CollectAI

close-nasdaq_stocks

2019/10/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20191009	10	10	10	10	0	9.2393
AACG.US	ATA Creativity Global	20191009	1.62	1.6827	1.5	1.5	15208	1.5	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20191009	9.57	9.705	9	9.1665	4492	9.1665	down	down	correct
AAIDX.US	AAIDX	20191009	25.64	25.64	25.64	25.64	0	22.563
AAL.US	American Airlines Group Inc	20191009	26.78	27.33	26.69	27.065	8191541	26.8783	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20191009	10.24	10.52	10.21	10.39	198592	10.39	up	up	correct
AAON.US	AAON Inc	20191009	45.22	45.71	45.095	45.12	118044	44.4536	down	down	correct
AAPL.US	Apple Inc	20191009	227.03	227.79	225.64	227.03	19029424	55.7594
AATC.US	Image Sensing Systems Inc	20191009	4.44	4.73	4.44	4.48	1200	4.2627	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20191009	21.13	21.35	20.61	21.22	572138	21.22	up	up	correct
ABCB.US	Ameris Bancorp	20191009	38.95	39.04	38.34	38.86	271055	37.4662	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20191009	2.3	2.38	2.2	2.21	200266	2.21	down	down	correct
ABIO.US	ARCA biopharma Inc	20191009	5.15	5.28	5.05	5.09	28418	5.09	down	down	correct
ABMD.US	Abiomed Inc	20191009	160.1	161.15	157.47	159.31	792727	159.31	down	up	incorrect
ABST.US	Absolute Software Corporation	20191009	5.65	5.65	5.65	5.65	6000	5.3403
ABTX.US	Allegiance Bancshares Inc	20191009	33.97	34.34	33.7	34.1	496185	33.2449	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20191009	0.9284	0.9284	0.831	0.87	323649	0.87	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20191009	6.68	6.75	6.62	6.75	2417	6.75	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20191009	39.11	40.37	39.11	39.88	1589994	39.88	up	up	correct
ACB.US	Aurora Cannabis Inc	20191009	4.17	4.28	4.085	4.11	1066811	49.32	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20191009	16.87	16.99	16.76	16.91	58748	16.91	up	up	correct
ACER.US	Acer Therapeutics Inc	20191009	2.94	2.94	2.83	2.85	31852	2.85	down	down	correct
ACET.US	Adicet Bio Inc	20191009	7.8	7.92	6.95	7.11	17729	49.77	down	down	correct
ACGL.US	Arch Capital Group Ltd	20191009	40.91	41.39	40.75	41.16	1595120	41.16	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20191009	25.99	25.99	25.91	25.91	15511	23.0139	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20191009	29.39	29.4788	29.07	29.19	298249	29.19	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20191009	1.63	1.63	1.56	1.57	59906	31.4	down	down	correct
ACIU.US	AC Immune SA	20191009	4.75	4.76	4.5	4.56	85139	4.56	down	down	correct
ACIW.US	ACI Worldwide Inc	20191009	30.55	30.96	30.26	30.68	351431	30.68	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20191009	17	17.12	16.82	17.01	110573	17.01	up	up	correct
ACMR.US	ACM Research Inc	20191009	13.17	13.63	13.09	13.35	69204	13.35	up	up	correct
ACNB.US	ACNB Corporation	20191009	34.5	34.5	33.93	33.93	3011	31.2821	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20191009	2.89	2.9589	2.76	2.86	101067	17.16	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20191009	1.19	1.22	1.1312	1.16	872393	1.16	down	up	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20191009	2.11	2.14	2.0103	2.08	1252874	2.08	down	down	correct
ACST.US	Acasti Pharma Inc	20191009	1.98	2.13	1.95	2.1	100647	16.8	up	up	correct
ACTG.US	Acacia Research Corporation	20191009	2.51	2.55	2.5	2.52	105746	2.52	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20191009	1.05	1.14	1.01	1.08	358711	1.08	up	down	incorrect
ADBE.US	Adobe Inc	20191009	273.52	275.55	272.86	274.27	1376725	274.27	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20191009	13.16	13.39	13.16	13.32	75356	12.7526	up	up	correct
ADI.US	Analog Devices Inc	20191009	107.77	108.87	106.78	108.07	1907631	103.6587	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20191009	1.5	1.5729	1.4	1.455	68109	1.455	down	down	correct
ADMA.US	ADMA Biologics Inc	20191009	3.97	4	3.77	3.89	442107	3.89	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20191009	0.655	0.6799	0.62	0.6347	480650	0.6347	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20191009	3.79	3.8423	3.41	3.67	803928	3.67	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20191009	10.03	10.03	10.03	10.03	0	10.03
ADP.US	Automatic Data Processing Inc	20191009	157.64	158.94	156.6	158.46	1658697	150.9875	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20191009	30.07	30.69	28.72	28.9	392300	28.9	down	down	correct
ADSK.US	Autodesk Inc	20191009	147.32	148.7	146.29	148.37	857923	148.37	up	up	correct
ADTN.US	ADTRAN Inc	20191009	11.12	11.15	10.78	10.91	278764	10.2647	down	down	correct
ADUS.US	Addus HomeCare Corporation	20191009	80.3	81.38	79.69	81.02	96138	81.02	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20191009	5.63	5.65	5.1	5.12	1045320	5.12	down	down	correct
ADXS.US	Advaxis Inc	20191009	0.41	0.4441	0.395	0.4051	27450378	0.4051	down	down	correct
AEGN.US	Aegion Corporation	20191009	20.44	20.57	20.175	20.34	62177	20.34	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20191009	0.7405	0.78	0.61	0.73	73074	2.19	down	down	correct
AEHR.US	Aehr Test Systems	20191009	1.72	1.79	1.68	1.74	33127	1.74	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20191009	53.98	54.42	53.44	54.07	235150	53.8388	up	up	correct
AEMD.US	Aethlon Medical Inc	20191009	0.25	0.28	0.2497	0.2497	16347	3.7455	down	down	correct
AEP.US	American Electric Power Company Inc	20191009	92.78	93.23	92.48	92.88	1756917	86.1597	up	down	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20191009	54.9	55.145	54.9	55.145	2300	48.0233	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20191009	19.02	19.085	17.725	17.975	1764173	17.975	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20191009	4.95	5	4.8146	4.93	3941	4.93	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20191009	1.87	1.95	1.87	1.93	20409	1.93	up	up	correct
AEYE.US	AudioEye Inc	20191009	3.73	3.73	3.35	3.43	13602	3.43	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20191009	1	1.01	0.8125	0.9	240448	0.9	down	down	correct
AFBI.US	Affinity Bancshares Inc	20191009	11.2807	11.2807	11.2807	11.2807	170	11.2807
AFIN.US	American Finance Trust Inc	20191009	13.9	13.99	13.64	13.65	707980	11.2606	down	down	correct
AFINP.US	American Finance Trust Inc	20191009	25.24	25.26	25.21	25.24	43000	21.5439
AFMD.US	Affimed N.V	20191009	2.71	2.75	2.62	2.64	464929	2.64	down	down	correct
AFYA.US	Afya Limited	20191009	25.7	25.895	24.595	25.18	130293	25.18	down	down	correct
AGBAR.US	AGBA Acquisition Limited	20191009	0.23	0.23	0.23	0.23	600	0.23
AGEN.US	Agenus Inc	20191009	2.67	2.735	2.63	2.64	510255	2.64	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20191009	1.94	2.11	1.9	2.09	83507	2.09	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20191009	31.88	32.32	31.26	31.5	395463	31.5	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20191009	7.37	7.41	7.12	7.32	41032	7.32	down	down	correct
AGMH.US	AGM Group Holdings Inc	20191009	16.09	16.09	16.09	16.09	144	16.09
AGNC.US	AGNC Investment Corp	20191009	15.99	16.06	15.91	15.99	2621459	12.9047
AGNCM.US	AGNC Investment Corp	20191009	25.24	25.29	25.23	25.26	49525	21.868	up	up	correct
AGNCN.US	AGNC Investment Corp	20191009	25.76	25.76	25.64	25.65	297122	22.2207	down	down	correct
AGNCO.US	AGNC Investment Corp	20191009	25.25	25.29	25.2	25.25	169221	21.9556
AGRX.US	Agile Therapeutics Inc	20191009	1.2	1.224	1.14	1.16	883403	1.16	down	up	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20191009	3.29	3.47	3.07	3.12	112479	3.12	down	down	correct
AGYS.US	Agilysys Inc	20191009	26.65	26.69	26.34	26.58	77038	26.58	down	down	correct
AHCO.US	AdaptHealth Corp	20191009	10.19	10.2	10.18	10.18	25800	10.18	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20191009	1.33	1.348	1.33	1.348	1410	1.348	up	up	correct
AIHS.US	Senmiao Technology Limited	20191009	0.3199	0.34	0.3011	0.3312	73912	0.3312	up	up	correct
AIKI.US	AIkido Pharma Inc	20191009	1.643	1.7315	1.5446	1.643	190489	1.4761
AIMC.US	Altra Industrial Motion Corp	20191009	25.69	25.74	25	25.29	317242	24.6854	down	up	incorrect
AINV.US	Apollo Investment Corporation	20191009	15.47	15.65	15.47	15.57	328509	11.6838	up	up	correct
AIRG.US	Airgain Inc	20191009	10.91	10.99	10.57	10.67	56420	10.67	down	down	correct
AIRT.US	Air T Inc	20191009	19.606	19.68	19.18	19.18	3493	19.18	down	up	incorrect
AIRTP.US	Air T Inc	20191009	24.2	24.2	24.2	24.2	0	20.1577
AKAM.US	Akamai Technologies Inc	20191009	89.28	89.76	88.44	89.6	857347	89.6	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20191009	4.14	4.18	4.02	4.05	654500	4.05	down	down	correct
AKRO.US	Akero Therapeutics Inc	20191009	18.18	18.34	17.255	17.37	105990	17.37	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20191009	7.99	8.2	7.89	8.09	513853	8.09	up	up	correct
AKTX.US	Akari Therapeutics Plc	20191009	2.1	2.15	2.04	2.09	326844	2.09	down	down	correct
ALBO.US	Albireo Pharma Inc	20191009	17.8	18.1479	16.92	17.07	55308	17.07	down	down	correct
ALCO.US	Alico Inc	20191009	34.06	34.18	33.9197	33.98	6212	32.2425	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20191009	5.31	5.45	5.08	5.18	154077	5.18	down	down	correct
ALEC.US	Alector Inc	20191009	14.4	14.77	14.1	14.17	246517	14.17	down	down	correct
ALGN.US	Align Technology Inc	20191009	186.08	191.56	185.65	189.21	1228212	189.21	up	up	correct
ALGT.US	Allegiant Travel Company	20191009	148.94	151.615	148.01	148.58	128670	147.1733	down	down	correct
ALIM.US	Alimera Sciences Inc	20191009	0.4009	0.4232	0.3962	0.4	150663	6	down	up	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20191009	1.33	1.34	1.29	1.34	11285	1.34	up	down	incorrect
ALKS.US	Alkermes plc	20191009	18.28	18.42	18.0498	18.22	856968	18.22	down	down	correct
ALLK.US	Allakos Inc	20191009	67.8	67.8	65.33	66.49	415921	66.49	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20191009	26.52	26.575	24.85	25.24	505662	25.24	down	down	correct
ALLT.US	Allot Ltd	20191009	7.76	7.79	7.5	7.7	37572	7.7	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20191009	4.27	4.59	4.07	4.31	65204	4.31	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20191009	76.52	77.55	75.87	77	445545	77	up	up	correct
ALOT.US	AstroNova Inc	20191009	15.5	15.61	15.25	15.31	29280	15.0923	down	up	incorrect
ALPN.US	Alpine Immune Sciences Inc	20191009	2.9	2.98	2.73	2.94	16967	2.94	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20191009	0.0138	0.017	0.0138	0.017	8400	0.017	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20191009	46.03	46.32	45.64	45.75	110755	45.75	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20191009	0.4602	0.471	0.4502	0.4699	158315	0.4699	up	up	correct
ALRS.US	Alerus Financial Corporation	20191009	21.4	21.4	21.1553	21.27	726	20.1101	down	down	correct
ALT.US	Altimmune Inc	20191009	1.93	1.9604	1.91	1.92	40701	1.92	down	down	correct
ALTM.US	Altus Midstream Company	20191009	2.39	2.47	2.35	2.43	28873	44.2536	up	up	correct
ALTO.US	Alto Ingredients Inc	20191009	0.56	0.5998	0.5451	0.5499	359313	0.5499	down	down	correct
ALTR.US	Altair Engineering Inc	20191009	34.03	34.2	33.58	33.88	106600	33.88	down	down	correct
ALYA.US	Alithya Group Inc	20191009	2.9131	2.95	2.87	2.92	8936	2.92	up	up	correct
AMAL.US	Amalgamated Financial Corp	20191009	16.18	16.29	15.99	16.09	102620	15.3264	down	up	incorrect
AMAT.US	Applied Materials Inc	20191009	50.12	51.17	50	50.84	6362242	49.6376	up	up	correct
AMBA.US	Ambarella Inc	20191009	52.34	53.38	51.26	51.88	1101108	51.88	down	down	correct
AMCX.US	AMC Networks Inc	20191009	47.04	47.78	46.85	47.3	320444	47.3	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20191009	28.8	28.95	28.35	28.46	36321583	28.46	down	down	correct
AMED.US	Amedisys Inc	20191009	125.75	126.6395	124.2526	125.53	156717	125.53	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20191009	14.57	15.42	14.135	14.995	457029	14.995	up	up	correct
AMGN.US	Amgen Inc	20191009	198.68	198.68	195.96	196.69	1300664	184.4305	down	down	correct
AMKR.US	Amkor Technology Inc	20191009	9.67	9.725	9.56	9.66	572669	9.5661	down	down	correct
AMNB.US	American National Bankshares Inc	20191009	34.93	35.05	34.75	34.81	14822	32.1577	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20191009	33.91	34.28	33.39	33.84	32788	22.4042	down	down	correct
AMPG.US	AmpliTech Group Inc	20191009	0.0641	0.0641	0.0641	0.0641	5000	1.282
