc	20191004	11.8	11.99	11.73	11.94	51958	11.7292	up	up	correct
OSIS.US	OSI Systems Inc	20191004	99.82	100.095	98.17	99.01	97987	99.01	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20191004	4.05	4.07	3.89	3.96	55627	3.96	down	down	correct
OSPN.US	OneSpan Inc	20191004	14.36	14.61	14.25	14.49	70395	14.49	up	up	correct
OSS.US	One Stop Systems Inc	20191004	2.57	2.82	2.48	2.77	272572	2.77	up	up	correct
OSTK.US	Overstock.com Inc	20191004	10.1045	10.5731	9.9092	9.9776	2212337	9.9776	down	down	correct
OSUR.US	OraSure Technologies Inc	20191004	7.47	7.61	7.4	7.6	488385	7.6	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20191004	14.96	15.32	14.92	15.02	442949	14.7903	up	up	correct
OTEX.US	Open Text Corporation	20191004	40.18	40.57	40.18	40.44	220861	38.936	up	down	incorrect
OTIC.US	Otonomy Inc	20191004	2.17	2.17	2.14	2.15	9010	2.15	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20191004	1.4	1.46	1.39	1.44	135017	1.44	up	down	incorrect
OTLKW.US	Oncobiologics Inc. Series A Warrant	20191004	0.1	0.135	0.1	0.135	52	0.135	up	up	correct
OTRK.US	Ontrak Inc	20191004	15.08	15.53	14.81	15.35	36632	15.35	up	up	correct
OTTR.US	Otter Tail Corporation	20191004	53.03	53.59	52.855	53.48	77584	49.7892	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20191004	36.91	37.31	35.55	36	3561	33.3885	down	down	correct
OVID.US	Ovid Therapeutics Inc	20191004	2.4	2.47	2.35	2.395	4450814	2.395	down	down	correct
OVLY.US	Oak Valley Bancorp	20191004	16.99	16.99	16.83	16.83	1479	16.2414	down	down	correct
OWSCX.US	OWSCX	20191004	20.45	20.45	20.45	20.45	0	19.8762
OXBR.US	Oxbridge Re Holdings Limited	20191004	0.9174	1	0.9174	0.937	41456	0.937	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20191004	9.28	9.4	9.26	9.28	724082	6.2243
OXLCM.US	Oxford Lane Capital Corp	20191004	25.36	25.6772	25.36	25.6772	2249	21.9657	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20191004	5.93	6.02	5.93	6.02	141622	4.3747	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20191004	25.75	25.75	25.75	25.75	208	22.2175
OXSQZ.US	Oxford Square Capital Corp.	20191004	25.3	25.3	25.25	25.25	3000	21.8378	down	up	incorrect
OZK.US	Bank OZK	20191004	26.61	26.67	25.83	26.33	1336595	24.1407	down	down	correct
PAA.US	Plains All American Pipeline L.P	20191004	20.31	20.41	19.94	20.07	1152164	16.6168	down	down	correct
PAAS.US	Pan American Silver Corp	20191004	15.82	16.31	15.75	16.255	1688496	15.905	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20191004	5.08	5.215	4.96	4.98	921767	4.98	down	down	correct
PACW.US	PacWest Bancorp	20191004	35.27	35.92	34.96	35.91	662013	32.7391	up	down	incorrect
PAE.US	PAE Incorporated	20191004	10.13	10.13	10.1	10.1	1090	10.1	down	up	incorrect
PAGP.US	Plains GP Holdings L.P	20191004	20.91	21.025	20.57	20.8	826952	17.3436	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20191004	21.29	21.58	20.85	21.32	128564	20.3507	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20191004	3.2147	3.23	3.19	3.21	5518	3.0772	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20191004	209.13	211	207.8	210.57	803585	210.57	up	up	correct
PATK.US	Patrick Industries Inc	20191004	42.02	42.77	41.43	42.52	128165	41.1374	up	up	correct
PAVM.US	PAVmed Inc	20191004	0.9358	0.9599	0.9322	0.95	40552	0.95	up	up	correct
PAYS.US	PaySign Inc	20191004	11.07	11.73	10.98	11.55	1317341	11.55	up	down	incorrect
PAYX.US	Paychex Inc	20191004	83.01	84.49	82.68	84.35	1801899	79.0092	up	up	correct
PBCT.US	People's United Financial Inc	20191004	15.04	15.295	14.9	15.27	3725960	13.6334	up	down	incorrect
PBCTP.US	People's United Financial Inc	20191004	27.44	27.44	27.2761	27.29	20341	24.3188	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20191004	12.76	12.78	12.6	12.64	44383	12.64	down	down	correct
PBIP.US	Prudential Bancorp Inc	20191004	16.81	16.81	16.58	16.72	3679	15.5859	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20191004	4.5	6	4.25	6	4066	6	up	up	correct
PBPB.US	Potbelly Corporation	20191004	4.14	4.22	4.07	4.21	61376	4.21	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20191004	3.55	3.6965	3.3401	3.5748	13949	3.5748	up	up	correct
PBYI.US	Puma Biotechnology Inc	20191004	10.17	10.26	9.88	10.01	964846	10.01	down	down	correct
PCAR.US	PACCAR Inc	20191004	66.94	67.94	66.84	67.84	1124661	62.1402	up	up	correct
PCB.US	PCB Bancorp	20191004	16.37	16.48	16.3	16.45	17577	15.3785	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20191004	41.17	41.43	40.585	40.895	261082	35.2432	down	down	correct
PCOM.US	Points International Ltd	20191004	11.53	11.5692	11.35	11.39	23614	11.39	down	down	correct
PCRX.US	Pacira BioSciences Inc	20191004	38.39	38.85	36.5	38.705	1186306	38.705	up	up	correct
PCSB.US	PCSB Financial Corporation	20191004	19.99	20.03	19.87	19.98	20935	19.4802	down	down	correct
PCTI.US	PCTEL Inc	20191004	8.47	8.83	8.46	8.74	551132	8.1191	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20191004	97.63	98.91	95.44	97.32	316668	97.32	down	down	correct
PCYG.US	Park City Group Inc	20191004	5.51	5.6	5.45	5.49	28952	5.49	down	down	correct
PCYO.US	Pure Cycle Corporation	20191004	10.41	10.54	10.375	10.52	12034	10.52	up	up	correct
PDCE.US	PDC Energy Inc	20191004	26.25	26.52	25.7	26.04	1087831	25.5647	down	up	incorrect
PDCO.US	Patterson Companies Inc	20191004	17.03	17.09	16.73	16.95	1093152	15.3456	down	down	correct
PDD.US	Pinduoduo Inc	20191004	32.97	33.44	32.77	33.35	3457284	33.35	up	up	correct
PDEX.US	Pro	20191004	15.2	15.2	14.6	14.99	3196	14.99	down	down	correct
PDFS.US	PDF Solutions Inc	20191004	12.99	13.16	12.95	13.14	57543	13.14	up	up	correct
PDLB.US	PDL Community Bancorp	20191004	14.13	14.13	13.76	13.8	5939	13.8	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20191004	3.43	4	3.42	3.95	199543	3.95	up	up	correct
PDSKX.US	PDSKX	20191004	25.26	25.26	25.26	25.26	0	23.8109
PDSRX.US	PDSRX	20191004	25.24	25.24	25.24	25.24	0	23.7306
PDSYX.US	PDSYX	20191004	25.27	25.27	25.27	25.27	0	23.8229
PEBK.US	Peoples Bancorp of North Carolina Inc	20191004	29	29.35	28.49	29.35	2766	27.5258	up	up	correct
PEBO.US	Peoples Bancorp Inc	20191004	31.01	31.056	30.56	30.97	71197	27.6953	down	down	correct
PEGA.US	Pegasystems Inc	20191004	70.95	73.73	70.68	73.63	292420	73.4623	up	up	correct
PENN.US	Penn National Gaming Inc	20191004	18.61	18.83	18.36	18.81	774389	18.81	up	up	correct
PEP.US	PepsiCo Inc	20191004	137.84	140.45	137.62	140.28	5319752	131.5191	up	up	correct
PERI.US	Perion Network Ltd	20191004	4.6	4.69	4.55	4.62	115812	4.62	up	down	incorrect
PESI.US	Perma	20191004	5.28	5.35	5.15	5.28	36009	5.28
PETQ.US	PetIQ Inc	20191004	27.25	27.76	26.8	27.43	281756	27.43	up	up	correct
PETS.US	PetMed Express Inc	20191004	18.32	18.51	18.02	18.45	373241	16.9177	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20191004	0.45	0.585	0.45	0.585	2723	2.6	up	up	correct
PETZ.US	TDH Holdings Inc	20191004	1.1	1.2562	1.1	1.23	25525	1.23	up	up	correct
PFBC.US	Preferred Bank	20191004	52.46	52.81	51.9634	52.75	38976	49.9565	up	up	correct
PFC.US	Premier Financial Corp	20191004	28.01	28.31	28.01	28.31	42147	25.9765	up	up	correct
PFFLX.US	PFFLX	20191004	9.8	9.8	9.8	9.8	0	8.346
PFG.US	Principal Financial Group Inc	20191004	53.32	54.79	53.32	54.75	921255	49.674	up	up	correct
PFIE.US	Profire Energy Inc	20191004	1.75	1.8	1.74	1.75	41499	1.75
PFIN.US	P&F Industries Inc	20191004	6.68	6.68	6.68	6.68	792	6.5815
PFIS.US	Peoples Financial Services Corp	20191004	44.66	45.77	44.55	45.77	6684	42.3922	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20191004	9.8	9.8	9.8	9.8	0	8.0603
PFLT.US	PennantPark Floating Rate Capital Ltd	20191004	11.31	11.4	11.31	11.39	46518	8.9152	up	up	correct
PFMT.US	Performant Financial Corporation	20191004	1.1	1.1	1.1	1.1	222	1.1
PFSW.US	PFSweb Inc	20191004	2.67	2.68	2.59	2.6	6422	2.6	down	down	correct
PFX.US	Phenixfin Corporation	20191004	2.48	2.53	2.48	2.5	75130	48.7136	up	up	correct
PFXNL.US	PhenixFIN Corporation	20191004	23.8874	23.8874	23.8597	23.8597	739	20.9599	down	up	incorrect
PGC.US	Peapack	20191004	27.35	27.65	27	27.55	47898	27.0521	up	down	incorrect
PGEN.US	Precigen Inc	20191004	5.91	5.98	5.62	5.88	578172	5.88	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20191004	4.2	4.33	3.98	4.26	164865	4.26	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20191004	2.65	2.65	2.547	2.63	2317	2.63	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20191004	0.255	0.255	0.23	0.2312	192993	12.716	down	down	correct
PHUN.US	Phunware Inc	20191004	1.49	1.53	1.44	1.47	274032	1.47	down	down	correct
PHUNW.US	Phunware Inc	20191004	0.2307	0.2307	0.23	0.23	500	0.23	down	down	correct
PI.US	Impinj Inc	20191004	30.14	30.65	29.865	30.62	110688	30.62	up	up	correct
PIIVX.US	PIIVX	20191004	29.29	29.29	29.29	29.29	0	28.7194
PINC.US	Premier Inc	20191004	27.84	28.59	27.84	28.535	1086062	27.6037	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20191004	3	3.21	3	3.07	781601	3.07	up	up	correct
PIXY.US	ShiftPixy Inc	20191004	0.4391	0.47	0.4344	0.4672	999	18.688	up	up	correct
PKBK.US	Parke Bancorp Inc	20191004	21.6647	21.83	21.6	21.76	5090	18.1783	up	up	correct
PKOH.US	Park	20191004	27.66	28.25	27.14	28.25	13611	27.4006	up	down	incorrect
PLAB.US	Photronics Inc	20191004	10.71	10.85	10.63	10.85	271367	10.85	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20191004	39.84	40.745	39.84	40.69	530324	40.3706	up	up	correct
PLBC.US	Plumas Bancorp	20191004	20.1	20.15	19.95	19.95	1947	19.0234	down	down	correct
PLCE.US	The Children's Place Inc	20191004	74.16	74.95	72.89	73.34	443211	72.6419	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20191004	4.36	4.64	4.36	4.49	97528	4.49	up	up	correct
PLL.US	Piedmont Lithium Inc	20191004	6.47	6.47	6.4	6.45	560	6.45	down	down	correct
PLMR.US	Palomar Holdings Inc	20191004	37.72	39.35	37.3145	38.45	681821	38.45	up	up	correct
PLPC.US	Preformed Line Products Company	20191004	52.5003	52.5003	51.22	51.52	5163	50.1404	down	down	correct
PLSE.US	Pulse Biosciences Inc	20191004	14.51	14.76	14.18	14.56	27315	14.56	up	up	correct
PLUG.US	Plug Power Inc	20191004	2.42	2.45	2.37	2.45	1967579	2.45	up	up	correct
PLUS.US	ePlus inc	20191004	75.56	76.71	74.76	75.66	44162	37.83	up	up	correct
PLXP.US	PLx Pharma Inc	20191004	5	5	4.735	4.75	6219	4.75	down	up	incorrect
PLXS.US	Plexus Corp	20191004	61.19	62.4699	60.825	61.99	80661	61.99	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20191004	7.67	7.77	7.64	7.68	129494	7.68	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20191004	0.0374	0.0374	0.0342	0.0345	798	51.6776	down	down	correct
PMD.US	Psychemedics Corporation	20191004	9.08	9.21	8.98	9.205	6071	8.7927	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20191004	2.1002	2.1002	2.0101	2.0101	10972	2.0101	down	down	correct
PMFLX.US	PMFLX	20191004	10.79	10.79	10.79	10.79	0	10.1281
PMTS.US	CPI Card Group Inc. Common Stock	20191004	2.36	2.44	2.21	2.44	43002	2.44	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20191004	12.55	12.69	12.55	12.67	395	12.6595	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20191004	55.33	55.95	54.82	55.91	252072	54.5224	up	up	correct
PNNT.US	PennantPark Investment Corporation	20191004	6.1	6.1372	6.1	6.12	96821	4.7884	up	up	correct
PNNTG.US	PNNTG	20191004	25.1	25.15	25.0499	25.15	41336	24.2572	up	down	incorrect
PNTG.US	The Pennant Group Inc	20191004	15.11	16.54	14.62	16	752164	16	up	up	correct
POAI.US	Predictive Oncology Inc	20191004	0.4999	0.52	0.481	0.4825	1677	4.825	down	down	correct
PODD.US	Insulet Corporation	20191004	156.4	161.3	153.56	155.6	808404	155.6	down	down	correct
POLA.US	Polar Power Inc	20191004	3	3.09	2.9791	3.03	13109	3.03	up	up	correct
POOL.US	Pool Corporation	20191004	197.24	202.06	197.24	201.66	125505	198.0001	up	up	correct
POPM.US	PopMail.com Inc	20191004	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20191004	89.48	90.76	88.75	89.81	281196	44.2285	up	up	correct
POWL.US	Powell Industries Inc	20191004	37.39	38	37.39	37.92	34149	35.0784	up	up	correct
POWW.US	AMMO Inc	20191004	1.5	1.5	1.41	1.45	18624	1.45	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20191004	30.46	30.8	30.1	30.785	236112	28.3401	up	up	correct
PPBT.US	Purple Biotech Ltd	20191004	0.0719	0.0743	0.0706	0.0743	35920	0.743	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20191004	30.71	31.02	30.01	30.97	688971	30.97	up	up	correct
PPIH.US	Perma	20191004	9.56	9.65	9.55	9.6	16658	9.6	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20191004	5.33	5.3625	5.16	5.2	9775	3.5864	down	down	correct
PPTA.US	Midas Gold Corp.	20191004	5	5	4.8	4.89	17288	4.89	down	down	correct
PRAA.US	PRA Group Inc	20191004	32.45	32.98	32.38	32.94	225436	32.94	up	up	correct
PRDEX.US	PREDEX Funds	20191004	26.08	26.08	26.08	26.08	0	23.9476
PRDO.US	Perdoceo Education Corporation	20191004	16.1	16.15	15.51	15.74	494176	15.74	down	down	correct
PRFT.US	Perficient Inc	20191004	37.08	37.76	37.08	37.46	174687	37.46	up	up	correct
PRGS.US	Progress Software Corporation	20191004	37.46	37.95	37.34	37.95	306702	36.6011	up	up	correct
PRIM.US	Primoris Services Corporation	20191004	19.19	19.8	19.19	19.77	79721	19.3324	up	up	correct
PRIVX.US	Sharespost 100 Fund	20191004	29.17	29.17	29.17	29.17	0	28.5975
PRLVX.US	PRLVX	20191004	29.05	29.05	29.05	29.05	0	28.4758
PROF.US	Profound Medical Corp	20191004	0.681	0.6951	0.6651	0.6902	9976	6.902	up	up	correct
PROV.US	Provident Financial Holdings Inc	20191004	20.27	20.691	19.9222	20.65	2780	19.0874	up	up	correct
PRPL.US	Purple Innovation Inc	20191004	6.65	7.0515	6.65	6.78	52388	6.78	up	up	correct
PRPO.US	Precipio Inc	20191004	2.34	2.37	2.29	2.35	129013	2.35	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20191004	6.16	6.18	5.84	6.18	100844	6.18	up	up	correct
PRTA.US	Prothena Corporation plc	20191004	7.92	8.09	7.65	7.79	158608	7.79	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20191004	4.72	4.72	4.49	4.49	8370	4.49	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20191004	3.82	3.94	3.8	3.92	241153	3.92	up	up	correct
PRTS.US	CarParts.com Inc	20191004	1.46	1.55	1.46	1.48	39998	1.48	up	up	correct
PRVB.US	Provention Bio Inc	20191004	7.32	7.4	6.855	7.08	514029	7.08	down	down	correct
PSEC.US	Prospect Capital Corporation	20191004	6.42	6.47	6.42	6.45	751098	5.0319	up	up	correct
PSHG.US	Performance Shipping Inc	20191004	0.97	1.07	0.94	1.027	155286	10.0736	up	up	correct
PSMT.US	PriceSmart Inc	20191004	67.87	68.225	67.11	67.7	277600	66.4612	down	down	correct
PSNL.US	Personalis Inc	20191004	12.65	13.21	12.59	12.71	101242	12.71	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20191004	18.19	18.19	18.19	18.19	0	16.2141
PSTI.US	Pluristem Therapeutics Inc	20191004	3.68	3.6884	3.55	3.66	15097	3.66	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20191004	3.2	3.2	2.75	2.87	293085	2.87	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20191004	1.28	1.36	1.21	1.29	120850	1.29	up	down	incorrect
PTC.US	PTC Inc	20191004	65.73	66.3	64.825	65.65	571566	65.65	down	down	correct
PTCT.US	PTC Therapeutics Inc	20191004	34.06	35.23	33.66	35.18	686155	35.18	up	up	correct
PTDEX.US	PREDEX	20191004	26.12	26.12	26.12	26.12	0	24.1056
PTE.US	PolarityTE Inc	20191004	3.13	3.13	2.85	3.06	386754	3.06	down	up	incorrect
PTEN.US	Patterson	20191004	8.33	8.41	8.08	8.285	3212774	7.9873	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20191004	12.06	12.265	11.68	12.2	119376	12.2	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20191004	2	2	2	2	1	2
PTMN.US	Portman Ridge Finance Corporation	20191004	22.7	22.7	22.3	22.5	2700	16.6268	down	down	correct
PTNR.US	Partner Communications Company Ltd	20191004	4.83	4.83	4.57	4.59	2426	4.59	down	down	correct
PTON.US	Peloton Interactive Inc	20191004	22.35	23.42	22.3057	23.01	3229153	23.01	up	up	correct
PTRS.US	Partners Bancorp	20191004	7.35	7.35	7.32	7.32	2367	7.0931	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20191004	60	63.75	58.05	61.5	7964	30.75	up	down	incorrect
PULM.US	Pulmatrix Inc	20191004	0.78	0.7999	0.75	0.75	38694	0.75	down	down	correct
PUYI.US	Puyi Inc	20191004	6.51	6.64	6.4674	6.49	6888	6.49	down	down	correct
PVAC.US	Penn Virginia Corporation	20191004	26.52	26.73	25.19	26.61	157497	26.61	up	up	correct
PVBC.US	Provident Bancorp Inc	20191004	23.809	23.99	23.6462	23.93	33307	11.6098	up	down	incorrect
PWDEX.US	PREDEX	20191004	26.12	26.12	26.12	26.12	0	24.1055
PWFL.US	PowerFleet Inc	20191004	5.83	6.52	5.69	6.23	37418	6.23	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20191004	30.55	30.55	30.16	30.31	4377	27.1495	down	down	correct
PXLW.US	Pixelworks Inc	20191004	3.56	3.62	3.5	3.57	317400	3.57	up	up	correct
PXS.US	Pyxis Tankers Inc	20191004	1.56	1.65	1.54	1.6	235147	1.6	up	up	correct
PYPL.US	PayPal Holdings Inc	20191004	101.84	102.98	100.84	102.79	5534673	102.79	up	up	correct
PZZA.US	Papa John's International Inc	20191004	53.52	53.86	51.89	53.19	860987	51.8849	down	down	correct
QADA.US	QAD Inc	20191004	45.37	46.22	45.37	45.72	50912	45.2835	up	up	correct
QADB.US	QAD Inc	20191004	36.3	36.3	36.3	36.3	270	35.9179
QCOM.US	QUALCOMM Incorporated	20191004	76.32	77.56	75.84	77.49	4920357	73.6173	up	down	incorrect
QCRH.US	QCR Holdings Inc	20191004	37.19	37.56	36.95	37.5	22735	36.9775	up	up	correct
QDEL.US	Quidel Corporation	20191004	59.47	60.06	58.56	59.32	137902	59.32	down	down	correct
QFIN.US	360 DigiTech Inc	20191004	8.7	8.91	8.49	8.76	61289	8.6417	up	down	incorrect
QIWI.US	QIWI plc	20191004	20.78	21.95	20.65	21.74	387673	17.6788	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20191004	0.2799	0.2799	0.2515	0.2533	5184	6.3313	down	down	correct
QLYS.US	Qualys Inc	20191004	79.3	80.19	77.54	78.47	322860	78.47	down	down	correct
QMCO.US	Quantum Corporation	20191004	5.3	5.41	5.15	5.3	92672	5.3
QNST.US	QuinStreet Inc	20191004	11.97	12.16	11.8812	12.125	221876	12.125	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20191004	22.08	22.19	22.02	22.19	67991	19.4847	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20191004	2.48	2.58	2.45	2.5	16272	2.5	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20191004	9.54	9.705	9.4	9.625	3194715	5.4904	up	up	correct
QRTEB.US	Qurate Retail Inc	20191004	5.5006	5.5006	5.495	5.495	3492	2.481	down	down	correct
QRVO.US	Qorvo Inc	20191004	73.99	75.19	73.83	74.88	1004122	74.88	up	up	correct
QTNT.US	Quotient Limited	20191004	7.75	7.85	7.49	7.55	134750	7.55	down	down	correct
QTRX.US	Quanterix Corporation	20191004	22.2	22.215	20.86	21.67	233215	21.67	down	down	correct
QTT.US	Qutoutiao Inc	20191004	3.86	3.86	3.67	3.7	565600	37	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20191004	3.5	3.5	3.5	3.5	199	3.5
QUIK.US	QuickLogic Corporation	20191004	0.355	0.3572	0.35	0.351	176634	4.914	down	down	correct
QUMU.US	Qumu Corporation	20191004	3.23	3.24	3.1	3.23	1601	3.23
QURE.US	uniQure N.V	20191004	40.9	42.88	40.9	42.7	684305	42.7	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20191004	4.81	4.96	4.71	4.91	75109	4.91	up	down	incorrect
RAIL.US	FreightCar America Inc	20191004	4.62	4.62	4.43	4.58	62072	4.58	down	down	correct
RAND.US	Rand Capital Corporation	20191004	2.5002	2.5002	2.5	2.5	4194	18.4757	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20191004	43.7	44.7	43.22	44.52	440506	44.52	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20191004	2.37	2.56	2.37	2.5	22717	2.5	up	up	correct
RAVN.US	Raven Industries Inc	20191004	32.53	32.8	32.34	32.48	45479	31.8457	down	down	correct
RBB.US	RBB Bancorp	20191004	19.38	19.5484	19.355	19.45	129320	18.4884	up	up	correct
RBBN.US	Ribbon Communications Inc	20191004	5.56	5.6	5.51	5.53	120004	5.53	down	down	correct
RBCAA.US	Republic Bancorp Inc	20191004	42.33	42.93	42.1	42.66	19782	39.9464	up	up	correct
RBCN.US	Rubicon Technology Inc	20191004	9.11	9.1556	9.11	9.1556	2637	9.1556	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20191004	10.45	10.5	10.445	10.5	2070	10.5	up	up	correct
RBNC.US	Reliant Bancorp Inc	20191004	23.3	23.58	22.9097	23.41	5914	22.3418	up	up	correct
RCAT.US	Red Cat Holdings Inc	20191004	1.9	2.1	1.9	2.1	400	2.1	up	up	correct
RCEL.US	AVITA Medical Inc	20191004	7.1	7.4	7.1	7.34	22137	36.7	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20191004	10.75	10.75	10.75	10.75	0	9.1125
RCICX.US	Resource Credit Income Fund Class C	20191004	10.87	10.87	10.87	10.87	0	9.3762
RCII.US	Rent	20191004	25.2	25.88	25.18	25.85	686806	23.9963	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20191004	10.77	10.77	10.77	10.77	0	9.1027
RCILX.US	RCILX	20191004	10.75	10.75	10.75	10.75	0	9.4243
RCIWX.US	Resource Credit Income Fund Class W Shar	20191004	10.75	10.75	10.75	10.75	0	9.1459
RCKT.US	Rocket Pharmaceuticals Inc	20191004	12.09	12.26	11.435	11.65	127435	11.65	down	down	correct
RCKY.US	Rocky Brands Inc	20191004	31.81	32.19	31.27	31.48	44098	30.2138	down	down	correct
RCM.US	R1 RCM Inc	20191004	9.12	9.43	9.04	9.38	1418788	9.38	up	up	correct
RCMT.US	RCM Technologies Inc	20191004	2.9	2.9145	2.9	2.91	8323	2.91	up	down	incorrect
RCON.US	Recon Technology Ltd	20191004	0.7499	0.8	0.72	0.72	2212	3.6	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20191004	1.65	1.65	1.65	1.65	363	4.125
RDCM.US	RADCOM Ltd	20191004	8.61	9.1	8.61	9.09	2848	9.09	up	up	correct