AMPH.US	Amphastar Pharmaceuticals Inc	20191009	19.87	19.9761	19.58	19.67	130257	19.67	down	down	correct
AMRK.US	A	20191009	13.41	13.42	12.8	13.25	13176	12.0389	down	down	correct
AMRN.US	Amarin Corporation plc	20191009	14.15	14.307	13.88	13.94	3557103	13.94	down	down	correct
AMRS.US	Amyris Inc	20191009	3.99	4.01	3.58	3.6	1599298	3.6	down	down	correct
AMSC.US	American Superconductor Corporation	20191009	7.88	8.24	7.88	8.03	173219	8.03	up	down	incorrect
AMSF.US	AMERISAFE Inc	20191009	66.26	66.26	64.71	64.82	59607	52.2179	down	down	correct
AMSWA.US	American Software Inc	20191009	15.19	15.52	15.1434	15.5	72137	14.6931	up	up	correct
AMTB.US	Amerant Bancorp Inc	20191009	18.93	19.39	18.81	19.31	59414	19.2769	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20191009	14.1445	14.1445	14.1445	14.1445	113	14.1445
AMTX.US	Aemetis Inc	20191009	1.13	1.15	1.1	1.1	12839	1.1	down	down	correct
AMWD.US	American Woodmark Corporation	20191009	93.12	95.25	92.41	94.58	288993	94.58	up	up	correct
AMZN.US	Amazon.com Inc	20191009	1719.61	1729.95	1714.36	1721.99	2089335	1721.99	up	up	correct
ANAB.US	AnaptysBio Inc	20191009	33.38	33.86	32.55	33.01	339219	33.01	down	down	correct
ANAT.US	American National Group Inc	20191009	115.74	117.6	115.68	116.8	20438	109.0522	up	up	correct
ANDE.US	The Andersons Inc	20191009	19.09	19.14	18.17	18.52	444052	17.3812	down	down	correct
ANGI.US	Angi Inc	20191009	6.76	6.91	6.65	6.795	1365574	6.795	up	up	correct
ANGO.US	AngioDynamics Inc	20191009	14.68	14.91	14.425	14.57	183966	14.57	down	down	correct
ANIK.US	Anika Therapeutics Inc	20191009	56.95	57.55	55.68	55.74	96440	55.74	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20191009	73.4	73.71	70.25	71.51	150721	71.51	down	down	correct
ANIX.US	Anixa Biosciences Inc	20191009	3.96	4	3.68	3.71	69104	3.71	down	down	correct
ANSS.US	ANSYS Inc	20191009	219.59	221.29	219.16	220.49	295036	220.49	up	up	correct
ANY.US	Sphere 3D Corp	20191009	1.194	1.29	1.19	1.1931	30305	1.1931	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20191009	12.28	12.88	12.12	12.73	174218	12.73	up	up	correct
APA.US	APA Corporation	20191009	20.52	20.73	20.12	20.53	4906698	19.8657	up	up	correct
APDN.US	Applied DNA Sciences Inc	20191009	0.2688	0.2689	0.255	0.2599	2393	10.396	down	up	incorrect
APEI.US	American Public Education Inc	20191009	22.33	22.39	22.08	22.12	124256	22.12	down	down	correct
APEN.US	Apollo Endosurgery Inc	20191009	2.81	2.9559	2.75	2.75	14209	2.75	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20191009	23.56	23.68	22.87	23.07	245023	23.07	down	down	correct
APLT.US	Applied Therapeutics Inc	20191009	10.5	11	10.1088	10.5	12159	10.5
APM.US	Aptorum Group Limited	20191009	16.5027	16.5027	16	16.0396	1093	16.0396	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20191009	36.51	36.58	35.86	36.22	136982	34.2122	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20191009	0.43	0.457	0.4188	0.455	17519	9.1	up	up	correct
APPF.US	AppFolio Inc	20191009	93.91	96.19	93.6	95.55	114255	95.55	up	up	correct
APPN.US	Appian Corporation	20191009	47.85	48.79	47.6	47.94	235002	47.94	up	up	correct
APPS.US	Digital Turbine Inc	20191009	6.24	6.395	6.23	6.3	779193	6.3	up	up	correct
APRE.US	Aprea Therapeutics Inc	20191009	18.94	21.6099	18.6633	19.04	183176	19.04	up	up	correct
APTO.US	Aptose Biosciences Inc	20191009	2.06	2.15	2	2.02	202608	2.02	down	down	correct
APTX.US	Aptinyx Inc	20191009	3.11	3.23	3.01	3.08	71556	3.08	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20191009	0.596	0.5962	0.565	0.5695	352030	7.973	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20191009	1.6093	1.64	1.3513	1.39	34636	1.39	down	up	incorrect
APYX.US	Apyx Medical Corporation	20191009	6.39	6.76	6.37	6.61	38802	6.61	up	up	correct
AQB.US	AquaBounty Technologies Inc	20191009	2.47	2.49	2.28	2.3	64496	2.3	down	down	correct
AQMS.US	Aqua Metals Inc	20191009	1.81	1.84	1.76	1.78	168512	1.78	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20191009	3.03	3.3	3.03	3.26	74628	3.26	up	up	correct
ARAV.US	Aravive Inc	20191009	6.552	6.58	6.4	6.54	12778	6.54	down	down	correct
ARAY.US	Accuray Incorporated	20191009	2.64	2.665	2.58	2.62	259256	2.62	down	down	correct
ARCB.US	ArcBest Corporation	20191009	27.94	28.3	27.56	27.8	133209	27.2689	down	down	correct
ARCC.US	Ares Capital Corporation	20191009	18.28	18.41	18.27	18.345	1038976	14.8444	up	up	correct
ARCE.US	Arco Platform Limited	20191009	47.85	48.9076	47.39	47.82	17410	47.82	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20191009	10.45	10.74	9.97	9.97	43426	9.97	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20191009	6.2	6.4	5.38	5.75	7188	5.75	down	down	correct
ARDX.US	Ardelyx Inc	20191009	4.53	4.53	4.157	4.23	552757	4.23	down	down	correct
AREC.US	American Resources Corporation	20191009	0.6313	0.66	0.585	0.65	138354	0.65	up	up	correct
ARGX.US	argenx SE	20191009	109.09	109.18	107.69	108.24	92666	108.24	down	down	correct
ARKO.US	Arko Corp	20191009	9.93	9.93	9.93	9.93	3	9.93
ARLP.US	Alliance Resource Partners L.P	20191009	13.95	14.1	13.81	13.88	667263	12.152	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20191009	45.36	45.97	44.65	44.8	244615	44.8	down	down	correct
AROW.US	Arrow Financial Corporation	20191009	32.51	32.89	32.3601	32.67	14216	30.4225	up	up	correct
ARTL.US	Artelo Biosciences Inc	20191009	1.8356	1.9764	1.75	1.83	15276	1.83	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20191009	0.554	0.554	0.52	0.52	500	0.52	down	down	correct
ARTNA.US	Artesian Resources Corporation	20191009	36.71	37.15	36.52	36.82	4572	34.6584	up	up	correct
ARTW.US	Art's	20191009	2.02	2.03	1.95	2.02	3534	2.02
ARVN.US	Arvinas Inc	20191009	17.58	18.17	17.2445	17.7	108174	17.7	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20191009	32.13	32.44	31.09	31.23	807046	31.23	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20191009	24.63	24.63	24.63	24.63	0	20.3349
ASLE.US	AerSale Corporation	20191009	10.025	10.025	10.025	10.025	4	10.025
ASLEW.US	AerSale Corporation	20191009	0.42	0.42	0.42	0.42	300	0.42
ASLN.US	ASLAN Pharmaceuticals Limited	20191009	1.61	1.62	1.53	1.62	2102	1.62	up	up	correct
ASMB.US	Assembly Biosciences Inc	20191009	9.03	9.2	8.15	8.36	322095	8.36	down	down	correct
ASML.US	ASML Holding N.V	20191009	245.56	247.95	244.84	246.27	437633	241.6949	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20191009	19.88	21.1	19.88	21.01	78445	21.01	up	down	incorrect
ASPU.US	Aspen Group Inc	20191009	5.04	5.23	4.95	5	146789	5	down	down	correct
ASRT.US	Assertio Holdings Inc	20191009	1.34	1.35	1.25	1.25	499538	5	down	down	correct
ASRV.US	AmeriServ Financial Inc	20191009	4.12	4.12	4.12	4.12	599	3.8682
ASTC.US	Astrotech Corporation	20191009	1.84	1.87	1.6101	1.86	46639	1.86	up	up	correct
ASTE.US	Astec Industries Inc	20191009	29.6	29.6867	28.93	29.43	88250	28.8004	down	down	correct
ASUR.US	Asure Software Inc	20191009	8.07	8.36	7.96	8.21	983063	8.21	up	up	correct
ASYS.US	Amtech Systems Inc	20191009	5.28	5.43	5.27	5.36	25328	5.36	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20191009	7.66	7.7199	7.65	7.69	49119	6.7517	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20191009	10.07	10.0734	10.0643	10.0663	2555	10.0663	down	down	correct
ATEC.US	Alphatec Holdings Inc	20191009	4.8	4.89	4.5804	4.82	363233	4.82	up	up	correct
ATER.US	Aterian Inc	20191009	6.73	6.73	6.65	6.65	3100	6.65	down	down	correct
ATEX.US	Anterix Inc	20191009	37.1	37.65	36.54	37.49	63822	37.49	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20191009	1.05	1.05	1.05	1.05	384	1.05
ATHX.US	Athersys Inc	20191009	1.37	1.4	1.33	1.36	308602	1.36	down	down	correct
ATIF.US	ATIF Holdings Limited	20191009	2.79	2.9797	2.6952	2.77	53365	2.77	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20191009	7.5	7.73	7.32	7.48	21643	7.48	down	down	correct
ATLO.US	Ames National Corporation	20191009	27.4	27.68	27.275	27.4	6294	24.8697
ATMH.US	All Things Mobile Analytic Inc	20191009	0.0018	0.0018	0.0017	0.0017	33000	0.0017	down	down	correct
ATNF.US	180 Life Sciences Corp	20191009	10.5	10.51	10.5	10.51	955000	10.51	up	down	incorrect
ATNI.US	ATN International Inc	20191009	56.76	57.81	56.36	56.5	42373	54.9762	down	down	correct
ATNX.US	Athenex Inc	20191009	11.69	11.85	11.075	11.13	382043	11.13	down	down	correct
ATOM.US	Atomera Incorporated	20191009	3.66	3.74	3.55	3.71	24743	3.71	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20191009	1.73	1.96	1.68	1.72	99283	1.72	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20191009	13.72	13.795	13.35	13.42	339941	13.42	down	up	incorrect
ATRC.US	AtriCure Inc	20191009	25.09	25.46	25	25.11	98034	25.11	up	up	correct
ATRI.US	Atrion Corporation	20191009	766.2	769	757.7	767.88	19701	750.0224	up	up	correct
ATRO.US	Astronics Corporation	20191009	28.76	28.99	28.55	28.8	80120	28.8	up	up	correct
ATRS.US	Antares Pharma Inc	20191009	3.29	3.33	3.19	3.24	1070566	3.24	down	down	correct
ATSG.US	Air Transport Services Group Inc	20191009	19.4	19.415	19.02	19.26	261058	19.26	down	down	correct
ATVI.US	Activision Blizzard Inc	20191009	53.76	54.75	53.2	53.43	9079005	52.8251	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20191009	5.57	5.7	5.56	5.6	4665	5.6	up	up	correct
ATXS.US	Astria Therapeutics Inc	20191009	29.22	33.66	28.8	32.34	54083	32.34	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20191009	36.03	36.3	35.78	36.12	175260	33.581	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20191009	44.3	44.9	44.28	44.9	2232	42.4993	up	up	correct
AUDC.US	AudioCodes Ltd	20191009	17.71	17.8525	17.56	17.74	125939	17.3911	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20191009	2.55	2.55	2.55	2.55	0	2.55
AUPH.US	Aurinia Pharmaceuticals Inc	20191009	4.85	4.9	4.68	4.69	480187	4.69	down	down	correct
AUTL.US	Autolus Therapeutics plc	20191009	11.85	12.7711	11.5	12.38	157186	12.38	up	up	correct
AUTO.US	AutoWeb Inc	20191009	2.6278	2.6929	2.5311	2.65	16353	2.65	up	up	correct
AVAV.US	AeroVironment Inc	20191009	54.85	54.8866	54.07	54.6	88997	54.6	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20191009	1.7	1.73	1.67	1.7	57756	1.7
AVCT.US	American Virtual Cloud Technologies Inc	20191009	10.01	10.05	10.01	10.05	692	10.05	up	up	correct
AVCTW.US	AVCTW	20191009	0.2	0.2	0.2	0.2	1000	0.2
AVDL.US	Avadel Pharmaceuticals plc	20191009	3.54	3.55	3.3	3.39	294578	3.39	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20191009	0.805	0.827	0.772	0.8105	714557	8.105	up	up	correct
AVGO.US	Broadcom Inc	20191009	273.68	274.91	272.02	273.15	1666927	251.1412	down	down	correct
AVGOP.US	Broadcom Inc	20191009	1017.819	1017.819	1017.819	1017.819	0	886.9417
AVGR.US	Avinger Inc	20191009	0.88	0.88	0.78	0.8064	486004	0.8064	down	down	correct
AVID.US	Avid Technology Inc	20191009	6.26	6.36	6.2	6.3	338028	6.3	up	up	correct
AVNW.US	Aviat Networks Inc	20191009	13.75	13.86	13.75	13.85	1173	6.925	up	up	correct
AVRO.US	AVROBIO Inc	20191009	14.19	14.35	13.77	14	332760	14	down	down	correct
AVT.US	Avnet Inc	20191009	39.62	39.91	39.35	39.56	732775	37.3582	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20191009	3.01	3.26	2.966	2.99	31200	2.99	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20191009	2.97	3.03	2.84	2.92	409646	2.92	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20191009	0.4	0.419	0.388	0.4032	387975	0.4032	up	up	correct
AWRE.US	Aware Inc	20191009	2.9987	3	2.97	2.975	6795	2.975	down	up	incorrect
AXAS.US	Abraxas Petroleum Corporation	20191009	0.3896	0.3896	0.365	0.382	51566	7.64	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20191009	18.15	18.71	18	18.09	62766	18.09	down	down	correct
AXGN.US	AxoGen Inc	20191009	11.65	11.74	11.11	11.18	325003	11.18	down	down	correct
AXLA.US	Axcella Health Inc	20191009	5.41	5.41	5.41	5.41	342	5.41
AXNX.US	Axonics Inc	20191009	21.73	21.97	20.51	21.01	402045	21.01	down	down	correct
AXON.US	Axon Enterprise Inc	20191009	53.13	53.33	52.12	52.34	536570	52.34	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20191009	18.47	18.7572	17.62	17.81	724903	17.81	down	down	correct
AXTI.US	AXT Inc	20191009	2.88	3	2.84	2.99	243293	2.99	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20191009	24.42	24.53	23.81	23.96	255655	21.2723	down	down	correct
AYRO.US	Ayro Inc	20191009	0.3299	0.3308	0.2903	0.3068	15440	3.0675	down	down	correct
AYTU.US	Aytu Biopharma Inc	20191009	0.99	1.06	0.9505	1.03	8751	10.3	up	up	correct
AZN.US	AstraZeneca PLC	20191009	43.49	43.59	43.355	43.4	1981491	41.0668	down	down	correct