RDFN.US	Redfin Corporation	20191004	15.62	15.74	15.32	15.68	625524	15.68	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20191004	7	7.03	6.9	6.92	27502	6.92	down	down	correct
RDI.US	Reading International Inc	20191004	11.72	11.85	11.65	11.69	19029	11.69	down	up	incorrect
RDNT.US	RadNet Inc	20191004	14.08	14.52	14.08	14.49	294163	14.49	up	up	correct
RDUS.US	Radius Health Inc	20191004	26	26.66	25.25	25.75	435914	25.75	down	down	correct
RDVT.US	Red Violet Inc	20191004	11.81	12.74	11.81	12.74	75119	12.74	up	up	correct
RDWR.US	Radware Ltd	20191004	23.88	23.88	23.57	23.65	101595	23.65	down	down	correct
REAL.US	The RealReal Inc	20191004	18.9	20.15	18.7001	20.14	1052825	20.14	up	up	correct
REDU.US	RISE Education Cayman Ltd	20191004	8.24	8.67	8.12	8.67	19904	8.67	up	up	correct
REED.US	Reed's Inc	20191004	0.9326	0.95	0.87	0.89	260046	0.89	down	down	correct
REFR.US	Research Frontiers Incorporated	20191004	3.21	3.28	3.12	3.24	101221	3.24	up	up	correct
REG.US	Regency Centers Corporation	20191004	68.28	69.04	68.28	69.02	478860	62.5998	up	down	incorrect
REGI.US	Renewable Energy Group Inc	20191004	14.8	15.4	14.69	15.09	547966	15.09	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20191004	281.66	284.04	278	282.93	512969	282.93	up	up	correct
REKR.US	Rekor Systems Inc	20191004	2.11	2.1568	2.08	2.13	47946	2.13	up	up	correct
RELI.US	Reliance Global Group Inc	20191004	0.2001	0.2069	0.1866	0.1877	2786	16.0867	down	down	correct
RELL.US	Richardson Electronics Ltd	20191004	5.65	5.74	5.65	5.65	3175	5.1354
REPH.US	Recro Pharma Inc	20191004	11.38	11.81	11.3382	11.78	121385	10.565	up	down	incorrect
REPL.US	Replimune Group Inc	20191004	12.15	12.8	11.5	12.72	77263	12.72	up	down	incorrect
RESN.US	Resonant Inc	20191004	3.45	3.58	3.15	3.19	356334	3.19	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20191004	77.36	80.42	77.36	80.24	215405	80.24	up	up	correct
RETO.US	ReTo Eco	20191004	1.13	1.13	1.1273	1.13	450	1.13
RFIL.US	RF Industries Ltd	20191004	6.77	6.93	6.77	6.8	9239	6.7455	up	up	correct
RGCO.US	RGC Resources Inc	20191004	29	29.71	29	29.32	6591	27.4755	up	up	correct
RGEN.US	Repligen Corporation	20191004	75.58	77	75.43	76.44	354475	76.44	up	up	correct
RGLD.US	Royal Gold Inc	20191004	125.17	129.3097	124.66	128.86	463017	126.1524	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20191004	0.68	0.69	0.62	0.6786	66022	0.6786	down	down	correct
RGNX.US	REGENXBIO Inc	20191004	38.05	39.3	37.3559	38.49	560020	38.49	up	down	incorrect
RGP.US	Resources Connection Inc	20191004	15	15.16	13.92	14.13	487000	12.887	down	up	incorrect
RIBT.US	RiceBran Technologies	20191004	2.56	2.6	2.54	2.56	27829	2.56
RICK.US	RCI Hospitality Holdings Inc	20191004	19.74	19.8416	19.38	19.76	78183	19.5332	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20191004	1.72	1.75	1.63	1.72	880050	1.72
RILY.US	B. Riley Financial Inc	20191004	22.2	22.79	22.2	22.58	68186	19.7467	up	up	correct
RILYN.US	B. Riley Financial Inc	20191004	25.05	25.13	25.05	25.1	44900	21.7444	up	up	correct
RILYP.US	B. Riley Financial Inc	20191004	24.53	25	24.53	24.85	166800	21.5032	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20191004	1.66	1.7	1.63	1.68	277438	1.68	up	up	correct
RIVE.US	Riverview Financial Corporation	20191004	11.32	11.5	10.3787	11.5	2507	11.2272	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20191004	4.75	4.77	4.48	4.71	338395	4.71	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20191004	11	11.27	10.9	11	7772	11
RMBI.US	Richmond Mutual Bancorporation Inc	20191004	13.82	13.87	13.66	13.83	18800	12.9365	up	down	incorrect
RMBL.US	RumbleON Inc	20191004	2.62	2.63	2.55	2.6	851	52	down	down	correct
RMBS.US	Rambus Inc	20191004	12.97	13.07	12.9	13.06	400849	13.06	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20191004	9.3	9.48	9.3	9.48	6947	9.2147	up	up	correct
RMNI.US	Rimini Street Inc	20191004	4.11	4.2	4.05	4.15	40617	4.15	up	down	incorrect
RMR.US	The RMR Group Inc	20191004	44.66	45.66	44.11	45.41	55566	35.3269	up	down	incorrect
RMRM.US	RMR Mortgage Trust	20191004	20.2	20.49	20.2	20.49	17100	18.003	up	up	correct
RMTI.US	Rockwell Medical Inc	20191004	2.56	2.62	2.51	2.58	97849	2.58	up	up	correct
RNDB.US	Randolph Bancorp Inc	20191004	14.67	14.67	14.61	14.61	28143	14.526	down	up	incorrect
RNST.US	Renasant Corporation	20191004	33.62	34.18	33.22	34.165	162537	32.0805	up	up	correct
RNWK.US	RealNetworks Inc	20191004	1.46	1.5099	1.46	1.48	53383	1.48	up	down	incorrect
ROAD.US	Construction Partners Inc	20191004	15.92	16.69	15.91	16.51	219006	16.51	up	up	correct
ROCK.US	Gibraltar Industries Inc	20191004	44.49	45.24	43.9	44.52	144849	44.52	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20191004	18.12	18.24	18.06	18.235	667713	17.2299	up	up	correct
ROKU.US	Roku Inc	20191004	109.05	109.25	104.27	106.77	20940468	106.77	down	down	correct
ROLL.US	RBC Bearings Incorporated	20191004	156.3	157.58	155.6312	157.32	69154	157.32	up	up	correct
ROST.US	Ross Stores Inc	20191004	107.32	109.27	107.26	108.93	1593477	107.3022	up	up	correct
RPAY.US	Repay Holdings Corporation	20191004	13.68	13.73	13.43	13.63	162342	13.63	down	down	correct
RPD.US	Rapid7 Inc	20191004	46.87	48.3	46.87	47.96	631720	47.96	up	up	correct
RRBI.US	Red River Bancshares Inc	20191004	43.75	43.75	43.12	43.5	40800	43.0365	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20191004	32.66	32.87	32.3	32.81	122488	32.81	up	up	correct
RRR.US	Red Rock Resorts Inc	20191004	19.66	19.83	19.46	19.7	440829	18.3059	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20191004	0.073	0.073	0.0605	0.07	48860	0.07	down	down	correct
RSSS.US	Research Solutions Inc	20191004	2.4	2.4	2.21	2.4	4000	2.4
RTLR.US	Rattler Midstream LP	20191004	17.8	17.995	17.235	17.28	108300	13.8058	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20191004	8.06	8.54	7.745	8.32	175838	8.32	up	down	incorrect
RUN.US	Sunrun Inc	20191004	15.98	16.24	15.63	16.22	1084379	16.22	up	up	correct
RUSHA.US	Rush Enterprises Inc	20191004	35.33	35.575	34.955	35.5	127566	22.9317	up	up	correct
RUSHB.US	Rush Enterprises Inc	20191004	37.0391	37.55	36.88	37.42	17407	24.111	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20191004	19.34	19.5	19.15	19.3	145521	19.038	down	down	correct
RVNC.US	Revance Therapeutics Inc	20191004	12.47	12.61	12.11	12.425	259544	12.425	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20191004	0.18	0.24	0.18	0.19	166087	0.19	up	up	correct
RVSB.US	Riverview Bancorp Inc	20191004	7.04	7.33	7.04	7.33	27047	6.8018	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20191004	2.95	2.97	2.86	2.9	47059	2.9	down	down	correct
RYAAY.US	Ryanair Holdings plc	20191004	65.98	66.25	65.38	66.2	472228	66.2	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20191004	20.88	20.97	20.05	20.155	506068	20.155	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20191004	28.21	28.22	28.1364	28.19	34480	25.08	down	down	correct
SABR.US	Sabre Corporation	20191004	21.74	21.925	21.56	21.65	1425562	20.9347	down	down	correct
SAFM.US	Sanderson Farms Inc	20191004	143.39	145.385	139.93	145.01	282324	141.9148	up	up	correct
SAFT.US	Safety Insurance Group Inc	20191004	99.07	100.39	99.07	100.29	39982	90.7688	up	up	correct
SAGE.US	Sage Therapeutics Inc	20191004	143.01	146.56	139.68	141.4	310711	141.4	down	down	correct
SAIA.US	Saia Inc	20191004	93.93	94.42	90.62	91.19	317793	91.19	down	down	correct
SAL.US	Salisbury Bancorp Inc	20191004	39.95	39.95	39.61	39.7499	782	37.3272	down	down	correct
SALM.US	Salem Media Group Inc	20191004	1.54	1.55	1.48	1.5	65528	1.4334	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20191004	12.76	12.8706	12.06	12.81	7569	11.5149	up	up	correct
SANM.US	Sanmina Corporation	20191004	30.6	31.88	30.6	31.16	181392	31.16	up	up	correct
SANW.US	S&W Seed Company	20191004	2.405	2.45	2.405	2.45	10486	2.45	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20191004	33.25	33.69	33.0415	33.475	363141	30.7928	up	up	correct
SATS.US	EchoStar Corporation	20191004	37.21	37.62	36.1371	37.22	993051	37.22	up	up	correct
SAVA.US	Cassava Sciences Inc	20191004	1.21	1.3	1.21	1.2576	97595	1.2576	up	down	incorrect
SBAC.US	SBA Communications Corporation	20191004	237.5	239.98	236.4	236.58	462618	232.9318	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20191004	24.58	24.93	24.33	24.93	176701	24.6391	up	up	correct
SBET.US	Sharplink Gaming Ltd	20191004	1.03	1.14	1.03	1.04	41200	1.04	up	up	correct
SBFG.US	SB Financial Group Inc	20191004	16.27	16.44	16.27	16.38	7001	15.5004	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20191004	41.52	41.91	41.31	41.61	627132	38.8798	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20191004	10.17	10.49	10.1	10.47	440430	9.0203	up	up	correct
SBNY.US	Signature Bank	20191004	116.83	119.51	116.78	119.32	270682	115.0675	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20191004	22.69	22.83	22.62	22.78	722701	19.058	up	up	correct
SBSI.US	Southside Bancshares Inc	20191004	33.49	33.96	33.39	33.94	62304	31.0887	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20191004	9.63	9.94	9.61	9.84	34427	9.8163	up	up	correct
SBUX.US	Starbucks Corporation	20191004	84.9	85.97	84.746	85.92	5891718	82.3995	up	up	correct
SCHL.US	Scholastic Corporation	20191004	36.76	37.22	36.45	36.97	141054	35.2745	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20191004	19.71	20.04	19.56	20.01	112721	18.682	up	up	correct
SCKT.US	Socket Mobile Inc	20191004	2.35	2.37	2.35	2.37	496	2.37	up	up	correct
SCOA.US	Scion Tech Growth I	20191004	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20191004	2.04	2.12	2.01	2.05	784772	2.05	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20191004	5.12	5.65	5.12	5.31	52627	5.31	up	up	correct
SCPL.US	SciPlay Corporation	20191004	10.33	10.49	10	10.12	176935	10.12	down	down	correct
SCR.US	Score Media and Gaming Inc	20191004	0.4999	0.4999	0.469	0.469	22853	0.469	down	down	correct
SCSC.US	ScanSource Inc	20191004	28.96	29.59	28.85	29.56	90956	29.56	up	up	correct
SCVL.US	Shoe Carnival Inc	20191004	32.21	32.54	31.45	31.89	239730	15.5997	down	down	correct
SCWX.US	SecureWorks Corp	20191004	13.24	13.74	12.73	12.81	173514	12.81	down	down	correct
SCYX.US	SCYNEXIS Inc	20191004	1.04	1.07	1.04	1.07	20113	10.7	up	up	correct
SDC.US	SmileDirectClub Inc	20191004	13.31	14.85	12.91	14.72	11959405	14.72	up	up	correct
SEAC.US	SeaChange International Inc	20191004	2.95	2.9656	2.84	2.87	61535	2.87	down	down	correct
SECO.US	Secoo Holding Limited	20191004	6.17	6.55	6.03	6.1	66991	6.1	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20191004	81.91	85.52	81.345	85.5	803064	85.5	up	up	correct