AZPN.US	Aspen Technology Inc	20191009	121.5	122.34	120.52	121.08	248806	121.08	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20191009	0.523	0.5524	0.5101	0.5273	28928	5.273	up	up	correct
BAND.US	Bandwidth Inc	20191009	64.76	65.37	64.12	64.4	838077	64.4	down	down	correct
BANF.US	BancFirst Corporation	20191009	53.4	53.78	53.245	53.69	40615	50.8846	up	up	correct
BANR.US	Banner Corporation	20191009	52.51	52.59	51.8	52.26	89570	47.6981	down	down	correct
BANX.US	StoneCastle Financial Corp	20191009	22.15	22.15	22.02	22.12	6281	18.8954	down	down	correct
BATRA.US	The Liberty Braves Group	20191009	27.53	27.67	27.35	27.45	53140	27.45	down	down	correct
BATRK.US	The Liberty Braves Group	20191009	27.5	27.58	27.3	27.47	32554	27.47	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20191009	10.01	10.05	9.84	9.94	6795716	9.6128	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20191009	3.42	3.55	3.21	3.52	45460	3.52	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20191009	2.9	2.92	2.88	2.88	14151	2.761	down	down	correct
BBI.US	Brickell Biotech Inc	20191009	4.24	4.24	4.1224	4.14	9765	4.14	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20191009	2.1608	2.1608	2.061	2.15	4053	2.15	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20191009	19.29	19.2935	17.61	18.35	170812	18.35	down	down	correct
BBQ.US	BBQ Holdings Inc	20191009	5.1	5.1	4.92	4.99	19415	4.99	down	down	correct
BBSI.US	Barrett Business Services Inc	20191009	84.62	85.48	83.38	84.32	39224	80.8857	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20191009	12.75	13	12.75	12.96	23849	11.599	up	down	incorrect
BCDA.US	BioCardia Inc	20191009	3.3	3.99	3.3	3.36	2984	3.36	up	up	correct
BCEL.US	Atreca Inc	20191009	11.34	11.34	10.73	10.98	38930	10.98	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20191009	3.9	3.93	3.87	3.87	15616	3.87	down	down	correct
BCML.US	BayCom Corp	20191009	21.2	21.6	21.08	21.44	14789	21.44	up	up	correct
BCOR.US	Blucora Inc	20191009	21.09	21.435	20.78	21.08	429823	21.08	down	down	correct
BCOV.US	Brightcove Inc	20191009	10.75	10.83	10.6	10.65	80889	10.65	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20191009	7.5	7.5	7.4179	7.5	3553	7.5
BCPC.US	Balchem Corporation	20191009	96.86	98.02	96.51	97.32	60613	95.9524	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20191009	2.53	2.53	2.37	2.38	2184200	2.38	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20191009	0.0375	0.039	0.034	0.0375	89500	11.25
BCYC.US	Bicycle Therapeutics plc	20191009	10	10.3275	9.37	10	11476	10
BDREX.US	BDREX	20191009	10.81	10.81	10.81	10.81	0	1.9082
BDRWX.US	BDRWX	20191009	10.81	10.81	10.81	10.81	0	1.8972
BDSI.US	BioDelivery Sciences International Inc	20191009	4.75	4.8	4.64	4.7	749043	4.7	down	up	incorrect
BECN.US	Beacon Roofing Supply Inc	20191009	30.87	31.63	30.87	31.25	395096	31.25	up	down	incorrect
BEEM.US	Beam Global	20191009	5.74	5.8085	5.5403	5.68	6207	5.68	down	down	correct
BEEMW.US	Beam Global	20191009	1.17	1.17	1.17	1.17	150	1.17
BELFA.US	Bel Fuse Inc	20191009	13	13	13	13	1204	12.4501
BELFB.US	Bel Fuse Inc	20191009	13.51	13.93	13.16	13.58	47762	12.9323	up	up	correct
BFC.US	Bank First Corporation	20191009	66.9	66.9	66.08	66.84	22548	64.7015	down	up	incorrect
BFI.US	BurgerFi International Inc	20191009	10.38	10.38	10.38	10.38	75971	10.38
BFIIW.US	BurgerFi International LLC	20191009	0.1798	0.1798	0.1791	0.1791	1600	0.1791	down	down	correct
BFIN.US	BankFinancial Corporation	20191009	11.96	12.13	11.8	11.94	18135	10.902	down	down	correct
BFRA.US	Biofrontera AG	20191009	12.19	12.2	12.15	12.15	1500	12.0996	down	down	correct
BFST.US	Business First Bancshares Inc	20191009	23.96	24.17	23.88	23.88	3983	22.7708	down	up	incorrect
BGCP.US	BGC Partners Inc	20191009	5.37	5.38	5.3	5.335	953359	4.9767	down	up	incorrect
BGFDX.US	BGFDX	20191009	23.95	23.95	23.95	23.95	0	21.7117
BGFLX.US	BGFLX	20191009	23.96	23.96	23.96	23.96	0	21.628
BGFTX.US	BGFTX	20191009	23.91	23.91	23.91	23.91	0	21.7652
BGFV.US	Big 5 Sporting Goods Corporation	20191009	2.2	2.39	2.1696	2.35	165162	1.9995	up	up	correct
BGNE.US	BeiGene Ltd	20191009	116.78	117.6219	115.51	115.87	174024	115.87	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20191009	3.31	3.36	3.26	3.32	68654	3.32	up	up	correct
BHF.US	Brighthouse Financial Inc	20191009	35.64	35.7481	35.115	35.25	690788	35.25	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20191009	26.8	27.21	26.68	27.2	31533	23.8426	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20191009	27.5996	27.74	27.3891	27.72	21475	24.1483	up	up	correct
BHTG.US	BioHiTech Global Inc	20191009	1.69	1.7611	1.67	1.6907	5977	1.6907	up	up	correct
BIDU.US	Baidu Inc	20191009	100.29	100.63	98.55	99.9	3406445	99.9	down	up	incorrect
BIIB.US	Biogen Inc	20191009	223.15	224.15	221.9	222.13	1455600	222.13	down	down	correct
BILI.US	Bilibili Inc	20191009	13.78	13.82	13.525	13.79	1367404	13.79	up	up	correct
BIMI.US	BIMI International Medical Inc	20191009	1.09	1.09	1.06	1.069	6059	1.069	down	down	correct
BIOC.US	Biocept Inc	20191009	0.7983	0.8011	0.7895	0.7904	13831	7.904	down	down	correct
BIOL.US	BIOLASE Inc	20191009	0.79	0.87	0.775	0.79	47370	0.79
BIOX.US	Bioceres Crop Solutions Corp	20191009	6.49	6.49	6.45	6.49	2910	6.49
BITF.US	Bitfarms Ltd. Common Stock	20191009	0.65	0.73	0.6	0.73	105420	0.73	up	down	incorrect
BIVI.US	BioVie Inc	20191009	0.0689	0.0711	0.06	0.061	6042	7.625	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20191009	36.61	36.96	35.49	35.53	307428	35.2587	down	up	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20191009	4.84	4.91	4.82	4.84	320504	3.7024
BKEP.US	Blueknight Energy Partners L.P	20191009	1.11	1.12	1.1	1.11	142213	0.9008
BKEPP.US	Blueknight Energy Partners L.P	20191009	5.32	5.4	5.25	5.4	22406	4.1902	up	down	incorrect
BKNG.US	Booking Holdings Inc	20191009	1953.72	1954.16	1926.2	1943.33	231547	1943.33	down	down	correct
BKR.US	Baker Hughes Company	20191009	21.63	21.669	21.27	21.61	2519000	19.9215	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20191009	18.5	18.5629	18.5	18.5	2823	17.093
BKYI.US	BIO	20191009	0.65	0.65	0.5554	0.6206	2354	4.965	down	down	correct
BL.US	BlackLine Inc	20191009	47.07	48.04	46.84	47.46	256725	47.46	up	up	correct
BLBD.US	Blue Bird Corporation	20191009	17.91	17.98	17.56	17.81	38465	17.81	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20191009	0.8401	0.8499	0.83	0.835	261302	8.35	down	down	correct
BLDP.US	Ballard Power Systems Inc	20191009	4.89	5.09	4.88	5.02	990225	5.02	up	up	correct
BLFS.US	BioLife Solutions Inc	20191009	15.63	15.79	15.11	15.23	131906	15.23	down	down	correct
BLIN.US	Bridgeline Digital Inc	20191009	1.84	1.9209	1.8106	1.8508	19262	1.8508	up	up	correct
BLKB.US	Blackbaud Inc	20191009	90.96	91.9	90.47	91.44	114971	91.1606	up	up	correct
BLMN.US	Bloomin' Brands Inc	20191009	19.09	19.31	18.69	18.755	747310	18.4813	down	down	correct
BLNK.US	Blink Charging Co	20191009	2.5	2.5	2.43	2.45	79052	2.45	down	down	correct
BLNKW.US	BLNKW	20191009	0.4	0.4	0.2491	0.35	46806	0.35	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20191009	0.45	0.48	0.45	0.465	2889	6.975	up	up	correct
BLRX.US	BioLineRx Ltd	20191009	2.72	2.78	2.6751	2.75	15354	2.75	up	up	correct
BLU.US	BELLUS Health Inc	20191009	6.525	6.53	6.19	6.24	17112	6.24	down	up	incorrect
BLUCX.US	Bluestone Community Development Fund	20191009	9.87	9.87	9.87	9.87	0	9.2787
BLUE.US	bluebird bio Inc	20191009	88.8159	90.9448	87.6465	90.0853	987458	58.3454	up	up	correct
BMRA.US	Biomerica Inc	20191009	3.17	3.18	3.085	3.1	3067	3.1	down	up	incorrect
BMRC.US	Bank of Marin Bancorp	20191009	40.69	41.16	40.5223	40.75	14639	38.4877	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20191009	64.92	65.57	64.64	65.05	973811	65.05	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20191009	35.21	35.5799	35.07	35.4	39118	32.996	up	up	correct
BNFT.US	Benefitfocus Inc	20191009	23.15	23.5	22.85	22.99	209034	22.99	down	down	correct
BNGO.US	Bionano Genomics Inc	20191009	0.64	0.64	0.5547	0.58	84286	0.58	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20191009	0.429	0.429	0.429	0.429	100	0.429
BNTC.US	Benitec Biopharma Inc	20191009	0.6526	0.68	0.6511	0.68	140	10.2	up	up	correct
BOCH.US	Bank of Commerce Holdings	20191009	10.485	10.69	10.43	10.65	18011	10.1786	up	up	correct
BOKF.US	BOK Financial Corporation	20191009	73.05	73.74	72.29	73.01	159906	68.5929	down	down	correct
BOMN.US	Boston Omaha Corporation	20191009	19.05	19.34	19.05	19.28	36747	19.28	up	up	correct
BOOM.US	DMC Global Inc	20191009	39.84	40.34	39.22	40.1	197635	39.7846	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20191009	2.3	2.3	2.25	2.25	815	2.25	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20191009	14.01	14.1	14	14	1294	12.1231	down	down	correct
BOXL.US	Boxlight Corporation	20191009	1.88	1.89	1.8425	1.86	4634	1.86	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20191009	72.87	73.55	71.83	71.95	190514	71.95	down	up	incorrect
BPOP.US	Popular Inc	20191009	53.04	53.69	52.88	53.32	368803	49.6771	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20191009	25.6725	25.6725	25.6	25.6	3649	22.4979	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20191009	26.25	26.25	26.25	26.25	2952	23.4504
BPRN.US	The Bank of Princeton	20191009	28.38	28.85	27.4516	28.24	5992	27.0326	down	up	incorrect
BPTH.US	Bio	20191009	9.29	9.29	8.82	8.91	28297	8.91	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20191009	18.99	19.12	18.87	18.87	734600	16.3352	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20191009	26.37	26.55	26.35	26.53	51700	22.2889	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20191009	26.14	26.28	26	26.15	26800	22.5045	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20191009	0.205	0.205	0.19	0.19	398950	0.19	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20191009	27.1	27.23	26.2	26.27	17134	26.27	down	down	correct
BRKL.US	Brookline Bancorp Inc	20191009	14.45	14.51	14.31	14.4	120289	13.2819	down	up	incorrect
BRKR.US	Bruker Corporation	20191009	42.58	43.13	42.35	42.93	373251	42.6528	up	up	correct
BRKS.US	Brooks Automation Inc	20191009	35.99	36.25	35.59	35.95	388795	35.4405	down	down	correct
BROGW.US	Brooge Energy Limited	20191009	0.44	0.4429	0.35	0.3662	2000	0.3662	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20191009	9.82	9.9	9.82	9.9	300	9.9	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20191009	0.17	0.17	0.1285	0.15	103589	600	down	down	correct
BRY.US	Berry Corporation	20191009	9.46	9.57	9.245	9.405	269910	8.6901	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20191009	14.63	14.69	14.205	14.37	26936	13.1891	down	down	correct
BSGM.US	BioSig Technologies Inc	20191009	7.57	7.8036	7.52	7.76	20255	7.76	up	up	correct
BSQR.US	BSQUARE Corporation	20191009	1.18	1.23	1.16	1.16	12503	1.16	down	down	correct
BSRR.US	Sierra Bancorp	20191009	26.02	26.26	25.92	26.02	20132	24.0289
BSVN.US	Bank7 Corp	20191009	17.5	17.5	17.5	17.5	768	15.9891
BTAI.US	BioXcel Therapeutics Inc	20191009	6.1	6.3774	5.83	6.22	118146	6.22	up	up	correct
BTB.US	Bit Brother Limited	20191009	0.29	0.297	0.267	0.288	287500	0.288	down	down	correct
BTBT.US	Bit Digital Inc	20191009	0.4727	0.4727	0.422	0.44	29215	0.44	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20191009	0.1187	0.1448	0.1187	0.1375	6439	1.375	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20191009	0.58	0.58	0.5	0.56	12738	0.56	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20191009	3.23	3.4505	3.23	3.42	1686	6.84	up	up	correct
BUSE.US	First Busey Corporation	20191009	24.46	24.5989	24.31	24.41	73001	22.2505	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20191009	5.63	5.95	5.4	5.93	10064	5.93	up	up	correct
BWAY.US	BrainsWay Ltd	20191009	8.6723	9.29	8.6723	9.12	3791	9.12	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20191009	11.67	11.89	11.64	11.75	551830	11.75	up	up	correct
BWEN.US	Broadwind Inc	20191009	1.6474	1.66	1.62	1.62	9763	1.62	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20191009	27.36	27.8	27.25	27.74	6578	26.1227	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20191009	10.15	10.15	10.15	10.15	1400	9.1192
BYFC.US	Broadway Financial Corporation	20191009	1.5	1.51	1.48	1.51	3302	1.51	up	up	correct
BYND.US	Beyond Meat Inc	20191009	143.26	143.7015	137.56	139.35	1492455	139.35	down	down	correct
BYRN.US	Byrna Technologies Inc	20191009	1.339	1.414	1.339	1.414	113	1.414	up	down	incorrect
BYSI.US	BeyondSpring Inc	20191009	17.72	17.89	17.65	17.75	11800	17.75	up	down	incorrect
BZUN.US	Baozun Inc	20191009	42	42.71	40.8	42.08	1283660	42.08	up	up	correct
CAAS.US	China Automotive Systems Inc	20191009	1.9	1.91	1.8687	1.9	11479	1.9
CAC.US	Camden National Corporation	20191009	42.15	42.53	41.79	42.08	43390	38.9849	down	down	correct
CACC.US	Credit Acceptance Corporation	20191009	438.65	444.2	438.65	442.71	34701	442.71	up	up	correct
CADCX.US	CADCX	20191009	25.63	25.63	25.63	25.63	0	22.7607
CADEX.US	CADEX	20191009	25.66	25.66	25.66	25.66	0	22.9006
CADFX.US	CION Ares Diversified Credit Fund W	20191009	25.65	25.65	25.65	25.65	0	22.7999
CADUX.US	CADUX	20191009	25.66	25.66	25.66	25.66	0	22.8041
CADWX.US	CADWX	20191009	25.66	25.66	25.66	25.66	0	23.567
CAKE.US	The Cheesecake Factory Incorporated	20191009	38.77	38.86	38.11	38.43	736357	37.6745	down	down	correct
CALA.US	Calithera Biosciences Inc	20191009	2.71	2.79	2.45	2.52	365850	2.52	down	down	correct
CALB.US	California BanCorp	20191009	18.56	18.68	18.55	18.55	22462	18.55	down	down	correct
CALM.US	Cal	20191009	39.08	39.46	38.97	39.15	316495	39.1148	up	up	correct
CAMP.US	CalAmp Corp	20191009	9.8	9.83	9.67	9.765	215874	9.765	down	down	correct
CAMT.US	Camtek Ltd	20191009	9.49	10.0711	9.49	10	211579	10	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20191009	2.8	2.85	2.54	2.59	114380	2.59	down	down	correct
CAR.US	Avis Budget Group Inc	20191009	25.91	26.52	25.67	26.4	690047	26.4	up	up	correct
CARA.US	Cara Therapeutics Inc	20191009	18.46	18.69	17.9	18.03	520382	18.03	down	down	correct
CARE.US	Carter Bankshares Inc	20191009	19.1	19.44	18.81	19.23	80783	19.0933	up	up	correct
CARG.US	CarGurus Inc	20191009	29.97	30.03	29.505	29.67	718262	29.67	down	down	correct
CARV.US	Carver Bancorp Inc	20191009	2.61	3.12	2.61	3.12	7774	3.12	up	up	correct
CASA.US	Casa Systems Inc	20191009	6.32	6.38	6.18	6.275	121593	6.275	down	down	correct
CASH.US	Meta Financial Group Inc	20191009	32.97	33.12	32.79	32.89	148281	32.4555	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20191009	3.08	3.14	3.05	3.09	78660	3.09	up	up	correct
CASS.US	Cass Information Systems Inc	20191009	52.08	52.48	51.77	52.22	21063	49.4243	up	up	correct
CASY.US	Casey's General Stores Inc	20191009	162.41	164.23	160.55	160.72	179709	158.06	down	up	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20191009	4.87	5.61	4.8	5.39	324549	32.34	up	up	correct
CATC.US	Cambridge Bancorp	20191009	73.1735	74.5	73.1735	73.65	1891	68.7167	up	down	incorrect
CATY.US	Cathay General Bancorp	20191009	34.03	34.04	33.57	33.84	146124	31.389	down	down	correct
CBAN.US	Colony Bankcorp Inc	20191009	15.62	15.75	15.35	15.35	2536	14.4244	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20191009	0.59	0.633	0.5201	0.578	139080	0.578	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20191009	4.85	4.97	4.49	4.56	1103940	4.56	down	down	correct
CBFV.US	CB Financial Services Inc	20191009	26.1811	26.265	26.175	26.24	2040	23.9	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20191009	5.45	5.65	5.05	5.28	300789	5.28	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20191009	1.0047	1.0065	1.0011	1.0042	1108	1.0042	down	up	incorrect
CBMB.US	CBM Bancorp Inc	20191009	13.99	14.07	13.99	14.07	7871	12.5823	up	up	correct
CBNK.US	Capital Bancorp Inc	20191009	13.36	13.7	13.36	13.38	6575	13.3262	up	up	correct
CBOE.US	Cboe Global Markets Inc	20191009	117.29	117.87	116.48	117.15	464061	113.6381	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20191009	160.76	160.76	159.055	159.48	218162	150.3814	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20191009	56.1714	56.1714	55.3048	55.4096	1080178	48.4894	down	down	correct
CBTX.US	CBTX Inc	20191009	27.89	27.97	27.565	27.71	39246	26.6864	down	down	correct
CCB.US	Coastal Financial Corporation	20191009	15.12	15.37	15.0789	15.3	14442	15.3	up	up	correct
CCBG.US	Capital City Bank Group Inc	20191009	26.6	26.77	26.28	26.62	15684	25.221	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20191009	20.44	20.44	20.27	20.37	60773	16.8934	down	down	correct
CCEP.US	Coca	20191009	55.59	56.11	55.42	55.91	674742	52.1951	up	up	correct
CCLFX.US	CCLFX	20191009	10.11	10.11	10.11	10.11	0	8.7533
CCLP.US	CSI Compressco LP	20191009	2.91	2.91	2.76	2.84	141531	2.6404	down	down	correct
CCMP.US	CMC Materials Inc	20191009	135.83	137.13	134.99	136.55	131054	132.6199	up	up	correct
CCNC.US	Code Chain New Continent Limited	20191009	0.8145	0.8932	0.698	0.81	8190	0.81	down	up	incorrect
CCNE.US	CNB Financial Corporation	20191009	27.84	28.36	27.66	27.66	11255	25.8579	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20191009	55.14	56.045	54.78	55.76	306688	50.7331	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20191009	9.92	10.14	9.891	9.99	160059	9.99	up	down	incorrect
CCXI.US	ChemoCentryx Inc	20191009	7.38	7.51	7.31	7.4	334575	7.4	up	up	correct
CDEV.US	Centennial Resource Development Inc	20191009	3.72	3.7865	3.55	3.62	4701473	3.62	down	up	incorrect
CDK.US	CDK Global Inc	20191009	45.27	45.56	44.785	45.07	446649	43.7662	down	down	correct
CDLX.US	Cardlytics Inc	20191009	33.15	33.99	32.833	33.78	137270	33.78	up	up	correct
CDMO.US	Avid Bioservices Inc	20191009	5.4	5.45	5.22	5.3	132589	5.3	down	down	correct
CDNA.US	CareDx Inc	20191009	26.27	26.65	25.84	26.4	467976	26.4	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20191009	64.41	65.26	64.08	64.85	916873	64.85	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20191009	1.82	1.86	1.78	1.83	82148	1.83	up	up	correct
CDW.US	CDW Corporation	20191009	123.86	123.86	120.92	121.8	1479388	118.7825	down	down	correct
CDXC.US	ChromaDex Corporation	20191009	3.57	3.64	3.37	3.48	220917	3.48	down	down	correct
CDXS.US	Codexis Inc	20191009	13.22	13.32	13.09	13.16	209662	13.16	down	down	correct
CDZI.US	Cadiz Inc	20191009	12.03	12.12	11.97	12.07	54863	12.07	up	up	correct
CECE.US	CECO Environmental Corp	20191009	6.92	7	6.83	6.92	87907	6.92
CEDAX.US	CEDAX	20191009	25.11	25.11	25.11	25.11	0	23.3748
CEDIX.US	Destra International & Event	20191009	25.11	25.11	25.11	25.11	0	22.8501
CEDLX.US	CEDLX	20191009	25.11	25.11	25.11	25.11	0	23.4637
CEDTX.US	CEDTX	20191009	25.11	25.11	25.11	25.11	0	23.5341
CELC.US	Celcuity Inc	20191009	16.46	16.78	16.46	16.6	2227	16.6	up	up	correct
CELH.US	Celsius Holdings Inc	20191009	3.17	3.24	3.15	3.22	122720	3.22	up	up	correct
CELU.US	Celularity Inc	20191009	9.95	9.95	9.95	9.95	0	9.95
CEMI.US	Chembio Diagnostics Inc	20191009	5.28	5.7	5.27	5.45	33494	5.45	up	down	incorrect
CENT.US	Central Garden & Pet Company	20191009	29.12	29.12	28.14	28.52	47050	28.52	down	down	correct
CENTA.US	Central Garden & Pet Company	20191009	27.54	27.575	26.68	26.99	229990	26.99	down	down	correct
CENX.US	Century Aluminum Company	20191009	6.4	6.43	6.18	6.31	575012	6.31	down	down	correct
CERC.US	Cerecor Inc	20191009	3.01	3.26	2.9664	2.99	31210	2.99	down	down	correct
CERN.US	Cerner Corporation	20191009	65.38	65.935	65.1	65.71	1425968	64.0776	up	up	correct
CERS.US	Cerus Corporation	20191009	4.46	4.53	4.42	4.49	949981	4.49	up	down	incorrect
CETX.US	Cemtrex Inc	20191009	1.28	1.36	1.28	1.31	13023	1.31	up	up	correct
CETXP.US	Cemtrex Inc	20191009	0.8505	0.8505	0.81	0.81	648	0.7347	down	up	incorrect
CEVA.US	CEVA Inc	20191009	28.12	28.44	27.95	28.18	44669	28.18	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20191009	13.07	13.07	12.66	12.7	43595	12.7	down	down	correct
CFBK.US	CF Bankshares Inc	20191009	12.3	12.3	12.3	12.3	5343	12.1899
CFFI.US	C&F Financial Corporation	20191009	49.99	52.25	49.75	51.2	7497	47.1624	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20191009	13.67	13.76	13.58	13.7	161390	12.2051	up	up	correct
CFMS.US	Conformis Inc	20191009	2.18	2.2	2.1	2.16	472453	2.16	down	down	correct
CFRX.US	ContraFect Corporation	20191009	0.38	0.3845	0.369	0.369	58691	3.69	down	down	correct
CG.US	The Carlyle Group Inc	20191009	25.08	25.57	25.035	25.32	425723	23.6254	up	down	incorrect
CGBD.US	TCG BDC Inc	20191009	14.05	14.12	13.9	13.91	126682	10.3358	down	down	correct
CGC.US	Canopy Growth Corporation	20191009	22.8	23.17	22.38	22.83	2523221	22.83	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20191009	24.48	24.48	24.48	24.48	0	21.8377
CGEN.US	Compugen Ltd	20191009	4.17	4.34	4.01	4.11	110561	4.11	down	down	correct
CGNX.US	Cognex Corporation	20191009	46.76	47.51	46.18	47.25	672902	45.6513	up	up	correct
CGO.US	Calamos Global Total Return Fund	20191009	12.17	12.17	12.09	12.11	17656	9.9353	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20191009	0.46	0.48	0.455	0.4592	20820	4.592	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20191009	1.99	1.99	1.8952	1.8952	281	1.8952	down	down	correct
CHCO.US	City Holding Company	20191009	74.9	75.16	74.4	74.74	35981	69.4971	down	down	correct
CHDN.US	Churchill Downs Incorporated	20191009	130.89	131.27	127.55	130.08	378780	128.6551	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20191009	36.51	36.545	35.95	36.13	151558	36.13	down	down	correct
CHEK.US	Check	20191009	1.9	1.9	1.88	1.88	12996	1.88	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20191009	10.43	10.54	10.4	10.51	159334	8.6868	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20191009	110.15	110.825	109.66	110.16	871994	110.16	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20191009	42.17	42.61	42	42	2856	39.1706	down	down	correct
CHNG.US	Change Healthcare Inc	20191009	11.95	12.28	11.925	12.095	626966	12.095	up	up	correct
CHNGU.US	Change Healthcare Inc	20191009	47.5	47.63	46.94	47.57	99700	42.4724	up	up	correct
CHNR.US	China Natural Resources Inc	20191009	1.72	1.72	1.72	1.72	183	1.72
CHRS.US	Coherus BioSciences Inc	20191009	20.6	20.64	18.45	18.755	1752592	18.755	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20191009	82.83	83.34	82.63	83.02	586429	78.7652	up	up	correct
CHSCL.US	CHS Inc	20191009	27.41	27.53	27.36	27.36	24853	23.5559	down	down	correct
CHSCM.US	CHS Inc	20191009	26.61	26.79	26.61	26.68	23823	23.1681	up	up	correct
CHSCN.US	CHS Inc	20191009	26.95	27.39	26.7998	26.945	11890	23.2403	down	down	correct
CHSCO.US	CHS Inc	20191009	27.31	27.3994	27.17	27.21	12641	23.2229	down	down	correct
CHSCP.US	CHS Inc	20191009	27.96	27.96	27.85	27.85	10327	23.9195	down	down	correct
CHTR.US	Charter Communications Inc	20191009	431.23	431.51	427.475	429.28	626753	429.28	down	up	incorrect
CHUY.US	Chuy's Holdings Inc	20191009	23.8	24.04	23.29	23.59	113987	23.59	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20191009	7.84	7.91	7.8089	7.9	270666	6.3806	up	up	correct
CHX.US	ChampionX Corporation	20191009	24.36	24.68	23.83	24.07	681492	24.07	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20191009	11.02	11.1	10.994	11.05	137564	9.1795	up	up	correct
CIDM.US	Cinedigm Corp	20191009	0.95	1.03	0.95	1.01	30666	1.01	up	down	incorrect
CIGI.US	Colliers International Group Inc	20191009	70.64	71.25	70.54	71.01	26031	70.8295	up	up	correct
CIH.US	China Index Holdings Limited	20191009	4.14	4.25	4.1	4.17	8202	4.17	up	up	correct
CINF.US	Cincinnati Financial Corporation	20191009	113.92	115.4	113.92	114.83	543034	108.1576	up	up	correct
CIVB.US	Civista Bancshares Inc	20191009	21.56	21.56	21.34	21.41	48414	20.2417	down	down	correct
CIZN.US	Citizens Holding Company	20191009	20.15	20.15	20.15	20.15	1166	18.1484
CJJD.US	China Jo	20191009	1.22	1.24	1.21	1.21	74515	1.21	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20191009	2	2.01	1.85	1.93	45549	1.93	down	down	correct
CLAR.US	Clarus Corporation	20191009	11.0627	11.2323	11.0627	11.1575	79676	11.0029	up	up	correct
CLBK.US	Columbia Financial Inc	20191009	15.9	15.97	15.835	15.87	120958	15.87	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20191009	2.4	2.42	2.02	2.02	81146	2.02	down	up	incorrect
CLDB.US	Cortland Bancorp	20191009	21.25	21.85	21.25	21.85	340	20.517	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20191009	2.15	2.18	2.1	2.14	165449	2.14	down	down	correct
CLFD.US	Clearfield Inc	20191009	11.96	12.05	11.2	11.75	5322	11.75	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20191009	1.1	1.12	1.08	1.08	41355	1.08	down	down	correct
CLLS.US	Cellectis S.A	20191009	10.05	10.08	9.86	9.88	91537	9.88	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20191009	3.57	3.6599	3.45	3.5	159919	3.5	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20191009	2.02	2.0801	2	2.03	672341	2.03	up	up	correct