SEED.US	Origin Agritech Limited	20191004	6.226	6.293	6.04	6.04	3223	6.04	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20191004	0.9	0.94	0.8903	0.9001	152298	0.9001	up	up	correct
SEIC.US	SEI Investments Company	20191004	57	58.05	56.52	57.96	517689	56.2036	up	down	incorrect
SELB.US	Selecta Biosciences Inc	20191004	1.74	1.78	1.72	1.78	335672	1.78	up	up	correct
SELF.US	Global Self Storage Inc	20191004	4.62	4.75	4.583	4.65	12614	4.0892	up	up	correct
SENEA.US	Seneca Foods Corporation	20191004	31.23	32.71	31.15	32.71	15140	32.71	up	up	correct
SESN.US	Sesen Bio Inc	20191004	1.26	1.28	1.21	1.22	754764	1.22	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20191004	36.0999	36.79	36.0999	36.79	3136	34.9577	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20191004	31.92	32.49	31.87	32.44	66154	31.3307	up	up	correct
SFET.US	Safe	20191004	0.6	0.6	0.5305	0.5666	258005	11.332	down	up	incorrect
SFIX.US	Stitch Fix Inc	20191004	18.7	20.46	18.51	19.61	6595130	19.61	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20191004	18.4	18.4	18.1	18.295	1217688	18.295	down	down	correct
SFNC.US	Simmons First National Corporation	20191004	24.06	24.17	23.65	24.135	345891	22.4973	up	up	correct
SFST.US	Southern First Bancshares Inc	20191004	38.49	39.07	38.49	38.74	7717	38.74	up	up	correct
SGA.US	Saga Communications Inc	20191004	30.33	30.4	29.53	30	4131	28.1234	down	down	correct
SGBX.US	SG Blocks Inc	20191004	0.4	0.56	0.4	0.4405	27048	8.81	up	up	correct
SGC.US	Superior Group of Companies Inc	20191004	16	16	15.2805	15.37	14056	14.6615	down	down	correct
SGEN.US	Seagen Inc	20191004	84.53	85.87	82.63	84.32	1051219	84.32	down	down	correct
SGH.US	SMART Global Holdings Inc	20191004	25.2	27.66	24.68	27.29	2512531	27.29	up	up	correct
SGLB.US	Sigma Labs Inc	20191004	0.6782	0.7	0.66	0.7	20030	7	up	up	correct
SGMA.US	SigmaTron International Inc	20191004	4.0985	4.24	4.07	4.24	1836	4.24	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20191004	1.44	1.44	1.44	1.44	0	1.44
SGMO.US	Sangamo Therapeutics Inc	20191004	8.63	8.7	8.23	8.53	1102754	8.53	down	down	correct
SGMS.US	Scientific Games Corporation	20191004	19.8	20.26	19.47	20.17	606529	20.17	up	down	incorrect
SGOC.US	SGOCO Group Ltd	20191004	0.99	0.99	0.92	0.98	16430	0.98	down	down	correct
SGRP.US	SPAR Group Inc	20191004	1.023	1.07	1.023	1.0522	3461	1.0522	up	up	correct
SGRY.US	Surgery Partners Inc	20191004	7.21	7.34	7.06	7.24	136151	7.24	up	up	correct
SHBI.US	Shore Bancshares Inc	20191004	15.36	15.4	15.2784	15.37	17159	14.2203	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20191004	30.35	31.12	30.24	30.97	123303	19.1454	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20191004	0.47	0.515	0.46	0.507	31082	8.112	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20191004	0.0095	0.0095	0.0095	0.0095	1400	0.0095
SHIPZ.US	Seanergy Maritime Holdings Corp	20191004	0.155	0.155	0.155	0.155	1000	0.155
SHOO.US	Steven Madden Ltd	20191004	34.46	34.46	33.79	34.43	500959	33.6401	down	down	correct
SHYF.US	The Shyft Group Inc	20191004	13.77	13.9	13.66	13.885	165857	13.7349	up	up	correct
SIBN.US	SI	20191004	17.04	17.34	16.66	17.1	57408	17.1	up	up	correct
SIEB.US	Siebert Financial Corp	20191004	8.625	8.825	8.615	8.75	6797	8.75	up	up	correct
SIEN.US	Sientra Inc	20191004	5.97	6.26	5.8	6.25	716974	6.25	up	up	correct
SIFY.US	Sify Technologies Limited	20191004	1.45	1.45	1.4	1.4316	16219	1.4316	down	down	correct
SIGA.US	SIGA Technologies Inc	20191004	5.13	5.25	5.1	5.25	98603	5.25	up	up	correct
SIGI.US	Selective Insurance Group Inc	20191004	74.9	76.83	74.9	76.75	251035	74.1998	up	up	correct
SILC.US	Silicom Ltd	20191004	30.6	30.8	30.34	30.65	9275	30.65	up	up	correct
SILK.US	Silk Road Medical Inc	20191004	31.06	31.565	30	31.04	449573	31.04	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20191004	35.73	36.09	34.73	35.85	238796	33.609	up	down	incorrect
SINO.US	Sino	20191004	0.68	0.7109	0.65	0.699	13212	3.495	up	up	correct
SINT.US	Sintx Technologies Inc	20191004	1.94	1.9498	1.81	1.85	66921	1.85	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20191004	6.21	6.25	5.675	6.04	71230	6.04	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20191004	6.35	6.45	6.35	6.38	14727699	6.2447	up	up	correct
SISI.US	Shineco Inc	20191004	0.4801	0.515	0.48	0.511	8642	0.511	up	up	correct
SIVB.US	SVB Financial Group	20191004	196.98	198.53	192.01	197.67	520803	197.67	up	down	incorrect
SKYW.US	SkyWest Inc	20191004	55.1	56.1	55.02	55.61	117924	55.2211	up	up	correct
SLAB.US	Silicon Laboratories Inc	20191004	108.18	110.515	107.62	110.11	516288	110.11	up	up	correct
SLDB.US	Solid Biosciences Inc	20191004	10.31	10.5	9.81	10.03	188119	10.03	down	down	correct
SLGG.US	Super League Gaming Inc	20191004	4.3887	4.3901	4.1	4.1	16169	4.1	down	down	correct
SLGL.US	Sol	20191004	8.52	8.68	8.37	8.41	4836	8.41	down	down	correct
SLGN.US	Silgan Holdings Inc	20191004	29.18	29.51	29.06	29.47	193381	28.5619	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20191004	0.1099	0.1099	0.1099	0.1099	1400	0.5495
SLM.US	SLM Corporation	20191004	8.3	8.37	8.1	8.32	3870491	8.0912	up	down	incorrect
SLMBP.US	SLM Corporation	20191004	55.96	56.76	55.94	56.02	3369	50.2395	up	up	correct
SLNG.US	Stabilis Solutions Inc	20191004	6.25	7.01	5.8	5.8	49015	5.8	down	down	correct
SLNH.US	Soluna Holdings Inc	20191004	0.78	0.78	0.78	0.78	0	0.78
SLNO.US	Soleno Therapeutics Inc	20191004	1.775	1.8354	1.77	1.78	10186	1.78	up	up	correct
SLP.US	Simulations Plus Inc	20191004	35.73	36	34.76	34.92	166475	34.5809	down	down	correct
SLRC.US	SLR Investment Corp	20191004	20	20.15	20	20.09	65090	16.2635	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20191004	5.32	5.41	5.16	5.41	36059	5.41	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20191004	0.1205	0.1215	0.118	0.1201	72334	6.005	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20191004	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20191004	35.6	36	35.1	35.66	27908	34.1595	up	down	incorrect
SMBK.US	SmartFinancial Inc	20191004	20.44	20.8	20.34	20.52	22738	20.0116	up	up	correct
SMCI.US	Super Micro Computer Inc	20191004	19.15	19.45	19.05	19.35	29844	19.35	up	up	correct
SMED.US	Sharps Compliance Corp	20191004	4.2	4.3	4.16	4.3	11016	4.3	up	up	correct
SMID.US	Smith	20191004	7.7	7.7	7.32	7.69	11850	7.6138	down	down	correct
SMIT.US	Schmitt Industries Inc	20191004	2.145	2.16	2.13	2.14	2680	2.14	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20191004	38.1	40.5	38.1	39.5	13628	39.5	up	up	correct
SMMF.US	Summit Financial Group Inc	20191004	25.6	25.75	25.18	25.62	10461	23.8089	up	up	correct
SMMT.US	Summit Therapeutics Inc	20191004	1.84	1.84	1.63	1.8	27246	1.8	down	down	correct
SMPL.US	The Simply Good Foods Company	20191004	27.34	27.58	26.82	27.26	619761	27.26	down	down	correct
SMSI.US	Smith Micro Software Inc	20191004	5.45	5.65	5.35	5.64	539297	5.64	up	up	correct
SMTC.US	Semtech Corporation	20191004	48.92	49.53	48.69	49.5	355271	49.5	up	up	correct
SMTI.US	Sanara MedTech Inc	20191004	9.15	10.07	9	9.87	7373	9.87	up	up	correct
SNAX.US	Stryve Foods Inc	20191004	9.96	9.96	9.96	9.96	400000	9.96
SNBR.US	Sleep Number Corporation	20191004	40.49	41.0775	40	40.76	508302	40.76	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20191004	5.12	5.18	5	5.16	632524	5.16	up	up	correct
SND.US	Smart Sand Inc	20191004	2.57	2.6	2.35	2.54	447949	2.54	down	down	correct
SNDL.US	Sundial Growers Inc	20191004	5.1	5.1	4.56	4.67	874787	4.67	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20191004	7.21	7.42	7.135	7.27	103970	7.27	up	up	correct
SNES.US	SenesTech Inc	20191004	0.935	0.95	0.9047	0.9198	2272	18.3968	down	down	correct
SNEX.US	StoneX Group Inc	20191004	39.29	39.76	38.93	39.74	41999	39.74	up	up	correct
SNFCA.US	Security National Financial Corporation	20191004	4.6643	4.6643	4.5343	4.5436	7623	4.3272	down	down	correct
SNGX.US	Soligenix Inc	20191004	0.99	0.99	0.92	0.9605	65022	0.9605	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20191004	0.182	0.182	0.182	0.182	5000	0.182
SNOA.US	Sonoma Pharmaceuticals Inc	20191004	5.494	5.9	5.4	5.79	9092	5.79	up	down	incorrect
SNPS.US	Synopsys Inc	20191004	136.51	139.2	136.28	138.78	819960	138.78	up	up	correct
SNT.US	Senstar Technologies Ltd.	20191004	4.0955	4.0955	4.05	4.094	2255	2.242	down	down	correct
SNY.US	Sanofi	20191004	45.07	45.48	45.02	45.42	1712035	42.2012	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20191004	6.6	6.6434	6.54	6.54	14933	6.0525	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20191004	25.9	25.9	25.9	25.9	156	23.7763
SOHON.US	Sotherly Hotels Inc	20191004	25.7895	25.85	25.5	25.56	8468	23.3248	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20191004	25.995	25.995	25.65	25.657	1665	23.3782	down	down	correct
SOHU.US	Sohu.com Limited	20191004	10.76	10.92	10.585	10.9	174702	10.9	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20191004	1.77	1.8	1.7	1.79	175248	1.79	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20191004	0.25	0.2513	0.25	0.25	3550	0.25
SOLY.US	Soliton Inc	20191004	11.39	11.5499	11.04	11.19	110689	11.19	down	down	correct
SONM.US	Sonim Technologies Inc	20191004	2.88	2.94	2.8	2.92	5322	29.2	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20191004	0.76	0.8299	0.725	0.818	109279	21.268	up	up	correct
SONO.US	Sonos Inc	20191004	13.13	13.5	13.03	13.39	988374	13.39	up	up	correct
SOTK.US	Sono	20191004	2.85	3	2.8	2.99	6076	2.99	up	up	correct
SP.US	SP Plus Corporation	20191004	37.06	37.37	36.78	37.37	59475	37.37	up	up	correct
SPCB.US	SuperCom Ltd	20191004	0.7899	0.7899	0.7492	0.78	34948	0.78	down	up	incorrect
SPFI.US	South Plains Financial Inc	20191004	16.3	16.48	16.3	16.3	31900	15.9076
SPI.US	SPI Energy Co. Ltd	20191004	3.33	3.4606	3.27	3.2701	15431	3.2701	down	down	correct
SPLK.US	Splunk Inc	20191004	119.39	123	118.72	122.85	1571186	122.85	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20191004	10.99	11.1	10.685	10.87	54223	10.87	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20191004	19.24	19.725	19.22	19.69	67343	19.3542	up	up	correct
SPOK.US	Spok Holdings Inc	20191004	11.21	11.4	11.12	11.39	43732	10.1875	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20191004	8.05	8.183	7.67	7.96	565079	7.96	down	down	correct
SPRO.US	Spero Therapeutics Inc	20191004	10.35	10.49	10.1	10.47	39284	10.47	up	up	correct
SPSC.US	SPS Commerce Inc	20191004	47.27	48.232	47.27	48.17	175286	48.17	up	up	correct
SPTN.US	SpartanNash Company	20191004	11.37	11.4	11.02	11.235	211259	10.2031	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20191004	5.23	5.31	5.195	5.305	188367	5.305	up	up	correct