CLPS.US	CLPS Incorporation	20191009	5.06	5.1005	4.96	5.04	8068	5.04	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20191009	4.1	4.22	4.1	4.15	10734	4.15	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20191009	1.83	1.83	1.72	1.77	52144	1.77	down	down	correct
CLRO.US	ClearOne Inc	20191009	1.86	1.87	1.81	1.81	1231	1.81	down	down	correct
CLSD.US	Clearside Biomedical Inc	20191009	0.7511	0.7546	0.72	0.7353	149242	0.7353	down	down	correct
CLSK.US	CleanSpark Inc	20191009	0.77	0.77	0.46	0.539	40143	5.39	down	down	correct
CLSN.US	Celsion Corporation	20191009	1.81	1.82	1.7001	1.73	137552	1.73	down	up	incorrect
CLVS.US	Clovis Oncology Inc	20191009	3.18	3.27	3.13	3.19	4359954	3.19	up	down	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20191009	1.5	1.5	1.368	1.422	129108	0.918	down	down	correct
CLXT.US	Calyxt Inc	20191009	4.68	4.82	4.41	4.79	61132	4.79	up	up	correct
CMBM.US	Cambium Networks Corporation	20191009	8.91	9.27	8.75	8.85	31130	8.85	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20191009	34.66	34.66	33.7	33.76	75485	33.2927	down	down	correct
CMCSA.US	Comcast Corporation	20191009	44.49	44.52	44.05	44.38	10640650	42.6394	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20191009	14.485	14.59	14.26	14.59	42568	13.6253	up	down	incorrect
CME.US	CME Group Inc	20191009	214.25	215.42	212.52	215.13	780352	198.7282	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20191009	15.56	15.7	15.16	15.49	2763100	15.49	down	down	correct
CMII.US	CM Life Sciences II Inc	20191009	0.044	0.044	0.044	0.044	45500	0.044
CMLS.US	Cumulus Media Inc	20191009	13.37	13.55	13.2	13.45	40899	13.45	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20191009	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20191009	34.08	36.48	34.08	35.3376	1743	35.3376	up	up	correct
CMPR.US	Cimpress plc	20191009	127.66	130.115	126.34	128.65	196904	128.65	up	up	correct
CMRX.US	Chimerix Inc	20191009	1.69	1.71	1.63	1.64	254147	1.64	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20191009	31	31.59	30.77	30.96	97352	29.696	down	up	incorrect
CNBKA.US	Century Bancorp Inc	20191009	87.78	89.01	87.5	88.13	5076	86.7671	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20191009	5.81	6.01	5.74	5.98	313951	5.98	up	up	correct
CNDT.US	Conduent Incorporated	20191009	5.54	5.565	5.32	5.33	1615530	5.33	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20191009	1.26	1.29	1.25	1.25	16618	1.25	down	down	correct
CNFR.US	Conifer Holdings Inc	20191009	3.8732	3.8732	3.8732	3.8732	263	3.8732
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20191009	22.75	22.75	22.75	22.75	200	19.04
CNNB.US	Cincinnati Bancorp Inc	20191009	15.5	15.85	15.5	15.85	5953	15.85	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20191009	21.75	21.87	21.61	21.76	73940	20.8883	up	up	correct
CNRLX.US	CNRLX	20191009	10.7	10.7	10.7	10.7	0	10.7
CNROX.US	CNROX	20191009	9.79	9.79	9.79	9.79	0	8.1852
CNSL.US	Consolidated Communications Holdings Inc	20191009	3.68	3.69	3.37	3.39	1210345	3.39	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20191009	400	430	400	430	3800	430	up	up	correct
CNTY.US	Century Casinos Inc	20191009	7.4	7.57	7.4	7.55	77367	7.55	up	down	incorrect
CNXN.US	PC Connection Inc	20191009	39.53	39.59	38.86	39.01	53123	37.7599	down	down	correct
COCP.US	Cocrystal Pharma Inc	20191009	1.8	1.8206	1.53	1.54	39523	1.54	down	down	correct
CODA.US	Coda Octopus Group Inc	20191009	7.41	7.66	7.19	7.3	45590	7.3	down	down	correct
CODX.US	Co	20191009	1.12	1.132	1.04	1.06	66595	1.06	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20191009	29	29.88	28.95	29.2	23151	27.2195	up	up	correct
COGT.US	Cogent Biosciences Inc	20191009	1.44	1.46	1.34	1.35	37814	5.4	down	down	correct
COHR.US	Coherent Inc	20191009	153.19	155.89	151.9102	154.86	187864	154.86	up	up	correct
COHU.US	Cohu Inc	20191009	13.94	13.99	13.65	13.845	364175	13.7658	down	down	correct
COKE.US	Coca	20191009	296.26	296.47	291.63	294.83	25687	292.4672	down	down	correct
COLB.US	Columbia Banking System Inc	20191009	35.64	35.68	35.16	35.44	151772	32.6885	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20191009	11.69	11.99	11.291	11.49	285133	11.49	down	down	correct
COLM.US	Columbia Sportswear Company	20191009	96.32	96.67	95.66	96.04	186004	94.522	down	down	correct
COMM.US	CommScope Holding Company Inc	20191009	11.15	11.15	10.72	10.74	2552842	10.3672	down	down	correct
COMS.US	COMSovereign Holding Corp	20191009	0.83	0.88	0.822	0.83	1360	2.49
CONE.US	CyrusOne Inc	20191009	77.41	77.92	77.26	77.29	445271	72.8065	down	down	correct
CONN.US	Conn's Inc	20191009	25.29	25.53	24.95	25.18	245368	25.18	down	down	correct
COOP.US	Mr. Cooper Group Inc	20191009	10.55	10.92	10.47	10.775	522205	10.775	up	up	correct
CORE.US	Core	20191009	28.78	29.47	28.58	28.92	242466	28.0421	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20191009	14.09	14.2	13.805	13.83	563152	13.83	down	down	correct
COST.US	Costco Wholesale Corporation	20191009	293.11	298.57	293.11	296.9	2287230	284.0954	up	down	incorrect
COUP.US	Coupa Software Incorporated	20191009	144.4	150.905	143.63	150.135	1627278	150.135	up	up	correct
COWN.US	Cowen Inc	20191009	13.8	14.1	13.73	14.03	330213	13.7315	up	up	correct
COWNL.US	Cowen Group Inc	20191009	26.6804	26.74	26.6212	26.72	4780	22.6995	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20191009	10.1	10.12	10.1	10.11	64356	10.11	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20191009	5.83	5.83	5.54	5.58	6147	5.58	down	down	correct
CPLP.US	Capital Product Partners L.P	20191009	11.15	11.32	10.99	11.16	141922	9.4991	up	up	correct
CPRDX.US	CPRDX	20191009	10.02	10.02	10.02	10.02	0	9.1248
CPREX.US	CPREX	20191009	10.02	10.02	10.02	10.02	0	9.0838
CPRSX.US	CPRSX	20191009	10.01	10.01	10.01	10.01	0	9.2285
CPRT.US	Copart Inc	20191009	80.65	80.77	78.07	80.48	1659153	80.48	down	down	correct
CPRTX.US	CPRTX	20191009	10.01	10.01	10.01	10.01	0	9.2009
CPRX.US	Catalyst Pharmaceuticals Inc	20191009	4.6	4.7181	4.45	4.5	1636358	4.5	down	down	correct
CPSH.US	CPS Technologies Corporation	20191009	1.01	1.019	0.99	1	17315	1	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20191009	21.26	21.45	21.0709	21.23	79590	20.9068	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20191009	3.44	3.48	3.3	3.47	3091	3.47	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20191009	24.41	24.48	24.25	24.408	15251	21.2316	down	down	correct
CPTAL.US	Capitala Finance Corp	20191009	24.52	24.68	24.52	24.68	7124	21.3515	up	up	correct
CRAI.US	CRA International Inc	20191009	41.24	41.51	40.6	41.28	50296	39.7084	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20191009	4.54	4.67	4.45	4.62	595881	4.62	up	up	correct
CRDF.US	Cardiff Oncology Inc	20191009	1.24	1.24	1.08	1.13	199554	1.13	down	down	correct
CRDFX.US	CRDFX	20191009	24.48	24.48	24.48	24.48	0	21.8418
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20191009	24.48	24.48	24.48	24.48	0	21.4813
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20191009	3.03	3.03	2.75	2.9	37060	2.9	down	down	correct
CRDLX.US	CRDLX	20191009	24.47	24.47	24.47	24.47	0	21.8273
CRDTX.US	Griffin Inst Access Credit Fund CL A	20191009	24.48	24.48	24.48	24.48	0	21.8385
CREDX.US	CREDX	20191009	10.15	10.15	10.15	10.15	0	9.7047
CREG.US	China Recycling Energy Corporation	20191009	0.35	0.35	0.31	0.33	3532	3.3	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20191009	5.4548	5.4743	5.2113	5.2308	175323	5.2308	down	up	incorrect
CREX.US	Creative Realities Inc	20191009	1.6	1.6	1.48	1.48	3392	1.48	down	down	correct
CRIS.US	Curis Inc	20191009	2.33	2.34	2.0501	2.15	107550	2.15	down	down	correct
CRMD.US	CorMedix Inc	20191009	5.36	5.49	4.9287	4.96	1115114	4.96	down	down	correct
CRMT.US	America's Car	20191009	84.79	85.4899	84.04	84.75	47795	84.75	down	down	correct
CRNC.US	Cerence Inc	20191009	14.05	15.33	13.81	15.31	1021898	15.31	up	up	correct
CRNT.US	Ceragon Networks Ltd	20191009	2.7	2.725	2.65	2.7	244852	2.7
CRNX.US	Crinetics Pharmaceuticals Inc	20191009	16.09	16.43	15.75	15.9	23326	15.9	down	down	correct
CRON.US	Cronos Group Inc	20191009	8.54	8.7639	8.45	8.57	2928309	8.57	up	up	correct
CROX.US	Crocs Inc	20191009	30.48	30.79	29.76	30.495	1134607	30.495	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20191009	37.56	37.98	36.59	36.73	581466	36.73	down	down	correct
CRTD.US	Creatd Inc	20191009	11.7	11.7	11.7	11.7	31	11.7
CRTO.US	Criteo S.A	20191009	17.87	18.01	17.69	17.89	168877	17.89	up	up	correct
CRTX.US	Cortexyme Inc	20191009	23.64	24	22.8	22.82	15835	22.82	down	down	correct
CRUS.US	Cirrus Logic Inc	20191009	53.49	54	53.17	53.77	583448	53.77	up	up	correct
CRVL.US	CorVel Corporation	20191009	77.25	77.9	76.445	76.62	41408	76.62	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20191009	2.67	2.77	2.56	2.6	60996	2.6	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20191009	66.35	66.43	62.5	63.08	2207773	63.08	down	down	correct
CRWS.US	Crown Crafts Inc	20191009	6.21	6.42	6.21	6.4	46823	5.3053	up	up	correct
CSBR.US	Champions Oncology Inc	20191009	5.79	5.91	5.76	5.8	3439	5.8	up	up	correct
CSCO.US	Cisco Systems Inc	20191009	46.92	47.1715	46.655	46.84	16819430	43.9963	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20191009	2.04	2.1999	1.93	2.14	17800	2.14	up	up	correct
CSGP.US	CoStar Group Inc	20191009	581.2	601.93	576.64	600.32	227749	60.032	up	up	correct
CSGS.US	CSG Systems International Inc	20191009	50.57	51.23	50.177	51.09	292878	48.7713	up	down	incorrect
CSII.US	Cardiovascular Systems Inc	20191009	44.4	45.43	44.4	44.93	175328	44.93	up	up	correct
CSIQ.US	Canadian Solar Inc	20191009	18.11	18.26	17.78	18.02	685153	18.02	down	down	correct
CSPI.US	CSP Inc	20191009	12.9526	13.09	12.85	13.09	1724	12.7979	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20191009	12.49	12.6	12.46	12.49	321738	10.4807
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20191009	9.47	9.85	9.38	9.85	6254	9.7075	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20191009	25.2	25.2058	25.1717	25.2	2845	20.4132
CSTE.US	Caesarstone Ltd	20191009	16.53	16.53	16.15	16.18	50946	15.5084	down	down	correct
CSTL.US	Castle Biosciences Inc	20191009	18.62	19.615	18.279	19.03	75285	19.03	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20191009	16.31	16.38	16.07	16.11	62144	15.6012	down	down	correct
CSWC.US	Capital Southwest Corporation	20191009	21.48	21.56	21.3004	21.39	30666	15.832	down	down	correct
CSWI.US	CSW Industrials Inc	20191009	65.28	65.815	64.95	65.13	42781	64.2339	down	down	correct
CSX.US	CSX Corporation	20191009	66.18	66.87	66.04	66.215	4043543	21.4666	up	up	correct
CTAS.US	Cintas Corporation	20191009	261.15	264.43	260.9	263.57	276072	256.0119	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20191009	41.49	41.75	41.235	41.52	28685	37.904	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20191009	5	5.16	4.96	5.02	45924	5.02	up	up	correct
CTHR.US	Charles & Colvard Ltd	20191009	1.45	1.48	1.4	1.41	146296	1.41	down	down	correct
CTIC.US	CTI BioPharma Corp	20191009	0.7708	0.7781	0.7525	0.7525	33880	0.7525	down	down	correct
CTLP.US	Cantaloupe Inc	20191009	7.45	7.5	7.2	7.2	1117338	7.2	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20191009	7.01	7.14	6.64	6.73	628466	6.73	down	down	correct
CTRE.US	CareTrust REIT Inc	20191009	23.91	24.03	23.74	23.83	509711	21.512	down	down	correct
CTRM.US	Castor Maritime Inc	20191009	3.09	3.34	3.01	3.22	23848	32.2	up	up	correct
CTRN.US	Citi Trends Inc	20191009	17.44	18.11	17.3	18.08	146040	17.9374	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20191009	59.74	59.75	59.14	59.44	1957695	57.7249	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20191009	4.78	4.82	4.31	4.33	264415	4.33	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20191009	0.6724	0.6992	0.6001	0.61	179466	0.61	down	down	correct
CTXS.US	Citrix Systems Inc	20191009	96.63	96.92	95.99	96.59	1024737	93.9113	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20191009	6.4108	6.5335	6.4108	6.4625	12936	4.2172	up	up	correct
CUE.US	Cue Biopharma Inc	20191009	7.52	7.76	7.5	7.71	68004	7.71	up	up	correct
CUEN.US	Cuentas Inc	20191009	2.35	2.35	2.35	2.35	0	5.875
CUTR.US	Cutera Inc	20191009	27.51	28.79	27.51	28.43	108449	28.43	up	up	correct
CVBF.US	CVB Financial Corp	20191009	20.23	20.36	20	20.08	496195	18.6672	down	down	correct