SPWR.US	SunPower Corporation	20191004	10.4977	11.0271	10.189	10.5477	4356100	6.9075	up	up	correct
SQBG.US	Sequential Brands Group Inc	20191004	0.2601	0.275	0.242	0.2603	25646	10.412	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20191004	10.4	11.2	9.6	10.4	25643	10.4
SRAX.US	SRAX Inc	20191004	2.16	2.68	2.06	2.55	148502	2.55	up	down	incorrect
SRCE.US	1st Source Corporation	20191004	44.55	45.2	44.41	45.18	26597	42.3816	up	up	correct
SRCL.US	Stericycle Inc	20191004	49.42	49.81	48.5549	49.79	422854	49.79	up	up	correct
SRDX.US	Surmodics Inc	20191004	44.01	44.48	43.11	43.91	41707	43.91	down	down	correct
SREV.US	ServiceSource International Inc	20191004	0.8737	0.9238	0.8583	0.8583	31924	0.8583	down	up	incorrect
SRGA.US	Surgalign Holdings Inc	20191004	2.8	2.83	2.64	2.64	159733	2.64	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20191004	2.35	2.4	2.235	2.39	1464285	2.39	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20191004	86	89.25	85.5	88.25	6046460	88.25	up	up	correct
SRRA.US	Sierra Oncology Inc	20191004	0.36	0.365	0.33	0.34	460302	13.6	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20191004	8.43	8.43	8.43	8.43	0	41.5553
SRRK.US	Scholar Rock Holding Corporation	20191004	9.41	9.76	9.26	9.36	36139	9.36	down	down	correct
SRTS.US	Sensus Healthcare Inc	20191004	5.77	5.91	5.77	5.91	5575	5.91	up	up	correct
SSB.US	South State Corporation	20191004	75.12	75.605	74.55	75.56	170924	71.2246	up	up	correct
SSBI.US	Summit State Bank	20191004	11.62	11.82	11.62	11.82	2373	9.9037	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20191004	2.06	2.27	1.81	1.9	475680	1.9	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20191004	49.11	50.05	49.01	50.01	1107028	49.0259	up	up	correct
SSNT.US	SilverSun Technologies Inc	20191004	3.7992	3.7992	3.6	3.6	4999	2.7297	down	down	correct
SSP.US	The E.W. Scripps Company	20191004	12.38	12.63	12.3	12.62	268785	12.322	up	up	correct
SSRM.US	SSR Mining Inc	20191004	15.09	15.37	14.8643	15.315	607032	15.1261	up	up	correct
SSSS.US	SuRo Capital Corp	20191004	5.77	5.89	5.71	5.87	117600	3.131	up	up	correct
SSTI.US	ShotSpotter Inc	20191004	20.91	21.78	20.67	21.615	286446	21.615	up	up	correct
SSYS.US	Stratasys Ltd	20191004	20.03	20.215	19.75	19.95	276120	19.95	down	up	incorrect
STAA.US	STAAR Surgical Company	20191004	25.23	25.72	24.94	25.63	267095	25.63	up	up	correct
STAB.US	Statera Biopharma Inc	20191004	1	1.02	1	1.02	3200	1.02	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20191004	1.05	1.0501	1	1.0199	6080	6.0517	down	up	incorrect
STBA.US	S&T Bancorp Inc	20191004	35.39	35.6	35.04	35.58	139361	32.4882	up	down	incorrect
STCN.US	Steel Connect Inc	20191004	1.62	1.7176	1.58	1.61	22836	1.61	down	down	correct
STFC.US	State Auto Financial Corporation	20191004	32.07	32.78	32.07	32.71	34799	31.439	up	up	correct
STGW.US	MDC Partners Inc	20191004	2.71	2.715	2.61	2.7	138139	2.7	down	up	incorrect
STIM.US	Neuronetics Inc	20191004	8.78	9.1	8.7	9.02	69502	9.02	up	up	correct
STKL.US	SunOpta Inc	20191004	1.47	1.635	1.45	1.63	1240838	1.63	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20191004	2.4047	2.62	2.4047	2.52	13456	2.52	up	up	correct
STLD.US	Steel Dynamics Inc	20191004	28.32	28.69	28.1	28.665	1094276	27.0381	up	up	correct
STND.US	Standard AVB Financial Corp	20191004	27.52	27.6375	27.52	27.6375	1324	26.1361	up	up	correct
STNE.US	StoneCo Ltd	20191004	33.5	34.01	32.93	33.95	892993	33.95	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20191004	21.94	22.46	20.01	21.77	49112	21.77	down	down	correct
STRA.US	Strategic Education Inc	20191004	134.32	135.36	132.757	133.71	110793	127.4781	down	down	correct
STRL.US	Sterling Construction Company Inc	20191004	13.7	14.15	13.7	14.06	134698	14.06	up	up	correct
STRM.US	Streamline Health Solutions Inc	20191004	1.05	1.07	0.95	0.95	60484	0.95	down	down	correct
STRO.US	Sutro Biopharma Inc	20191004	8.23	8.7	8.23	8.43	13378	8.43	up	up	correct
STRR.US	Star Equity Holdings Inc	20191004	4.39	4.39	4.2	4.2	5355	4.2	down	down	correct
STRRP.US	Star Equity Holdings Inc	20191004	9.91	9.91	9.91	9.91	100	7.9471
STRS.US	Stratus Properties Inc	20191004	28.65	28.7	28.3	28.7	6060	28.7	up	up	correct
STRT.US	Strattec Security Corporation	20191004	19.81	19.95	19.3	19.43	2693	19.1716	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20191004	11.58	12.24	10.82	11.25	112416	11.25	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20191004	53.03	53.75	52.91	53.68	1536404	48.8254	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20191004	21.2	21.85	21.2	21.65	137429	21.0483	up	down	incorrect
SUMO.US	Sumo Logic Inc	20191004	160.5	162.2199	155	155	10204	155	down	down	correct
SUMR.US	Summer Infant Inc	20191004	0.3804	0.3804	0.3535	0.3535	585	3.1815	down	down	correct
SUNS.US	SLR Senior Investment Corp	20191004	17.09	17.37	17.09	17.35	39064	14.3466	up	up	correct
SUNW.US	Sunworks Inc	20191004	2.71	2.71	2.62	2.639	21413	2.639	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20191004	27.33	27.72	26.45	26.915	884237	26.915	down	up	incorrect
SURF.US	Surface Oncology Inc	20191004	1.24	1.305	1.24	1.27	15672	1.27	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20191004	0.3735	0.43	0.367	0.4	93693	20	up	up	correct
SVBI.US	Severn Bancorp Inc	20191004	8	8.05	8	8.05	3645	7.7261	up	down	incorrect
SVC.US	Service Properties Trust	20191004	25.19	25.25	24.845	25.1	539472	23.8542	down	up	incorrect
SVRA.US	Savara Inc	20191004	1.03	1.0323	0.9127	0.9297	1979461	0.9297	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20191004	7.55	7.63	7.49	7.55	12807	7.55
SWAV.US	ShockWave Medical Inc	20191004	30.1	32.4	30.1	32.22	464884	32.22	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20191004	4.2506	4.4427	4.2506	4.4274	965342	4.3422	up	up	correct
SWET.US	Athlon Acquisition Corp	20191004	0.0005	0.0005	0.0005	0.0005	500000	0.0005
SWIR.US	Sierra Wireless Inc	20191004	10.31	10.52	10.31	10.52	89900	10.52	up	up	correct
SWKH.US	SWK Holdings Corporation	20191004	12.65	12.65	12.65	12.65	2200	12.65
SWKS.US	Skyworks Solutions Inc	20191004	79	80.7	78.8	80.645	1836363	78.1421	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20191004	19.08	19.62	18	18.15	150600	18.15	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20191004	4.16	4.64	4.16	4.452	23350	4.452	up	down	incorrect
SY.US	So	20191004	9.29	9.29	8.73	9.07	231265	9.07	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20191004	35.75	35.98	35.41	35.97	38861	33.9782	up	up	correct
SYBX.US	Synlogic Inc	20191004	2.09	2.1	2	2.08	165592	2.08	down	down	correct
SYNA.US	Synaptics Incorporated	20191004	39.25	40.86	39.15	40.8	582643	40.8	up	up	correct
SYNC.US	Synacor Inc	20191004	1.44	1.46	1.42	1.44	48237	1.44
SYNH.US	Syneos Health Inc	20191004	51.5	52.9	51.31	52.86	395120	52.86	up	up	correct
SYNL.US	Synalloy Corporation	20191004	15.18	15.18	14.74	15.01	4296	15.01	down	down	correct
SYPR.US	Sypris Solutions Inc	20191004	1.08	1.1079	1.04	1.04	32259	1.04	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20191004	8.64	8.81	8.39	8.7	75495	8.7	up	up	correct
TA.US	TravelCenters of America Inc	20191004	12.19	12.2	11.9	12	35275	12	down	down	correct
TACO.US	Del Taco Restaurants Inc	20191004	9.92	9.92	9.715	9.865	166457	9.6946	down	down	correct
TACT.US	TransAct Technologies Incorporated	20191004	12.21	12.37	12.15	12.33	3055	12.233	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20191004	2.846	2.88	2.82	2.85	14680	2.5673	up	up	correct
TANH.US	Tantech Holdings Ltd	20191004	1.5	1.53	1.49	1.49	19664	1.49	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20191004	25.12	25.3	25.12	25.24	2103	21.4091	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20191004	25.25	25.2505	25.1101	25.1565	6689	21.0224	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20191004	25.3	25.5	25.25	25.3225	3471	21.5056	up	up	correct
TAOP.US	Taoping Inc	20191004	0.55	0.55	0.535	0.535	1556	3.21	down	down	correct
TARA.US	Protara Therapeutics Inc	20191004	0.256	0.269	0.256	0.26	2222	10.4	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20191004	6.8	6.89	6.4	6.8	1254404	6.1707
TATT.US	TAT Technologies Ltd	20191004	4.95	4.95	4.95	4.95	243	4.95
TAYD.US	Taylor Devices Inc	20191004	10.85	11	10.2501	10.86	6337	10.86	up	up	correct
TBBK.US	The Bancorp Inc	20191004	9.65	9.81	9.56	9.8	92233	9.8	up	down	incorrect
TBK.US	Triumph Bancorp Inc	20191004	31.1	31.47	30.9	31.44	80226	31.44	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20191004	0.3237	0.325	0.31	0.3189	16961	3.189	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20191004	0.0155	0.0155	0.0155	0.0155	200	0.0155
TBNK.US	Territorial Bancorp Inc	20191004	28.35	28.35	28.25	28.32	5971	25.4888	down	down	correct
TBPH.US	Theravance Biopharma Inc	20191004	19.55	19.85	18.74	19.15	133953	19.15	down	down	correct
TC.US	TuanChe ADR	20191004	2.96	3	2.72	2.91	11085	11.64	down	up	incorrect
TCBI.US	Texas Capital Bancshares Inc	20191004	52.41	52.69	51.37	52.55	800157	52.55	up	up	correct
TCBK.US	TriCo Bancshares	20191004	35.33	35.71	35.05	35.67	42242	33.6807	up	down	incorrect
TCCO.US	Technical Communications Corporation	20191004	2.52	2.52	2.52	2.52	379	2.52
TCDA.US	Tricida Inc	20191004	32.31	32.62	30.59	31.7	180819	31.7	down	down	correct
TCFC.US	The Community Financial Corporation	20191004	32.3	32.57	32.3	32.57	3183	31.469	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20191004	43.12	44.24	42.19	42.74	134590	42.74	down	down	correct
TCOM.US	Trip.com Group Limited	20191004	30.8	31.2	30.025	30.35	4267697	30.35	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20191004	0.4	0.444	0.38	0.3962	7848	3.962	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20191004	13.15	13.3	13.15	13.27	118910	10.4755	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20191004	15.84	15.84	15.1	15.49	128884	15.49	down	down	correct
TCX.US	Tucows Inc	20191004	52.5	53.77	52.26	53.23	56515	53.23	up	up	correct
TDACU.US	Trident Acquisitions Corp	20191004	10.56	10.56	10.42	10.55	1450	10.55	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20191004	0.1	0.11	0.1	0.11	110600	0.11	up	down	incorrect
TDW.US	WT	20191004	1.06	1.06	1.06	1.06	264	0.1172
TEAM.US	Atlassian Corporation Plc	20191004	129.83	132.17	129.21	131.87	1917414	131.87	up	down	incorrect
TECH.US	Bio	20191004	197.5	201.79	196.88	201.4	127143	199.4801	up	up	correct
TECTP.US	Tectonic Financial Inc	20191004	10.35	10.35	10.35	10.35	0	8.3688
TEDU.US	Tarena International Inc	20191004	0.9803	1.02	0.9803	1.0087	12266	5.0435	up	up	correct
TELL.US	Tellurian Inc	20191004	8.16	8.52	8.14	8.48	886267	8.48	up	down	incorrect
TENB.US	Tenable Holdings Inc	20191004	22.38	22.81	22.12	22.46	712228	22.46	up	up	correct
TENX.US	Tenax Therapeutics Inc	20191004	1.19	1.21	1.19	1.2	8468	1.2	up	down	incorrect
TER.US	Teradyne Inc	20191004	58.88	60	58.6	59.955	1993926	59.3875	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20191004	14.28	14.62	14.15	14.5	29120	14.2224	up	up	correct
TFSL.US	TFS Financial Corporation	20191004	17.76	17.89	17.667	17.85	100721	15.6178	up	up	correct
TGA.US	TransGlobe Energy Corporation	20191004	1.28	1.31	1.28	1.31	28906	1.2259	up	up	correct
TGLS.US	Tecnoglass Inc	20191004	7.5	7.67	7.45	7.61	44133	7.2908	up	up	correct
TGTX.US	TG Therapeutics Inc	20191004	5.35	5.41	5.12	5.29	724168	5.29	down	up	incorrect
TH.US	Target Hospitality Corp	20191004	6.3	6.365	6.28	6.33	153539	6.33	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20191004	10.08	10.08	10.08	10.08	30000	10.08
THCAW.US	THCAW	20191004	0.5	0.5	0.5	0.5	6250	0.5
THFF.US	First Financial Corporation	20191004	42.13	42.59	42	42.51	14843	40.3948	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20191004	0.36	0.36	0.36	0.36	0	0.36
THMO.US	ThermoGenesis Holdings Inc	20191004	6.36	6.5498	6.13	6.51	71577	6.51	up	up	correct
THRM.US	Gentherm Incorporated	20191004	39.74	39.93	38.58	39.2	178713	39.2	down	down	correct
THTX.US	Theratechnologies Inc	20191004	4.05	4.08	3.982	4.08	17631	4.08	up	up	correct
THWWW.US	Target Hospitality Corp	20191004	0.81	1.01	0.79	1	89234	1	up	up	correct
TIGO.US	Millicom International Cellular S.A	20191004	45.41	45.66	44.84	45.27	35254	44.004	down	down	correct
TIGR.US	UP Fintech Holding Limited	20191004	4.18	4.22	4.08	4.11	106300	4.11	down	down	correct
TILE.US	Interface Inc	20191004	13.78	13.99	13.455	13.7	287162	13.4328	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20191004	29.85	29.85	29.85	29.85	0	26.8467
TIPPX.US	Total Income + Real Estate Fund CL C	20191004	28.83	28.83	28.83	28.83	0	25.5281
TIPRX.US	Totl In Rl Est A	20191004	30.03	30.03	30.03	30.03	0	27.0179
TIPT.US	Tiptree Inc	20191004	7.11	7.26	7.01	7.2	16562	6.8549	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20191004	30.51	30.51	30.51	30.51	0	27.47
TITN.US	Titan Machinery Inc	20191004	14.46	14.48	14.27	14.45	53979	14.45	down	down	correct
TLF.US	Tandy Leather Factory Inc	20191004	12.9	12.98	12.9	12.98	1420	12.2849	up	down	incorrect
TLGT.US	Teligent Inc	20191004	0.8	0.8399	0.78	0.7973	7813	7.973	down	down	correct
TLRY.US	Tilray Inc	20191004	24.8	25.49	24.01	24.06	907835	24.06	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20191004	5.2	5.2	3.9785	4.74	20868	0.948	down	down	correct
TMDI.US	Titan Medical Inc	20191004	1.05	1.11	1	1.09	418180	1.09	up	up	correct
TMDX.US	TransMedics Group Inc	20191004	18.8	19.2504	17.48	18.09	63993	18.09	down	up	incorrect
TMUS.US	T	20191004	76.96	78.07	76.96	77.99	1843469	77.99	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20191004	58.63	59.95	56.85	57.22	1555186	57.22	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20191004	1830	1830	1780	1820	12530	1820	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20191004	0.4213	0.44	0.4111	0.4322	6822	4.322	up	up	correct
TOPS.US	Top Ships Inc	20191004	2.92	3.23	2.92	3.16	649319	79	up	up	correct
TOUR.US	Tuniu Corporation	20191004	3.1	3.24	3.1	3.195	8136	3.195	up	up	correct
TOWN.US	TowneBank	20191004	26.87	27.07	26.57	27.05	144778	25.3742	up	up	correct
TPIC.US	TPI Composites Inc	20191004	19.28	19.7	18.99	19.375	570434	19.375	up	up	correct
TPST.US	Tempest Therapeutics Inc	20191004	6.86	7.0867	6.72	6.76	435	101.4	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20191004	38.42	39.25	35.8801	36.835	350934	36.835	down	up	incorrect
TREE.US	LendingTree Inc	20191004	303.48	314.5	303.35	314.1	91288	314.1	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20191004	53.1	54.6	52.71	54.43	244968	54.43	up	up	correct
TRIB.US	Trinity Biotech plc	20191004	1.15	1.15	1.1116	1.1116	14625	1.1116	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20191004	0.3112	0.319	0.285	0.2948	79242	0.2948	down	down	correct
TRIP.US	TripAdvisor Inc	20191004	38.72	39.39	38.42	38.98	1564416	34.664	up	down	incorrect
TRIT.US	Triterras Inc	20191004	9.8	9.8	9.8	9.8	5000	9.8
TRMB.US	Trimble Inc	20191004	37.85	38.13	37.73	38.1	734502	38.1	up	up	correct
TRMD.US	TORM plc	20191004	8.7	8.7	8.7	8.7	203	7.6352
TRMK.US	Trustmark Corporation	20191004	33.43	33.91	33.23	33.88	177728	31.5464	up	up	correct
TRNS.US	Transcat Inc	20191004	25.8	26.36	25.5	25.95	27318	25.95	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20191004	0.0016	0.0022	0.0016	0.0021	5390	0.425	up	up	correct
TROO.US	TROOPS Inc	20191004	0.99	0.99	0.92	0.98	16400	0.98	down	up	incorrect
TROW.US	T. Rowe Price Group Inc	20191004	109.68	111.21	109.31	110.98	834234	104.6024	up	up	correct
TRS.US	TriMas Corporation	20191004	29.23	29.6	29.09	29.53	68780	29.4948	up	up	correct
TRST.US	TrustCo Bank Corp NY	20191004	7.93	8.05	7.915	8.03	148525	36.6818	up	up	correct
TRUE.US	TrueCar Inc	20191004	3.29	3.31	3.14	3.22	577672	3.22	down	up	incorrect
TRUP.US	Trupanion Inc	20191004	23.15	23.26	22.09	22.25	672081	22.25	down	up	incorrect
TRVG.US	trivago N.V	20191004	3.87	3.94	3.79	3.87	144629	3.87
TRVI.US	Trevi Therapeutics Inc	20191004	4.349	4.349	4.3422	4.3422	2206	4.3422	down	down	correct
TRVN.US	Trevena Inc	20191004	1.05	1.06	0.93	0.986	744638	0.986	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20191004	40.33	40.74	39.98	40.6	33700	29.5063	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20191004	27.02	27.02	26.57	26.99	14850	24.8005	down	up	incorrect
TSC.US	TriState Capital Holdings Inc	20191004	21.09	21.63	21.03	21.61	218102	21.61	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20191004	26.9	27.14	26.7	27.14	13900	23.5667	up	up	correct
TSCO.US	Tractor Supply Company	20191004	93.01	94.34	92.5	93.105	1353625	90.6369	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20191004	20.06	20.5899	19.89	20.54	241819	20.54	up	up	correct
TSIFX.US	TSIFX	20191004	10	10	10	10	0	9.1938
TSLA.US	Tesla Inc	20191004	231.61	234.78	228.07	231.43	40105899	46.286	down	down	correct
TSRI.US	TSR Inc	20191004	3.2376	3.2376	3.2376	3.2376	407	3.2376
TTCF.US	Tattooed Chef Inc	20191004	10.13	10.13	10.11	10.11	3099	10.11	down	down	correct
TTD.US	The Trade Desk Inc	20191004	191.5	193.69	185.26	187.75	1332286	18.775	down	down	correct
TTEC.US	TTEC Holdings Inc	20191004	47.86	48.86	47.84	48.48	53892	45.986	up	up	correct
TTEK.US	Tetra Tech Inc	20191004	81.93	83.54	81.71	83.48	199875	82.2939	up	up	correct
TTGT.US	TechTarget Inc	20191004	22.64	23.01	22.62	22.95	65205	22.95	up	up	correct
TTMI.US	TTM Technologies Inc	20191004	12	12.29	11.9501	12.29	404095	12.29	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20191004	0.27	0.5888	0.27	0.44	287123	13.2	up	up	correct
TTOO.US	T2 Biosystems Inc	20191004	2.49	2.5392	2.33	2.44	300613	2.44	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20191004	3	3.03	2.935	3	139767	2.7653
TTWO.US	Take	20191004	120.4	123.78	117.4	123.33	2200804	123.33	up	up	correct
TURN.US	180 Degree Capital Corp	20191004	2.07	2.0999	2.06	2.06	26855	6.18	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20191004	2.27	2.31	2.08	2.13	398897	2.13	down	down	correct
TVTX.US	Travere Therapeutics Inc	20191004	11.81	11.96	11.47	11.75	250199	11.75	down	down	correct
TVTY.US	Tivity Health Inc	20191004	15.38	15.6	15.07	15.565	610841	15.565	up	up	correct
TW.US	Tradeweb Markets Inc	20191004	39.23	40.09	39.12	39.65	490000	39.2065	up	up	correct
TWIN.US	Twin Disc Incorporated	20191004	10.79	11.45	10.79	11.38	16763	11.38	up	up	correct
TWNK.US	Hostess Brands Inc	20191004	13.55	13.74	13.53	13.73	544587	13.73	up	up	correct
TWNKW.US	Hostess Brands Inc	20191004	1.52	1.56	1.5	1.56	4987	1.56	up	down	incorrect
TWOU.US	2U Inc	20191004	16.32	16.56	15.97	16.38	1012283	16.38	up	up	correct
TWST.US	Twist Bioscience Corporation	20191004	23.98	24.3	22.05	22.51	386071	22.51	down	up	incorrect
TXG.US	10x Genomics Inc	20191004	48	53.34	47.82	51.45	322434	51.45	up	up	correct
TXMD.US	TherapeuticsMD Inc	20191004	3.62	3.68	3.47	3.56	1968108	3.56	down	down	correct
TXN.US	Texas Instruments Incorporated	20191004	129.31	130.31	128.99	130.14	3936442	122.5904	up	up	correct
TXRH.US	Texas Roadhouse Inc	20191004	49.92	50.4	49.2783	49.34	887766	48.0865	down	down	correct
TYHT.US	Shineco Inc	20191004	0.4801	0.515	0.48	0.511	8642	4.599	up	up	correct
TYME.US	Tyme Technologies Inc	20191004	1.31	1.4	1.3	1.38	353538	1.38	up	down	incorrect
TZOO.US	Travelzoo	20191004	10.56	10.61	10.11	10.54	27187	10.54	down	down	correct
UAL.US	United Airlines Holdings Inc	20191004	83.53	84.47	83.12	84.29	1957962	84.29	up	up	correct
UBCP.US	United Bancorp Inc	20191004	11.2085	11.25	10.88	10.9727	9806	10.0437	down	up	incorrect
UBFO.US	United Security Bancshares	20191004	10.61	10.68	10.5	10.65	39383	9.3631	up	up	correct
UBOH.US	United Bancshares Inc	20191004	20.908	21.36	20.17	20.4	8395	19.2804	down	down	correct
UBSI.US	United Bankshares Inc	20191004	36.79	37.33	36.37	37.28	354449	33.7366	up	up	correct
UBX.US	Unity Biotechnology Inc	20191004	6.68	6.82	6.38	6.57	132866	6.57	down	down	correct
UCBI.US	United Community Banks Inc	20191004	27.61	28.01	27.39	28	275085	26.2008	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20191004	14.5	14.76	14.48	14.735	215176	14.735	up	down	incorrect
UEIC.US	Universal Electronics Inc	20191004	49.22	50.6455	47.71	48.57	93427	48.57	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20191004	2.97	3.155	2.96	3.13	247915	3.13	up	up	correct
UFCS.US	United Fire Group Inc	20191004	45.24	46.15	45.15	46.09	23597	43.0052	up	down	incorrect
UFPI.US	UFP Industries Inc	20191004	38.87	39.53	38.64	39.5	225442	38.6297	up	down	incorrect
UFPT.US	UFP Technologies Inc	20191004	39.13	41.54	39.13	41.29	23646	41.29	up	up	correct
UG.US	United	20191004	18.63	18.64	17.99	18.25	6160	16.4823	down	down	correct
UHAL.US	AMERCO	20191004	377.23	379.41	375.3	379.31	29051	375.7202	up	up	correct
UIHC.US	United Insurance Holdings Corp	20191004	13.6	13.89	13.5	13.77	94716	12.6331	up	up	correct
ULBI.US	Ultralife Corporation	20191004	8.27	8.4	8.22	8.22	9357	8.22	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20191004	23.19	23.19	22.63	23.04	45485	22.2319	down	down	correct
ULTA.US	Ulta Beauty Inc	20191004	257.71	258.0937	250.26	250.6	1724765	250.6	down	down	correct
UMBF.US	UMB Financial Corporation	20191004	62.51	63	61.79	62.98	150448	60.5117	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20191004	15.77	15.87	15.525	15.87	955791	14.227	up	up	correct