CVCO.US	Cavco Industries Inc	20191009	189.5	190.89	187.6757	188.92	44286	188.92	down	down	correct
CVCY.US	Central Valley Community Bancorp	20191009	20.1	20.42	19.93	20.35	26980	19.2204	up	down	incorrect
CVET.US	Covetrus Inc	20191009	11.07	11.19	10.78	11.1	1290210	11.1	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20191009	7.09	7.11	7.02	7.04	217806	7.04	down	down	correct
CVGW.US	Calavo Growers Inc	20191009	90.91	91.96	89.93	91.3	174602	86.2975	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20191009	15.02	15.41	15.01	15.28	109851	15.28	up	up	correct
CVLT.US	Commvault Systems Inc	20191009	44.86	45.195	44.7246	45.05	243918	45.05	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20191009	21.8346	22.3	21.72	22	18735	19.5342	up	up	correct
CVV.US	CVD Equipment Corporation	20191009	3.16	3.221	3.16	3.2	10171	3.2	up	up	correct
CWBR.US	CohBar Inc	20191009	1.27	1.27	1.25	1.25	19529	1.25	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20191009	16.33	16.41	16.1	16.38	58337	15.5439	up	up	correct
CWST.US	Casella Waste Systems Inc	20191009	44.09	44.23	43.39	43.51	187704	43.51	down	down	correct
CXDC.US	China XD Plastics Company Limited	20191009	2.15	2.2352	2.1317	2.2	19851	2.2	up	up	correct
CXDO.US	Crexendo Inc	20191009	3.25	3.25	3.25	3.25	6000	3.25
CYAD.US	Celyad Oncology SA	20191009	9.56	10.05	9.56	10.05	6766	10.05	up	up	correct
CYAN.US	Cyanotech Corporation	20191009	2.31	2.3807	2.3	2.3807	2004	2.3807	up	up	correct
CYBE.US	CyberOptics Corporation	20191009	14	14.33	13.82	14.06	21464	14.06	up	up	correct
CYBR.US	CyberArk Software Ltd	20191009	105.2	106.8073	104.07	106.1	504487	106.1	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20191009	0.3656	0.3848	0.3603	0.3623	930	7.246	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20191009	8.47	9.29	8.345	8.79	76678	8.79	up	up	correct
CYPS.US	Cyclo3pss Corporation	20191009	0.0014	0.0014	0.0014	0.0014	2000	0.0014
CYRN.US	Cyren Ltd	20191009	1.66	1.73	1.66	1.66	7131	1.66
CYRX.US	Cryoport Inc	20191009	14.59	14.99	13.46	13.68	1345267	13.68	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20191009	0.183	0.188	0.182	0.188	125	18.8	up	up	correct
CYTK.US	Cytokinetics Incorporated	20191009	11.25	11.34	11.01	11.15	194457	11.15	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20191009	2.6	2.75	2.5174	2.56	210867	2.56	down	down	correct
CZNC.US	Citizens & Northern Corporation	20191009	24.63	25	24.5709	24.77	8258	22.1244	up	up	correct
CZR.US	Caesars Entertainment Inc	20191009	39.18	39.5	38.86	39.09	850298	39.09	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20191009	10.8	11.01	10.76	10.89	2408	10.4795	up	down	incorrect
DAKT.US	Daktronics Inc	20191009	6.95	7.07	6.8952	6.955	95884	6.8337	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20191009	3.7	3.714	3.55	3.57	2198	12.0431	down	down	correct
DARE.US	Daré Bioscience Inc	20191009	0.731	0.7385	0.703	0.715	55474	0.715	down	down	correct
DBVT.US	DBV Technologies S.A	20191009	7.18	7.34	6.75	6.79	2934596	6.79	down	down	correct
DBX.US	Dropbox Inc	20191009	19.55	19.6	18.99	19.04	1711896	19.04	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20191009	21.4	21.51	21.31	21.42	56222	18.6789	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20191009	32.06	32.325	31.37	31.7	163261	31.7	down	up	incorrect
DCTH.US	Delcath Systems Inc	20191009	0.093	0.1	0.0901	0.1	83289	70	up	down	incorrect
DDOG.US	Datadog Inc	20191009	35.85	37.49	35.61	36.75	1168145	36.75	up	up	correct
DENN.US	Denny's Corporation	20191009	22.5	22.58	22.21	22.285	301473	22.285	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20191009	1.79	1.85	1.79	1.8	6254	1.8	up	up	correct
DGICA.US	Donegal Group Inc	20191009	14.38	14.49	14.3	14.42	12220	13.131	up	up	correct
DGII.US	Digi International Inc	20191009	13.38	13.48	13.17	13.305	53562	13.305	down	down	correct
DGLY.US	Digital Ally Inc	20191009	1.1222	1.1796	1.11	1.1724	17359	1.1724	up	up	correct
DHC.US	Diversified Healthcare Trust	20191009	9.34	9.46	9.26	9.33	1233881	8.8809	down	down	correct
DHCNI.US	DHCNI	20191009	24.63	24.75	24.63	24.64	19100	21.3055	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20191009	25.7	25.7	25.5	25.5	19958	24.2309	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20191009	133.3	135.21	133.3	134.54	19169	114.7846	up	up	correct
DIOD.US	Diodes Incorporated	20191009	39.63	39.85	39.33	39.62	149189	39.62	down	down	correct
DISCA.US	Discovery Inc	20191009	26.95	27.27	26.84	27.005	2777037	27.005	up	up	correct
DISCK.US	Discovery Inc	20191009	25.18	25.37	24.99	25.205	1370398	25.205	up	up	correct
DISH.US	DISH Network Corporation	20191009	32.27	32.8	32.0969	32.685	1282664	32.685	up	up	correct
DJCO.US	Daily Journal Corporation	20191009	274.01	280.8	274.01	277	3085	277	up	up	correct
DKNG.US	DraftKings Inc	20191009	9.92	9.92	9.92	9.92	35800	9.92
DLHC.US	DLH Holdings Corp	20191009	4.2621	4.4	4.2621	4.29	11643	4.29	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20191009	0.765	0.7929	0.76	0.7891	2896	3.9455	up	up	correct
DLTH.US	Duluth Holdings Inc	20191009	8.77	8.9465	8.545	8.84	291566	8.84	up	up	correct
DLTR.US	Dollar Tree Inc	20191009	113.16	114.69	112.92	112.99	1545864	112.99	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20191009	1.88	1.88	1.77	1.85	16430	1.85	down	down	correct
DMLP.US	Dorchester Minerals L.P	20191009	17.37	17.9685	17.26	17.33	50167	13.7353	down	down	correct
DMRC.US	Digimarc Corporation	20191009	38.05	38.99	37.78	38.51	83523	38.51	up	down	incorrect
DMTK.US	DermTech Inc	20191009	5.61	6.02	5.61	5.99	58823	5.99	up	up	correct
DNLI.US	Denali Therapeutics Inc	20191009	15.44	15.44	14.627	14.81	263141	14.81	down	down	correct
DOCU.US	DocuSign Inc	20191009	65.26	67.61	64.7	67.04	4532202	67.04	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20191009	2.07	2.14	2.07	2.13	7414	2.13	up	down	incorrect
DOMO.US	Domo Inc	20191009	15.81	16.24	15.32	15.35	401560	15.35	down	down	correct
DOOO.US	BRP Inc	20191009	38.36	38.86	38.06	38.5	17423	38.2468	up	down	incorrect
DORM.US	Dorman Products Inc	20191009	77.29	78.26	76.985	77.78	220872	77.78	up	up	correct
DOX.US	Amdocs Limited	20191009	65.52	66.22	65.21	65.68	486688	63.1184	up	up	correct
DOYU.US	DouYu International Holdings Limited	20191009	8	8.12	7.91	8.01	1198088	8.01	up	up	correct
DRIO.US	DarioHealth Corp	20191009	0.35	0.35	0.3	0.32	255960	6.4	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20191009	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20191009	14	14.58	13.95	14.23	353907	14.23	up	up	correct
DRRX.US	DURECT Corporation	20191009	1.81	1.85	1.77	1.77	808282	1.77	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20191009	39.34	39.6	39.19	39.21	45087	39.21	down	down	correct
DSKE.US	Daseke Inc	20191009	2.46	2.64	2.46	2.61	154271	2.61	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20191009	0.1237	0.1237	0.115	0.12	26167	0.12	down	down	correct
DSPG.US	DSP Group Inc	20191009	13.71	13.78	13.54	13.735	47862	13.735	up	up	correct
DSWL.US	Deswell Industries Inc	20191009	2.68	2.68	2.68	2.68	5	2.3326
DTEA.US	DAVIDsTEA Inc	20191009	1.93	1.98	1.85	1.85	56737	1.85	down	down	correct
DTIL.US	Precision BioSciences Inc	20191009	7.51	7.55	7.31	7.43	262636	7.43	down	down	correct
DTSS.US	Datasea Inc	20191009	0.9	0.9	0.82	0.9	2550	0.9
DTST.US	Data Storage Corporation	20191009	0.1202	0.1202	0.1202	0.1202	221	0.1202
DUOT.US	Duos Technologies Group Inc	20191009	7.14	7.28	7	7	5214	7	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20191009	3.8	4.15	3.77	4	941510	4	up	up	correct
DWSN.US	Dawson Geophysical Company	20191009	2.12	2.21	2	2.07	19869	2.07	down	up	incorrect
DXCM.US	DexCom Inc	20191009	152.08	154.99	149.5501	153.9	504866	153.9	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20191009	1.54	1.57	1.49	1.51	27693	1.51	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20191009	32.44	32.52	31.55	31.93	33276	31.93	down	up	incorrect
DXYN.US	The Dixie Group Inc	20191009	1.2	1.25	1.19	1.22	2560	1.22	up	up	correct
DYAI.US	Dyadic International Inc	20191009	6.5	6.5	6.24	6.29	35698	6.29	down	up	incorrect
DYNT.US	Dynatronics Corporation	20191009	1.09	1.09	1.01	1.01	24467	1.01	down	down	correct
DZSI.US	DZS Inc	20191009	7.62	7.78	7	7.3	280596	7.3	down	down	correct
EA.US	Electronic Arts Inc	20191009	93.02	94.5	92.8	92.88	1587593	92.2977	down	down	correct
EAST.US	Eastside Distilling Inc	20191009	4.68	4.68	4.46	4.6	13406	4.6	down	down	correct
EBAY.US	eBay Inc	20191009	37.62	38	37.52	37.85	6812376	36.7586	up	up	correct
EBAYL.US	eBay Inc. NT 56	20191009	26.86	26.99	26.83	26.83	34735	24.6051	down	down	correct
EBIX.US	Ebix Inc	20191009	39.91	40.15	38.89	39.31	281787	38.3618	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20191009	17.048	17.2	17	17.2	12515	16.4315	up	up	correct
EBSB.US	Meridian Bancorp Inc	20191009	18.2	18.28	18.03	18.12	73070	17.3256	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20191009	28.01	28.18	27.78	28.05	12617	26.5096	up	up	correct
ECHO.US	Echo Global Logistics Inc	20191009	21.99	22.05	21.71	21.75	89772	21.75	down	down	correct
ECOL.US	US Ecology Inc	20191009	62.43	62.88	62.07	62.36	118030	61.9733	down	down	correct
ECOR.US	electroCore Inc	20191009	2.39	2.75	2.39	2.62	165868	2.62	up	up	correct
ECPG.US	Encore Capital Group Inc	20191009	30.77	31.03	30.37	30.46	259697	30.46	down	up	incorrect
EDAP.US	EDAP TMS S.A	20191009	4.75	4.85	4.6	4.6	121268	4.6	down	down	correct
EDIT.US	Editas Medicine Inc	20191009	20.32	20.45	19.64	19.9	800110	19.9	down	down	correct
EDRY.US	EuroDry Ltd	20191009	8.053	8.453	8.053	8.355	5941	8.355	up	up	correct
EDSA.US	Edesa Biotech Inc	20191009	5.89	6.17	5.71	5.71	65872	5.71	down	down	correct
EDUC.US	Educational Development Corporation	20191009	6.3	6.47	6.2	6.3617	13776	5.9408	up	up	correct
EEFT.US	Euronet Worldwide Inc	20191009	148.6	150.19	146.565	148.07	284597	148.07	down	down	correct
EFOI.US	Energy Focus Inc	20191009	0.46	0.4911	0.46	0.465	48185	2.325	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20191009	39.51	39.6618	39.12	39.34	84918	37.6591	down	up	incorrect
EGAN.US	eGain Corporation	20191009	7.63	7.65	7.35	7.37	91718	7.37	down	down	correct
EGBN.US	Eagle Bancorp Inc	20191009	41.84	41.97	41.17	41.68	161732	39.469	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20191009	4.37	4.5	4.37	4.485	178494	29.8241	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20191009	59.22	59.86	58.57	59.32	81441	59.32	up	down	incorrect
EHTH.US	eHealth Inc	20191009	55.49	57.89	53.8	56.04	1116516	56.04	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20191009	9.91	10.13	9.8	9.88	76975	9.88	down	down	correct
EIOMX.US	EIOMX	20191009	10.41	10.41	10.41	10.41	0	10.1535
EKSO.US	Ekso Bionics Holdings Inc	20191009	0.483	0.5007	0.483	0.4956	7860	7.434	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20191009	0.585	0.585	0.54	0.54	5857	9.72	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20191009	3.78	3.78	3.4	3.52	96300	3.52	down	down	correct
ELSE.US	Electro	20191009	3.8	3.86	3.8	3.86	595	3.86	up	up	correct
ELTK.US	Eltek Ltd	20191009	3.32	3.41	3.32	3.35	14364	3.35	up	up	correct
EMKR.US	EMCORE Corporation	20191009	2.825	2.93	2.825	2.9	17534	2.9	up	down	incorrect
EML.US	The Eastern Company	20191009	24.6	25.4	24.1	25.2	10057	24.177	up	up	correct
ENDP.US	Endo International plc	20191009	3.75	3.81	3.65	3.68	3961308	3.68	down	down	correct
ENG.US	ENGlobal Corporation	20191009	1.04	1.04	0.972	1.03	4595	1.03	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20191009	8.52	9.65	8.08	9.53	102126	9.53	up	up	correct
ENOB.US	Enochian Biosciences Inc	20191009	4.29	4.4989	3.87	3.96	26508	3.96	down	down	correct
ENPH.US	Enphase Energy Inc	20191009	24.39	24.6	23.12	24.22	3463713	24.22	down	down	correct
ENSG.US	The Ensign Group Inc	20191009	39.03	39.56	38.97	39.17	326946	38.8833	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20191009	58.29	58.655	57.15	57.95	146125	57.95	down	down	correct
ENTG.US	Entegris Inc	20191009	46.22	46.38	45.76	45.99	550772	45.5543	down	up	incorrect
ENTX.US	Entera Bio Ltd	20191009	1.9884	2.1	1.9101	2.0695	9573	2.0695	up	up	correct
ENVB.US	Enveric Biosciences Inc	20191009	0.16	0.16	0.15	0.1509	6977	15.09	down	down	correct
EOLS.US	Evolus Inc	20191009	14.28	14.38	13.89	14.16	143530	14.16	down	up	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20191009	38.64	39.72	38.42	39.58	224528	39.58	up	up	correct
EPIX.US	ESSA Pharma Inc	20191009	3.024	3.39	3.024	3.39	6418	3.39	up	up	correct