UNB.US	Union Bankshares Inc	20191004	30.78	31.1	30.73	30.73	1853	27.6615	down	down	correct
UNIQX.US	UNIQX	20191004	26.26	26.26	26.26	26.26	0	24.0731
UNIT.US	Uniti Group Inc	20191004	7.27	7.37	7.12	7.25	969191	6.2299	down	down	correct
UNTY.US	Unity Bancorp Inc	20191004	22.12	22.215	21.33	22.17	6275	21.3061	up	up	correct
UONE.US	Urban One Inc	20191004	2.01	2.06	2	2.06	7666	2.06	up	down	incorrect
UONEK.US	Urban One Inc	20191004	2.05	2.05	1.95	1.95	8889	1.95	down	down	correct
UPLD.US	Upland Software Inc	20191004	37.45	37.8	36.9741	37.66	349855	37.66	up	up	correct
UPWK.US	Upwork Inc	20191004	13.76	14.115	13.73	14.06	1126172	14.06	up	up	correct
URBN.US	Urban Outfitters Inc	20191004	28.21	28.41	27.0975	27.315	3660830	27.315	down	down	correct
URGN.US	UroGen Pharma Ltd	20191004	23.7	23.871	22.41	23.06	211673	23.06	down	up	incorrect
USAK.US	USA Truck Inc	20191004	7.99	8.14	7.81	8.11	41995	8.11	up	down	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20191004	14.79	14.83	14.15	14.42	18065	14.42	down	down	correct
USAU.US	U.S. Gold Corp	20191004	0.94	0.951	0.888	0.9254	182945	9.254	down	down	correct
USEG.US	U.S. Energy Corp	20191004	0.4809	0.51	0.47	0.5	8785	5	up	up	correct
USIO.US	Usio Inc	20191004	1.93	1.95	1.9	1.94	16690	1.94	up	up	correct
USLM.US	United States Lime & Minerals Inc	20191004	74.005	76.29	74.005	76	7876	71.1187	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20191004	25.68	25.68	25.68	25.68	0	23.694
USQSX.US	USQ Core Real Estate Fund	20191004	25.68	25.68	25.68	25.68	0	23.6948
USWS.US	U.S. Well Services Inc	20191004	2.01	2.1046	1.94	1.94	7159	6.79	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20191004	0.25	0.25	0.25	0.25	400	0.25
UTHR.US	United Therapeutics Corporation	20191004	78.45	79.46	76.33	79.19	474259	79.19	up	up	correct
UTMD.US	Utah Medical Products Inc	20191004	92.23	95.05	91.99	94.31	8501	90.3143	up	down	incorrect
UTSI.US	UTStarcom Holdings Corp	20191004	3	3	2.9975	2.9975	3254	2.9975	down	up	incorrect
UVSP.US	Univest Financial Corporation	20191004	24.68	24.86	24.49	24.82	40269	23.1508	up	up	correct
UXIN.US	Uxin Limited	20191004	2.45	2.55	2.45	2.47	757509	2.47	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20191004	37.45	37.45	37.45	37.45	292	34.2008
VALU.US	Value Line Inc	20191004	23	23.38	22.95	22.98	2697	21.5325	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20191004	34.7267	34.7267	34.7267	34.7267	120	34.6399
VBIV.US	VBI Vaccines Inc	20191004	0.52	0.545	0.4999	0.5279	4706852	0.5279	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20191004	1.2715	1.28	1.2715	1.28	994	1.28	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20191004	23.53	24.3	23.29	23.795	185928	22.3763	up	up	correct
VC.US	Visteon Corporation	20191004	79.19	80.01	78.405	79.74	289365	79.74	up	up	correct
VCEL.US	Vericel Corporation	20191004	13.75	14.32	13.75	14.22	758134	14.22	up	up	correct
VCMIX.US	Versus Capital Multi	20191004	28.41	28.41	28.41	28.41	0	25.9418
VCNX.US	Vaccinex Inc	20191004	7.1	7.1	6.66	6.66	2419	6.66	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20191004	25.65	25.65	25.65	25.65	0	23.9484
VCTR.US	Victory Capital Holdings Inc	20191004	14.5	14.68	14.13	14.55	231975	14.1036	up	down	incorrect
VCYT.US	Veracyte Inc	20191004	23.1	23.52	22.82	23.44	393404	23.44	up	up	correct
VECO.US	Veeco Instruments Inc	20191004	11.19	11.5099	11.19	11.49	122863	11.49	up	up	correct
VEON.US	VEON Ltd	20191004	2.35	2.38	2.33	2.36	980889	2.202	up	up	correct
VERB.US	Verb Technology Company Inc	20191004	1.1	1.18	1.1	1.135	11422	1.135	up	up	correct
VERBW.US	Verb Technology Company Inc	20191004	0.4	0.4	0.4	0.4	400	0.4
VERI.US	Veritone Inc	20191004	3.43	3.48	3.29	3.36	280168	3.36	down	down	correct
VERO.US	Venus Concept Inc	20191004	0.5608	0.59	0.471	0.4991	2114988	7.4865	down	down	correct
VERU.US	Veru Inc	20191004	2.1	2.17	2.09	2.13	26214	2.13	up	up	correct
VFF.US	Village Farms International Inc	20191004	9.42	9.49	9.2	9.26	309705	9.26	down	down	correct
VFLEX.US	VFLEX	20191004	25.54	25.54	25.54	25.54	0	22.7374
VG.US	Vonage Holdings Corp	20191004	10.6	10.8	10.4	10.51	5129268	10.51	down	up	incorrect
VIA.US	Via Renewables Inc	20191004	10.13	10.3	10.01	10.22	42798	8.7129	up	down	incorrect
VIAC.US	ViacomCBS Inc	20191004	38.61	39.36	38.33	39.04	5835664	36.4655	up	up	correct
VIACA.US	ViacomCBS Inc	20191004	42.152	43.5	42.152	43.1	14301	40.5506	up	down	incorrect
VIASP.US	Via Renewables Inc	20191004	24.809	24.83	24.613	24.7	5900	20.4864	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20191004	13.4	13.82	13.36	13.74	1975147	13.74	up	up	correct
VICR.US	Vicor Corporation	20191004	30	30.74	30	30.47	164334	30.47	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20191004	8.12	8.25	7.73	7.9	94003	7.9	down	down	correct
VIRC.US	Virco Mfg. Corporation	20191004	3.85	3.87	3.81	3.81	8355	3.81	down	down	correct
VIRT.US	Virtu Financial Inc	20191004	15.79	16.29	15.72	16.21	1184642	14.7692	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20191004	7	7	6.6	6.8	18240	6.8	down	down	correct
VISL.US	Vislink Technologies Inc	20191004	0.5561	0.59	0.5129	0.5729	180940	3.4374	up	up	correct
VIVE.US	Viveve Medical Inc	20191004	37.9	40.7	37.3	38	32709	38	up	up	correct
VIVO.US	Meridian Bioscience Inc	20191004	9.32	9.57	9.3	9.4	140456	9.4	up	up	correct
VJET.US	voxeljet AG	20191004	1.98	2	1.9515	1.98	4318	9.9
VKTX.US	Viking Therapeutics Inc	20191004	6.97	7.087	6.7175	6.95	1159624	6.95	down	down	correct
VLDR.US	Velodyne Lidar Inc	20191004	10.06	10.07	10.06	10.06	101016	10.06
VLDRW.US	Velodyne Lidar Inc	20191004	0.4	0.41	0.4	0.41	500	0.41	up	up	correct
VLGEA.US	Village Super Market Inc	20191004	25.41	25.66	25.32	25.52	19143	23.484	up	up	correct
VLY.US	Valley National Bancorp	20191004	10.62	10.78	10.56	10.77	992861	9.7654	up	down	incorrect
VLYPO.US	Valley National Bancorp	20191004	25.51	25.58	25.44	25.44	42988	22.4734	down	down	correct
VLYPP.US	Valley National Bancorp	20191004	29.171	30.25	29.01	29.15	5625	25.6562	down	down	correct
VMD.US	Viemed Healthcare Inc	20191004	6.8311	6.9692	6.8311	6.9692	4209	6.9692	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20191004	13.35	13.5	12.91	13.2	501483	13.2	down	down	correct
VNET.US	21Vianet Group Inc	20191004	7.62	7.72	7.47	7.49	65158	7.49	down	down	correct
VNOM.US	Viper Energy Partners LP	20191004	26.91	27.26	26.65	27.11	254594	24.0091	up	up	correct
VOD.US	Vodafone Group Plc	20191004	19.2	19.49	19.19	19.48	2574415	16.8178	up	up	correct
VOXX.US	VOXX International Corporation	20191004	4.324	4.57	4.28	4.5	27369	4.5	up	up	correct
VRA.US	Vera Bradley Inc	20191004	10.1	10.43	10.1	10.42	331104	10.42	up	up	correct
VRAY.US	ViewRay Inc	20191004	2.81	2.88	2.68	2.75	1185036	2.75	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20191004	14.8	15.19	14.3	14.48	82672	14.48	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20191004	0.68	0.74	0.6501	0.71	5192	10.65	up	down	incorrect
VREX.US	Varex Imaging Corporation	20191004	28.2	28.86	28.1	28.78	123429	28.78	up	down	incorrect
VRME.US	VerifyMe Inc	20191004	0.1088	0.1088	0.1	0.1078	622	5.39	down	down	correct
VRNA.US	Verona Pharma plc	20191004	4.0453	4.1002	4	4.02	4376	4.02	down	down	correct
VRNS.US	Varonis Systems Inc	20191004	60.84	61.6305	58.7305	60.93	444012	20.31	up	up	correct
VRNT.US	Verint Systems Inc	20191004	43.8291	44.149	43.3442	43.7941	415100	22.3098	down	down	correct
VRRM.US	Verra Mobility Corporation	20191004	13.97	14.01	13.83	13.97	858146	13.97
VRSK.US	Verisk Analytics Inc	20191004	154.73	158	154.625	157.535	647479	155.3338	up	up	correct
VRSN.US	VeriSign Inc	20191004	181.82	184.8	181.51	184.34	560316	184.34	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20191004	100.11	101.5	98.99	101.06	38995	96.6459	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20191004	170.89	172.92	170.52	172.42	879764	172.42	up	up	correct
VS.US	Versus Systems Inc	20191004	0.31	0.31	0.2702	0.2932	5598	4.6912	down	down	correct
VSAT.US	Viasat Inc	20191004	70.64	70.99	69.13	70.76	418854	70.76	up	up	correct
VSEC.US	VSE Corporation	20191004	32.66	33.02	32.65	33.02	12720	32.2624	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20191004	6.44	6.44	6.44	6.44	0	5.8886
VSLCX.US	Invesco Senior Loan Fund Class C	20191004	6.46	6.46	6.46	6.46	0	6.004
VSLYX.US	If Inv Snr Fnd Y	20191004	6.44	6.44	6.44	6.44	0	5.8566
VSTM.US	Verastem Inc	20191004	1.25	1.26	1.18	1.19	622162	1.19	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20191004	1.06	1.16	1.06	1.11	103017	1.11	up	up	correct
VTNR.US	Vertex Energy Inc	20191004	1.18	1.1922	1.15	1.15	16042	1.15	down	up	incorrect
VTRS.US	Viatris Inc	20191004	18.82	19.16	18.57	18.91	3336587	18.4792	up	down	incorrect
VTSI.US	VirTra Inc	20191004	2.8254	2.8254	2.68	2.7	6154	2.7	down	down	correct
VTVT.US	vTv Therapeutics Inc	20191004	1.45	1.5	1.4271	1.465	88426	1.465	up	up	correct
VUZI.US	Vuzix Corporation	20191004	2.24	2.28	2.22	2.23	64040	2.23	down	up	incorrect
VVPR.US	VivoPower International PLC	20191004	1.269	1.38	1.23	1.2662	7185	1.2662	down	down	correct
VWTR.US	Vidler Water Resources Inc	20191004	9.67	9.84	9.67	9.81	28609	9.81	up	up	correct
VXRT.US	Vaxart Inc	20191004	0.36	0.36	0.325	0.3425	464410	0.3425	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20191004	16.55	17.14	16.33	16.85	376959	16.85	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20191004	17.36	18	17.24	17.48	3325	17.48	up	up	correct
VYNT.US	Vyant Bio Inc	20191004	3.3	3.9	3.3	3.3	206837	3.3
WABC.US	Westamerica Bancorporation	20191004	60.93	61.48	60.36	61.39	58609	57.7013	up	up	correct
WAFD.US	Washington Federal Inc	20191004	36.31	36.63	35.9908	36.605	173603	34.1387	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20191004	2.68	2.68	2.52	2.59	505	2.59	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20191004	47.03	47.46	46.76	47.31	26915	42.9505	up	up	correct
WATT.US	Energous Corporation	20191004	3.34	3.38	3.18	3.24	171672	3.24	down	down	correct
WB.US	Weibo Corporation	20191004	47.73	48.02	46.501	47.57	2150264	47.57	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20191004	52.74	53.06	52.06	52.97	3985765	48.4973	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20191004	24.142	24.142	24.142	24.142	312	24.142
WDAY.US	Workday Inc	20191004	173.15	175.46	170.1	173.88	1621781	173.88	up	up	correct
WDC.US	Western Digital Corporation	20191004	58.15	58.74	57.97	58.57	2460321	57.3573	up	up	correct