EPSN.US	Epsilon Energy Ltd	20191009	3.54	3.8	3.51	3.8	12036	3.8	up	down	incorrect
EPZM.US	Epizyme Inc	20191009	10.24	10.44	9.735	9.77	420239	9.77	down	down	correct
EQ.US	Equillium Inc	20191009	4.15	4.505	4.15	4.26	15742	4.26	up	up	correct
EQBK.US	Equity Bancshares Inc	20191009	25.64	25.75	25.29	25.61	34186	25.5504	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20191009	570.91	579.29	570.07	575	274056	555.2325	up	up	correct
EQOS.US	Diginex Limited	20191009	9.96	9.97	9.93	9.97	4228	9.97	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20191009	8.25	8.3	8.18	8.25	8168694	7.9549
ERIE.US	Erie Indemnity Company	20191009	179.88	183.27	179.88	181.01	148172	172.3023	up	down	incorrect
ERII.US	Energy Recovery Inc	20191009	8.99	9.12	8.87	8.89	104896	8.89	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20191009	3.9458	4.02	3.9458	4.02	3374	4.02	up	down	incorrect
ESBK.US	Elmira Savings Bank	20191009	14.18	14.3568	14.15	14.25	2731	12.8086	up	up	correct
ESCA.US	Escalade Incorporated	20191009	10.52	10.8	10.5	10.5	17749	9.6768	down	down	correct
ESEA.US	Euroseas Ltd	20191009	0.749	0.78	0.7401	0.7597	722836	6.0776	up	up	correct
ESGR.US	Enstar Group Limited	20191009	186.26	187.665	186.21	186.22	40950	186.22	down	down	correct
ESGRO.US	Enstar Group Limited	20191009	26.62	26.73	26.58	26.59	18756	22.9756	down	down	correct
ESGRP.US	Enstar Group Limited	20191009	27.29	27.29	27.11	27.12	19504	23.5407	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20191009	162.5	164.5206	162.47	163.74	7092	159.2556	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20191009	36.65	37.05	35.24	35.4	300738	35.4	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20191009	24.46	24.62	24.18	24.19	11548	24.19	down	up	incorrect
ESSA.US	ESSA Bancorp Inc	20191009	16	16.18	15.92	16.12	9349	15.0655	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20191009	18.44	18.49	17.41	17.8	95985	17.8	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20191009	8.095	8.28	8.095	8.2	10138	7.6825	up	up	correct
ET.US	PE	20191009	25.32	25.32	25.27	25.29	291249	21.7604	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20191009	5.91	6.08	5.66	5.79	76296	5.79	down	down	correct
ETSY.US	Etsy Inc	20191009	55.55	57.7974	55.29	57.205	2228320	57.205	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20191009	5.75	6.055	5.75	5.7889	8543	5.7889	up	up	correct
EVBG.US	Everbridge Inc	20191009	67.83	68.6099	67	68.11	188064	68.11	up	up	correct
EVER.US	EverQuote Inc	20191009	19.72	19.91	19.45	19.49	42900	19.49	down	down	correct
EVFM.US	Evofem Biosciences Inc	20191009	5.05	5.1	4.97	5	21596	5	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20191009	5.9	5.94	5.76	5.77	7847	5.77	down	down	correct
EVOK.US	Evoke Pharma Inc	20191009	0.8254	0.8459	0.8	0.8075	80437	0.8075	down	down	correct
EVOL.US	Evolving Systems Inc	20191009	0.95	0.9899	0.95	0.9599	12766	0.9599	up	up	correct
EVOP.US	EVO Payments Inc	20191009	27.2	27.37	27.07	27.24	318701	27.24	up	up	correct
EWBC.US	East West Bancorp Inc	20191009	40.3	40.79	39.75	40.58	906295	38.4591	up	up	correct
EXAS.US	Exact Sciences Corporation	20191009	91.02	92.78	90.77	91.05	1056094	91.05	up	up	correct
EXC.US	Exelon Corporation	20191009	47.75	48.11	47.6	47.91	3058461	44.2662	up	up	correct
EXEL.US	Exelixis Inc	20191009	16.71	16.86	16.25	16.275	2268443	16.275	down	down	correct
EXLS.US	ExlService Holdings Inc	20191009	65.88	66.24	65.59	65.84	58630	65.84	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20191009	69.51	70.92	69.3	70.66	1226325	68.6666	up	up	correct
EXPE.US	Expedia Group Inc	20191009	132.72	133.97	132.44	133.55	798880	132.5828	up	up	correct
EXPI.US	eXp World Holdings Inc	20191009	8.48	8.595	8.3	8.49	136549	4.2378	up	up	correct
EXPO.US	Exponent Inc	20191009	69.64	70.14	69.3	69.73	174358	68.3479	up	up	correct
EXTR.US	Extreme Networks Inc	20191009	7.15	7.19	7.0265	7.14	634325	7.14	down	up	incorrect
EYE.US	National Vision Holdings Inc	20191009	22.84	23.22	22.6	22.86	377733	22.86	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20191009	2.85	3.5805	2.85	3.49	19362	3.49	up	up	correct
EYEN.US	Eyenovia Inc	20191009	3.63	3.75	3.52	3.57	24670	3.57	down	down	correct
EYES.US	Second Sight Medical Products Inc	20191009	0.808	0.82	0.79	0.7925	10294	6.34	down	up	incorrect
EYESW.US	Second Sight Medical Products Inc. Warrants	20191009	0.2	0.2	0.1939	0.2	9800	1.6
EYPT.US	EyePoint Pharmaceuticals Inc	20191009	2.04	2.08	1.95	2.02	307797	20.2	down	down	correct
EZPW.US	EZCORP Inc	20191009	5.44	5.65	5.42	5.54	902793	5.54	up	up	correct
FAMI.US	Farmmi Inc	20191009	1.67	1.74	1.6016	1.71	24417	1.71	up	up	correct
FANG.US	Diamondback Energy Inc	20191009	81.84	82.39	80.7501	81.55	1591780	76.9071	down	down	correct
FANH.US	Fanhua Inc	20191009	24.55	25.45	24.3624	25.13	189526	22.0222	up	up	correct
FARM.US	Farmer Bros. Co	20191009	14.11	14.11	13.7	13.89	61737	13.89	down	down	correct
FARO.US	FARO Technologies Inc	20191009	47.03	47.35	46.48	46.56	48276	46.56	down	down	correct
FAST.US	Fastenal Company	20191009	30.72	30.9	30.45	30.65	3573608	28.8548	down	down	correct
FAT.US	FAT Brands Inc	20191009	5.11	5.11	4.781	5.11	3798	4.8765
FATE.US	Fate Therapeutics Inc	20191009	15.02	15.26	13.59	13.62	853161	13.62	down	up	incorrect
FB.US	Meta Platforms Inc.	20191009	179.16	180.72	177.94	179.85	7648874	179.85	up	down	incorrect
FBIO.US	Fortress Biotech Inc	20191009	1.27	1.2999	1.26	1.27	129946	1.27
FBIOP.US	Fortress Biotech Inc	20191009	20.6756	20.6756	20.615	20.615	747	16.0027	down	down	correct
FBIZ.US	First Business Financial Services Inc	20191009	23.29	23.55	23.095	23.4	19977	21.8084	up	up	correct
FBMS.US	The First Bancshares Inc	20191009	31.3	31.37	30.93	31.02	19805	29.9361	down	down	correct
FBNC.US	First Bancorp	20191009	35.09	35.09	34.59	34.8	48405	33.1344	down	down	correct
FBRX.US	Forte Biosciences Inc	20191009	0.63	0.67	0.62	0.6233	44987	9.3495	down	down	correct
FCAP.US	First Capital Inc	20191009	58.16	58.16	58.16	58.16	940	55.7528
FCBC.US	First Community Bankshares Inc	20191009	32.11	32.23	31.91	32.02	19861	29.282	down	down	correct
FCCO.US	First Community Corporation	20191009	19.15	19.88	18.97	19.1	2784	17.9537	down	down	correct
FCCY.US	1st Constitution Bancorp	20191009	18.95	19.29	18.87	19.03	4774	18.1346	up	up	correct
FCEL.US	FuelCell Energy Inc	20191009	0.3289	0.33	0.3126	0.3126	6031494	0.3126	down	down	correct
FCFS.US	FirstCash Inc	20191009	89.25	90.94	89.25	90.65	194875	87.553	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20191009	465.4	468	462.28	465.79	36132	462.4732	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20191009	6.69	6.73	6.67	6.68	50300	4.8764	down	up	incorrect
FCREX.US	FCREX	20191009	12.69	12.69	12.69	12.69	0	11.1698
FCRIX.US	FCRIX	20191009	12.72	12.72	12.72	12.72	0	11.1296
FCRUX.US	FCRUX	20191009	12.72	12.72	12.72	12.72	0	12.72
FDBC.US	Fidelity D & D Bancorp Inc	20191009	62	62.49	62	62.05	2248	58.9649	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20191009	14.47	14.54	14.42	14.42	52301	11.3887	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20191009	26.035	26.15	25.99	26.1	5500	22.8181	up	up	correct
FEIM.US	Frequency Electronics Inc	20191009	11.9799	11.9799	11.6	11.75	2434	11.75	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20191009	45.4	45.47	44.65	45.35	124009	44.3555	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20191009	4.47	4.5	4.26	4.26	13766	4.26	down	down	correct
FEYE.US	Mandiant Inc	20191009	14.5	14.79	14.275	14.525	7842463	14.525	up	up	correct
FFBC.US	First Financial Bancorp	20191009	23.71	23.74	23.3	23.4	345658	21.0632	down	down	correct
FFBW.US	FFBW Inc	20191009	10.85	10.929	10.7596	10.79	14671	9.1986	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20191009	2.8734	2.884	2.85	2.88	3693	2.88	up	up	correct
FFIC.US	Flushing Financial Corporation	20191009	20.7	20.7	20.4	20.52	51855	18.4374	down	down	correct
FFIN.US	First Financial Bankshares Inc	20191009	32.72	32.77	32.21	32.56	275254	31.5059	down	up	incorrect
FFIV.US	F5 Networks Inc	20191009	131.62	132.665	130.245	131.95	380453	131.95	up	up	correct
FFNW.US	First Financial Northwest Inc	20191009	14.12	14.39	13.88	13.97	6890	12.9792	down	down	correct
FFWM.US	First Foundation Inc	20191009	14.64	14.66	14.46	14.525	105281	14.0026	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20191009	21.25	21.65	21.25	21.33	2896	16.1899	up	up	correct
FGEN.US	FibroGen Inc	20191009	36.98	37.6	36.24	36.58	374002	36.58	down	down	correct
FGF.US	FG Financial Group Inc	20191009	4.8514	4.8514	4.6	4.6	7836	4.6	down	down	correct
FGFPP.US	FG Financial Group Inc	20191009	25.62	25.629	25.539	25.629	800	21.403	up	up	correct
FHB.US	First Hawaiian Inc	20191009	26.08	26.425	25.97	26.32	727969	23.8171	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20191009	39.25	39.94	39.16	39.67	151817	35.7561	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20191009	177.285	177.285	177.285	177.285	0	177.285
FISI.US	Financial Institutions Inc	20191009	29.29	29.39	29.06	29.2	17536	26.5034	down	down	correct
FISV.US	Fiserv Inc	20191009	103.52	105.09	103.22	104.7	1970741	104.7	up	down	incorrect
FITB.US	Fifth Third Bancorp	20191009	25.74	25.79	25.57	25.655	4054749	23.6339	down	down	correct
FITBI.US	Fifth Third Bancorp	20191009	27.92	28.06	27.85	27.85	22961	24.675	down	down	correct
FITBO.US	Fifth Third Bancorp	20191009	24.97	25.09	24.97	25.09	248800	22.674	up	up	correct
FITBP.US	Fifth Third Bancorp	20191009	26.97	27.25	26.97	27.25	7900	24.255	up	up	correct
FIVE.US	Five Below Inc	20191009	124.03	124.91	123.04	123.64	369568	123.64	down	down	correct
FIVN.US	Five9 Inc	20191009	53.76	55.37	53.47	55.17	618975	55.17	up	up	correct
FIXX.US	Homology Medicines Inc	20191009	15.06	15.17	14.03	14.2	194787	14.2	down	down	correct
FIZZ.US	National Beverage Corp	20191009	46.34	46.93	45.06	46.65	712986	20.6356	up	up	correct
FKWL.US	Franklin Wireless Corp	20191009	2.36	2.39	2.36	2.37	1500	2.37	up	up	correct
FLDM.US	Fluidigm Corporation	20191009	4.42	4.46	4.13	4.18	519015	4.18	down	down	correct
FLEX.US	Flex Ltd	20191009	9.44	9.575	9.35	9.54	5256218	9.54	up	up	correct
FLGT.US	Fulgent Genetics Inc	20191009	11.45	11.8992	11.4152	11.71	79105	11.71	up	down	incorrect
FLIC.US	The First of Long Island Corporation	20191009	22.19	22.41	22.15	22.33	29544	20.6067	up	up	correct
FLL.US	Full House Resorts Inc	20191009	2.17	2.24	2.06	2.08	178649	2.08	down	down	correct
FLMN.US	Falcon Minerals Corporation	20191009	5.5	5.5	5.37	5.48	70237	4.4764	down	down	correct
FLNT.US	Fluent Inc	20191009	2.71	2.71	2.61	2.63	143703	2.63	down	down	correct
FLWS.US	1	20191009	14.08	14.12	13.84	13.93	159334	13.93	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20191009	13.71	13.71	13.025	13.11	386851	13.11	down	down	correct
FLXS.US	Flexsteel Industries Inc	20191009	13.99	14.45	13.93	14.2	52945	13.38	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20191009	25.45	25.9	25.25	25.8	7425	24.2056	up	up	correct
FMBH.US	First Mid Bancshares Inc	20191009	33.68	33.97	33.35	33.72	18477	31.7431	up	down	incorrect
FMBI.US	First Midwest Bancorp Inc	20191009	19.05	19.1	18.85	18.92	343707	17.4876	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20191009	14.135	14.21	14.04	14.11	23972	13.162	down	down	correct
FNCB.US	FNCB Bancorp Inc	20191009	7.15	7.61	7.15	7.4	14880	6.8692	up	up	correct
FNHC.US	FedNat Holding Company	20191009	14.25	14.45	13.95	14.01	51093	13.4187	down	down	correct
FNKO.US	Funko Inc	20191009	19.81	20.105	19.42	19.55	502512	19.55	down	down	correct
FNLC.US	The First Bancorp Inc	20191009	27.13	27.2	26.86	27.03	8736	24.5473	down	down	correct
FNWB.US	First Northwest Bancorp	20191009	17.5	17.58	17.345	17.5	8993	16.9343
FNWD.US	Finward Bancorp Common Stock	20191009	44.7	44.7	44.7	44.7	200	41.8226
FOCS.US	Focus Financial Partners Inc	20191009	21.37	22.02	21.28	21.75	447238	21.75	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20191009	7.8	7.88	7.41	7.48	3075881	7.48	down	up	incorrect
FONR.US	FONAR Corporation	20191009	19.85	20.279	19.66	19.78	20267	19.78	down	up	incorrect
FORD.US	Forward Industries Inc	20191009	1.02	1.04	1.02	1.0395	2037	1.0395	up	up	correct
FORM.US	FormFactor Inc	20191009	19.58	19.81	19.39	19.615	230667	19.615	up	up	correct
FORR.US	Forrester Research Inc	20191009	31.82	31.965	31.42	31.66	50136	31.66	down	down	correct