WDFC.US	WD	20191004	184.29	188.86	184.2	188.66	59323	183.2777	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20191004	12.84	12.84	12.84	12.84	0	12.5912
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20191004	13.21	13.21	13.21	13.21	0	12.9058
WEN.US	The Wendy's Company	20191004	20.21	20.71	20.21	20.69	4170811	19.8963	up	up	correct
WERN.US	Werner Enterprises Inc	20191004	34.29	34.315	33.53	33.92	457570	33.2877	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20191004	13.26	13.26	13.26	13.26	0	12.9893
WETF.US	WisdomTree Investments Inc	20191004	4.87	5.02	4.7886	5	1698349	4.7247	up	down	incorrect
WEYS.US	Weyco Group Inc	20191004	21.9	22.24	21.9	22.08	16485	20.1017	up	up	correct
WFCF.US	Where Food Comes From Inc	20191004	1.67	1.67	1.67	1.67	300	6.6134
WHF.US	WhiteHorse Finance Inc	20191004	13.5	13.84	13.48	13.57	59324	10.2274	up	down	incorrect
WHFBZ.US	WHFBZ	20191004	25.87	27.4	25.86	26.49	12253	22.9906	up	up	correct
WHLM.US	Wilhelmina International Inc	20191004	5.5	5.5	5.5	5.5	260	5.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20191004	1.7	1.7	1.5716	1.65	18914	1.65	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20191004	11.45	12.6651	11.28	12.02	21824	12.02	up	up	correct
WILC.US	G. Willi	20191004	10.6	10.98	10.6	10.61	620	10.0058	up	up	correct
WINA.US	Winmark Corporation	20191004	181.26	181.26	177.975	178.3	13698	167.8305	down	down	correct
WING.US	Wingstop Inc	20191004	89.11	90.6	88.13	88.79	383948	84.6296	down	down	correct
WINT.US	Windtree Therapeutics Inc	20191004	3.16	3.5	3.16	3.5	782	10.5	up	up	correct
WIRE.US	Encore Wire Corporation	20191004	54.74	56.03	54.43	55.97	58571	55.8135	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20191004	0.89	0.9	0.83	0.87	10508	17.4	down	down	correct
WIX.US	Wix.com Ltd	20191004	120.48	123.68	119.63	123.5	844328	123.5	up	up	correct
WKHS.US	Workhorse Group Inc	20191004	3.44	3.5	3.38	3.47	638228	3.47	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20191004	0.078	0.088	0.078	0.088	25500	0.088	up	up	correct
WLDN.US	Willdan Group Inc	20191004	34.62	34.9	34.135	34.87	89126	34.87	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20191004	54.96	56.64	54.96	56.14	4468	56.14	up	down	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20191004	185.05	189.44	185.05	188.65	578520	183.6616	up	up	correct
WNEB.US	Western New England Bancorp Inc	20191004	9.51	9.51	9.38	9.47	20860	8.899	down	down	correct
WORX.US	SCWorx Corp	20191004	2.3	2.54	2.26	2.31	21537	2.31	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20191004	2.45	2.565	2.43	2.55	541637	2.55	up	up	correct
WRAP.US	Wrap Technologies Inc	20191004	3.96	4.03	3.86	4.01	45306	4.01	up	up	correct
WRLD.US	World Acceptance Corporation	20191004	122.27	125.86	122.27	123.86	81782	123.86	up	up	correct
WSBC.US	WesBanco Inc	20191004	36.35	36.87	36.09	36.86	161704	33.3959	up	up	correct
WSBF.US	Waterstone Financial Inc	20191004	17.09	17.16	17.07	17.14	65446	14.7548	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20191004	15.36	15.57	15.28	15.57	324777	15.57	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20191004	43.17	43.62	42.99	43.55	231612	42.3215	up	up	correct
WSTG.US	Wayside Technology Group Inc	20191004	14.34	14.66	14.34	14.65	4626	13.6195	up	up	correct
WTBA.US	West Bancorporation Inc	20191004	21.16	21.49	21.16	21.46	19114	19.6553	up	up	correct
WTER.US	The Alkaline Water Company Inc	20191004	1.57	1.57	1.46	1.5	290783	1.5	down	down	correct
WTFC.US	Wintrust Financial Corporation	20191004	62.08	62.89	61.66	62.77	303127	60.094	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20191004	29.58	29.9022	29.58	29.805	3955	26.3414	up	up	correct
WTRH.US	Waitr Holdings Inc	20191004	1.22	1.255	1.16	1.17	572655	1.17	down	down	correct
WTW.US	Weight Watchers International Inc	20191004	35.61	36.67	34.64	36.54	8988	36.54	up	up	correct
WVE.US	Wave Life Sciences Ltd	20191004	19	19.21	18.3255	18.7	216165	18.7	down	down	correct
WVFC.US	WVS Financial Corp	20191004	15.33	16.03	15.33	16.03	1745	15.0948	up	down	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20191004	7.11	7.11	7	7	2057	7	down	down	correct
WW.US	WW International Inc	20191004	35.5	36.72	34.46	36.53	2077926	36.53	up	up	correct
WWD.US	Woodward Inc	20191004	105.62	106.95	105.62	106.56	140746	105.2326	up	up	correct
WYNN.US	Wynn Resorts Limited	20191004	110.03	110.03	107.2	108.91	1675463	107.1092	down	down	correct
XAIR.US	Beyond Air Inc	20191004	4.06	4.54	4.06	4.5192	3073	4.5192	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20191004	1.06	1.12	1.05	1.07	111862	1.07	up	up	correct
XBIT.US	XBiotech Inc	20191004	9.23	9.39	8.64	8.95	160707	8.95	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20191004	18.26	18.26	18.26	18.26	0	17.5378
XCBFX.US	Capstone Church Bond Fund	20191004	12	12	12	12	0	12
XCLIX.US	XCLIX	20191004	10.72	10.72	10.72	10.72	0	10.1228
XCUR.US	Exicure Inc	20191004	2.38	2.47	2.38	2.41	5175	2.41	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20191004	13.68	13.68	13.68	13.68	0	13.68
XEL.US	Xcel Energy Inc	20191004	63.56	64.81	63.55	64.63	2720841	60.8601	up	up	correct
XELA.US	Exela Technologies Inc	20191004	1.43	1.63	1.29	1.38	16757642	4.14	down	down	correct
XELB.US	Xcel Brands Inc	20191004	1.68	1.85	1.68	1.81	60695	1.81	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20191004	8.9	9.04	8.47	8.64	139291	8.64	down	down	correct
XENT.US	Intersect ENT Inc	20191004	17.11	17.34	16.55	16.97	364836	16.97	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20191004	8.75	9.03	8.3102	8.75	104613	8.75
XFOR.US	X4 Pharmaceuticals Inc	20191004	12.5	12.81	12.2	12.47	12798	12.47	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20191004	921.84	921.84	921.84	921.84	0	684.5761
XGN.US	Exagen Inc	20191004	14.51	14.78	14.5	14.55	15708	14.55	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20191004	8.94	8.94	8.94	8.94	0	7.9643
XLNX.US	Xilinx Inc	20191004	92.49	94.4699	91.9	94.24	3277055	92.287	up	up	correct
XLRN.US	Acceleron Pharma Inc	20191004	39.73	40.7	38.82	40.41	510873	40.41	up	up	correct
XNCR.US	Xencor Inc	20191004	35.42	35.86	34.035	35.39	267338	35.39	down	down	correct
XNET.US	Xunlei Limited	20191004	2.36	2.37	2.25	2.34	83752	2.34	down	down	correct
XOMA.US	XOMA Corporation	20191004	18.09	18.3	16.6001	18.3	130120	18.3	up	up	correct
XONE.US	The ExOne Company	20191004	8.19	8.19	7.97	8.04	16572	8.04	down	down	correct
XPEL.US	XPEL Inc	20191004	10.59	10.8	10.4001	10.74	50587	10.74	up	down	incorrect
XPER.US	Xperi Holding Corporation	20191004	20.24	20.5	20.18	20.485	231998	19.5208	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20191004	6.44	6.44	6.44	6.44	0	5.8833
XRAY.US	DENTSPLY SIRONA Inc	20191004	52.84	53.715	52.0295	53.63	1323462	52.7555	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20191004	29.44	29.68	28.97	29.59	1428837	26.946	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20191004	11.74	11.74	11.74	11.74	0	10.7462
XSICX.US	Voya Senior Income Fund Class	20191004	11.72	11.72	11.72	11.72	0	10.8398
XSIIX.US	ING Senior Incm Fd	20191004	11.7	11.7	11.7	11.7	0	10.6487
XSIWX.US	ING Senior Incm Fd	20191004	11.75	11.75	11.75	11.75	0	10.6988
XSLCX.US	Invesco Senior Loan Fund Class	20191004	6.44	6.44	6.44	6.44	0	6.44
XSPA.US	XpresSpa Group Inc	20191004	1.34	1.4301	1.28	1.4	14290	4.2	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20191004	1.41	1.6056	1.39	1.421	4139	1.421	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20191004	2.06	2.22	2.06	2.19	1001898	2.19	up	up	correct
YELL.US	Yellow Corporation	20191004	3.15	3.79	3.14	3.49	2908000	3.49	up	up	correct
YI.US	111 Inc	20191004	4.81	5	4.81	4.92	14368	4.92	up	up	correct
YJ.US	Yunji Inc	20191004	6.86	7.168	6.86	6.94	99214	6.94	up	up	correct
YMAB.US	Y	20191004	25.15	25.87	25.05	25.76	64967	25.76	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20191004	0.87	0.87	0.8227	0.8598	7601	17.196	down	down	correct
YNDX.US	Yandex N.V	20191004	35.05	35.41	34.92	35.36	2401254	35.36	up	up	correct
YORW.US	The York Water Company	20191004	43	43.11	42.34	42.93	34015	41.5677	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20191004	0.55	0.59	0.535	0.59	1308	23.6	up	up	correct
YTRA.US	Yatra Online Inc	20191004	4.1	4.15	4.03	4.1	248630	4.1
YVR.US	Liquid Media Group Ltd	20191004	1.1799	1.1799	1.13	1.1613	3440	1.1613	down	up	incorrect
YY.US	JOYY Inc	20191004	57.87	58.36	57.125	57.44	309069	55.1726	down	down	correct
Z.US	Zillow Group Inc	20191004	29.55	30.2	29.32	30.105	3154138	30.105	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20191004	201.54	204.68	200.06	204.49	158117	204.49	up	down	incorrect
ZD.US	Ziff Davis Inc.	20191004	90.46	91.4	90.2487	91	244799	91	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20191004	0.52	0.525	0.511	0.5172	131830	0.5172	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20191004	13.68	14.14	13.54	14.13	50309	13.9728	up	up	correct
ZG.US	Zillow Group Inc	20191004	29.47	29.8	29.03	29.68	577898	29.68	up	down	incorrect
ZGNX.US	Zogenix Inc	20191004	40.21	40.58	39.6	40.31	189042	40.31	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20191004	42.6	43.26	42.165	43.2	1214797	40.3188	up	up	correct
ZIONL.US	ZIONL	20191004	28.43	28.43	28.43	28.43	400	24.713
ZIONO.US	Zions Bancorporation National Association	20191004	27.33	27.64	27.33	27.52	6300	24.1626	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20191004	23.6941	23.6941	23.0901	23.5	7952	21.3872	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20191004	4.27	4.295	4.1	4.21	884704	4.21	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20191004	0.09	0.09	0.078	0.09	32349	0.09
ZIXI.US	Zix Corporation	20191004	7.03	7.16	6.97	7.155	322105	7.155	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20191004	1.1	1.195	1.1	1.18	18375	1.18	up	down	incorrect
ZLAB.US	Zai Lab Limited	20191004	32.01	32.91	31.53	32.56	76023	32.56	up	up	correct
ZM.US	Zoom Video Communications Inc	20191004	77	77.7831	75.28	76.53	1799740	76.53	down	up	incorrect
ZNGA.US	Zynga Inc	20191004	5.84	5.97	5.82	5.97	11581109	5.97	up	up	correct
ZS.US	Zscaler Inc	20191004	49.31	49.77	47.88	49.21	1916820	49.21	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20191004	1.56	1.98	1.56	1.96	1229166	1.96	up	up	correct
ZUMZ.US	Zumiez Inc	20191004	31.12	31.37	30.46	31.17	260252	31.17	up	up	correct
ZVO.US	Zovio Inc	20191004	2.04	2.1	1.99	2.04	48001	2.04
ZVZZT.US	NASDAQ TEST STOCK	20191004	10.26	11.3	9.97	11.1	1857796	11.1	up	down	incorrect
ZYNE.US	Zynerba Pharmaceuticals Inc	20191004	7.86	8.1494	7.56	7.7	495316	7.7	down	down	correct
ZYXI.US	Zynex Inc	20191004	12	12.6	11.85	12.51	1099552	12.51	up	up	correct