FOSL.US	Fossil Group Inc	20191009	10.77	10.77	10.42	10.66	1202193	10.66	down	down	correct
FOX.US	Fox Corporation	20191009	30.21	30.41	29.94	30.26	1147602	29.4142	up	down	incorrect
FOXA.US	Fox Corporation	20191009	30.36	30.45	29.96	30.23	3538928	29.4123	down	down	correct
FOXF.US	Fox Factory Holding Corp	20191009	60.35	61.41	59.781	61.02	151649	61.02	up	up	correct
FPAY.US	FlexShopper Inc	20191009	1.5	1.5	1.4573	1.48	44489	1.48	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20191009	35.74	35.74	35.1	35.1	1935	32.0255	down	down	correct
FRBA.US	First Bank	20191009	10.42	10.43	10.32	10.4	13758	10.1024	down	down	correct
FRBK.US	Republic First Bancorp Inc	20191009	4.08	4.12	4.03	4.05	51697	4.05	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20191009	13.76	13.99	13.01	13.3	119027	13.3	down	down	correct
FRG.US	Franchise Group Inc	20191009	11.95	11.99	11.91	11.91	11000	10.6406	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20191009	9.68	9.85	9.42	9.45	175055	9.45	down	down	correct
FRHC.US	Freedom Holding Corp	20191009	12.98	13.49	12.98	13.45	69923	13.45	up	up	correct
FRME.US	First Merchants Corporation	20191009	36.24	36.5	36	36.35	96376	33.989	up	up	correct
FROPX.US	FROPX	20191009	19.82	19.82	19.82	19.82	0	15.6104
FRPH.US	FRP Holdings Inc	20191009	47.73	48.6	47.73	48.3	5546	48.3	up	up	correct
FRPT.US	Freshpet Inc	20191009	47.48	48.12	45.55	46.35	422450	46.35	down	down	correct
FRST.US	Primis Financial Corp	20191009	15.12	15.12	14.95	15	20184	13.9652	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20191009	1.44	1.44	1.4	1.42	2496	1.42	down	down	correct
FRTA.US	Forterra Inc	20191009	6.94	7.12	6.91	7.05	224615	7.05	up	up	correct
FSBW.US	FS Bancorp Inc	20191009	50.62	50.73	50.39	50.39	3554	24.271	down	down	correct
FSFG.US	First Savings Financial Group Inc	20191009	63	63	63	63	317	20.3367
FSLR.US	First Solar Inc	20191009	57.18	57.56	56.11	56.2	957118	56.2	down	down	correct
FSTR.US	L.B. Foster Company	20191009	19.09	19.52	18.6201	19.3	43380	19.3	up	up	correct
FSTX.US	F	20191009	3.2	3.24	3.05	3.08	38062	12.32	down	down	correct
FSV.US	FirstService Corporation	20191009	100.55	100.96	100.07	100.12	36865	99.0086	down	down	correct
FTDR.US	Frontdoor Inc	20191009	50.06	51.34	49.79	51.04	463186	51.04	up	down	incorrect
FTEK.US	Fuel Tech Inc	20191009	0.9618	0.99	0.9618	0.97	22844	0.97	up	up	correct
FTFT.US	Future FinTech Group Inc	20191009	0.71	0.7604	0.69	0.691	29390	0.691	down	down	correct
FTNT.US	Fortinet Inc	20191009	77.23	78.49	76.8	77.89	917504	77.89	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20191009	5.83	5.83	5.1	5.26	37769	5.26	down	up	incorrect
FULT.US	Fulton Financial Corporation	20191009	15.4	15.51	15.275	15.42	458219	14.072	up	up	correct
FUNC.US	First United Corporation	20191009	22.95	23	22.86	22.93	23515	21.266	down	down	correct
FUND.US	Sprott Focus Trust Inc	20191009	6.54	6.68	6.45	6.54	78509	5.3879
FUTU.US	Futu Holdings Limited	20191009	10.53	10.83	10.53	10.63	76272	10.63	up	up	correct
FUV.US	Arcimoto Inc	20191009	2.29	2.3	2.18	2.18	40919	2.18	down	down	correct
FVCB.US	FVCBankcorp Inc	20191009	17.35	17.51	17.26	17.41	8278	17.41	up	down	incorrect
FVE.US	Five Star Senior Living Inc	20191009	5.23	5.4	5.23	5.3	3225	5.3	up	up	correct
FWBI.US	First Wave BioPharma Inc	20191009	0.523	0.5524	0.5101	0.5273	289279	0.5273	up	up	correct
FWONA.US	Formula One Group	20191009	39.32	39.45	38.6	39.05	64791	39.05	down	down	correct
FWONK.US	Formula One Group	20191009	41.07	41.47	40.51	40.98	472095	40.98	down	up	incorrect
FWRD.US	Forward Air Corporation	20191009	60.92	60.92	60.27	60.6	100661	59.1332	down	down	correct
FXNC.US	First National Corporation	20191009	18.75	19.75	18.75	19.01	1842	17.9676	up	up	correct
GABC.US	German American Bancorp Inc	20191009	31.09	31.41	30.99	31.22	61729	29.6505	up	up	correct
GAIA.US	Gaia Inc	20191009	5.83	5.9	5.58	5.63	73102	5.63	down	down	correct
GAIN.US	Gladstone Investment Corporation	20191009	12.29	12.34	12.2	12.31	62229	10.3018	up	up	correct
GALT.US	Galectin Therapeutics Inc	20191009	4.16	4.3136	3.88	3.9	570745	3.9	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20191009	0.365	0.393	0.334	0.3635	42633	27.2625	down	up	incorrect
GASS.US	StealthGas Inc	20191009	3.03	3.167	3.02	3.12	17691	3.12	up	up	correct
GBCI.US	Glacier Bancorp Inc	20191009	39.55	39.82	39.18	39.62	187482	36.9642	up	up	correct
GBDC.US	Golub Capital BDC Inc	20191009	17.1905	17.2776	17.1614	17.1711	174370	14.1986	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20191009	24.7	24.965	24.54	24.72	12909	22.6603	up	down	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20191009	27.0316	27.0316	26.4326	26.9	2760	23.0888	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20191009	48.1	49.41	47.06	47.15	1060816	47.15	down	down	correct
GCBC.US	Greene County Bancorp Inc	20191009	27.8	27.95	27.66	27.66	1498	26.5523	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20191009	10.13	10.13	10.13	10.13	0	9.8475
GCREX.US	Griffin Institutional Access Real Estate	20191009	26.57	26.57	26.57	26.57	0	23.6076
GDEN.US	Golden Entertainment Inc	20191009	12.99	13.1	12.6	12.87	95332	12.87	down	down	correct
GDS.US	GDS Holdings Limited	20191009	39.24	39.59	38.04	39.15	1123959	39.15	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20191009	10.12	10.15	10.12	10.12	201472	10.12
GECC.US	Great Elm Capital Corporation	20191009	8.26	8.26	8.18	8.19	29100	6.4645	down	down	correct
GECCM.US	GECCM	20191009	25.0898	25.1	25.0898	25.1	3243	23.276	up	up	correct
GECCN.US	Great Elm Capital	20191009	24.95	24.99	24.95	24.99	7600	21.3909	up	up	correct
GEG.US	Great Elm Group Inc	20191009	3.56	3.61	3.49	3.55	11850	3.55	down	down	correct
GENC.US	Gencor Industries Inc	20191009	10.711	11.13	10.65	10.67	5844	10.67	down	down	correct
GENE.US	Genetic Technologies Limited	20191009	1.85	1.99	1.82	1.99	12956	1.99	up	up	correct
GEOS.US	Geospace Technologies Corporation	20191009	13.98	13.99	13.34	13.7	66102	13.7	down	down	correct
GERN.US	Geron Corporation	20191009	1.45	1.455	1.39	1.41	1128065	1.41	down	down	correct
GEVO.US	Gevo Inc	20191009	2.98	2.99	2.79	2.9	80110	2.9	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20191009	24.25	24.25	24.25	24.25	923	22.6684
GFN.US	General Finance Corporation	20191009	8.555	8.57	8.12	8.13	21684	8.13	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20191009	12.78	12.95	12.4301	12.75	938241	12.5149	down	down	correct
GH.US	Guardant Health Inc	20191009	60.42	61.58	58.84	60.315	722559	60.315	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20191009	3.48	3.69	3.21	3.318	526567	3.318	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20191009	5.18	5.24	5.04	5.19	157057	5.19	up	down	incorrect
GIGM.US	GigaMedia Limited	20191009	2.48	2.54	2.48	2.5	3786	2.5	up	up	correct
GIII.US	G	20191009	24.22	24.38	23.83	23.975	389566	23.975	down	down	correct
GILD.US	Gilead Sciences Inc	20191009	62.29	62.43	61.76	61.98	3655779	56.5901	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20191009	8.05	8.05	7.9723	7.9723	7310	6.8806	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20191009	27.39	27.39	27.39	27.39	0	24.3362
GLAD.US	Gladstone Capital Corporation	20191009	9.59	9.6578	9.56	9.6	91020	7.868	up	up	correct
GLBFX.US	GL Beyond Income Fund	20191009	1.45	1.45	1.45	1.45	0	1.2665
GLBS.US	Globus Maritime Limited	20191009	2.27	2.45	2.27	2.33	65133	233	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20191009	10.18	10.35	10.08	10.18	284568	10.18
GLG.US	TD Holdings Inc	20191009	0.44	0.4599	0.44	0.445	14267	0.445	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20191009	4	4.12	3.7	3.75	131076	3.75	down	down	correct
GLNG.US	Golar LNG Limited	20191009	12.83	13.23	12.72	13.16	1084521	13.16	up	up	correct
GLPG.US	Galapagos NV	20191009	155.83	156	154.43	155.23	100136	155.23	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20191009	38.72	38.89	38.52	38.57	375562	34.337	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20191009	10.38	10.38	10.08	10.16	77087	10.16	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20191009	27.25	27.25	27.25	27.25	0	24.2118
GLYC.US	GlycoMimetics Inc	20191009	4.37	4.44	4.25	4.27	95246	4.27	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20191009	0.977	1	0.71	0.71	5336	10.65	down	down	correct
GMDA.US	Gamida Cell Ltd	20191009	4.01	4.1	3.78	4.08	20149	4.08	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20191009	27.01	27.01	27.01	27.01	0	23.9985
GNCA.US	Genocea Biosciences Inc	20191009	2.59	2.6405	2.52	2.53	46143	2.53	down	down	correct
GNFT.US	Genfit SA	20191009	13.83	14.24	13.74	14	28369	14	up	up	correct
GNLN.US	Greenlane Holdings Inc	20191009	3.29	3.58	3.29	3.4	311521	3.4	up	down	incorrect
GNPX.US	Genprex Inc	20191009	0.671	0.73	0.625	0.625	43123	0.625	down	down	correct
GNSS.US	Genasys Inc	20191009	3.309	3.3756	3.303	3.34	14607	3.34	up	up	correct
GNTX.US	Gentex Corporation	20191009	25.71	25.99	25.61	25.84	864312	25.0239	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20191009	30.26	30.4	30.11	30.16	4249	25.7629	down	down	correct
GNUS.US	Genius Brands International Inc	20191009	0.8378	0.868	0.75	0.797	28694	0.797	down	down	correct
GO.US	Grocery Outlet Holding Corp	20191009	33.02	33.67	32.72	32.85	1187498	32.85	down	up	incorrect
GOEV.US	Canoo Inc	20191009	10.1	10.1	10.09	10.09	465	10.09	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20191009	0.79	0.8	0.79	0.793	3200	0.793	up	up	correct
GOGL.US	Golden Ocean Group Limited	20191009	5.9	6.085	5.88	6.06	330532	4.9793	up	up	correct
GOGO.US	Gogo Inc	20191009	5.33	5.35	5.235	5.285	772650	5.285	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20191009	23.19	23.19	22.88	23.03	60791	19.2423	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20191009	25.84	25.98	25.75	25.98	51700	22.2998	up	up	correct
GOOG.US	Alphabet Inc	20191009	1199.35	1208.35	1197.63	1202.31	876632	1202.31	up	up	correct
GOOGL.US	Alphabet Inc	20191009	1201.33	1208.46	1198.115	1202.4	813216	1202.4	up	up	correct
GOSS.US	Gossamer Bio Inc	20191009	15.37	16.06	15.01	15.6	247439	15.6	up	up	correct
GOVX.US	GeoVax Labs Inc	20191009	0.0043	0.0052	0.0026	0.0028	2570	112	down	down	correct
GP.US	GreenPower Motor Company Inc	20191009	0.2732	0.2732	0.2732	0.2732	10015	1.9124
GPP.US	Green Plains Partners LP	20191009	13.2	13.3385	13.01	13.1	37739	10.9485	down	down	correct
GPRE.US	Green Plains Inc	20191009	10.55	10.65	10.09	10.13	432276	10.13	down	down	correct
GPRO.US	GoPro Inc	20191009	3.5	3.56	3.4	3.505	8416930	3.505	up	up	correct
GRBK.US	Green Brick Partners Inc	20191009	10.35	10.485	10.17	10.37	75459	10.37	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20191009	13.5652	14.2609	13.5652	14.087	1219	7.2817	up	up	correct
GRFS.US	Grifols S.A	20191009	20.08	20.15	19.985	20.03	799846	19.086	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20191009	27.68	27.68	27.68	27.68	0	24.5939
GRIN.US	Grindrod Shipping Holdings Ltd	20191009	5.5	5.84	5.26	5.26	17614	5.0006	down	down	correct
GRMN.US	Garmin Ltd	20191009	83.62	84.82	83.425	84.61	647463	80.4848	up	up	correct
GRNQ.US	Greenpro Capital Corp	20191009	0.8501	0.8501	0.8501	0.8501	1109	0.8501
GROM.US	Grom Social Enterprises Inc. Common Stock	20191009	0.1401	0.1401	0.1401	0.1401	2300	4.4832
GROW.US	U.S. Global Investors Inc	20191009	2	2.01	1.9799	1.98	14216	1.9198	down	down	correct
GRPN.US	Groupon Inc	20191009	2.7	2.75	2.67	2.685	111109	53.7	down	down	correct
GRTS.US	Gritstone bio Inc	20191009	8.51	8.99	8.44	8.84	71903	8.84	up	up	correct
GRVY.US	Gravity Co. Ltd	20191009	31.36	32.79	31.36	32.6	17933	32.6	up	up	correct
GRWG.US	GrowGeneration Corp	20191009	3.89	3.94	3.77	3.85	63587	3.85	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20191009	55.3	55.59	55.08	55.21	23062	50.9106	down	down	correct
GSHD.US	Goosehead Insurance Inc	20191009	46.37	46.92	45.355	46.26	96922	45.1443	down	down	correct
GSIT.US	GSI Technology Inc	20191009	8.02	8.09	7.815	7.85	57033	7.85	down	down	correct
GSKY.US	GreenSky Inc	20191009	6.71	6.77	6.53	6.755	367153	6.755	up	down	incorrect
GSM.US	Ferroglobe PLC	20191009	0.7727	0.824	0.7702	0.79	945768	0.79	up	up	correct
GT.US	The Goodyear Tire & Rubber Company	20191009	13.43	13.545	13.23	13.49	1806898	13.2009	up	up	correct
GTBP.US	GT Biopharma Inc	20191009	0.16	0.16	0.15	0.157	5036	2.669	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20191009	10.34	10.36	10.34	10.36	29239	10.36	up	up	correct
GTHX.US	G1 Therapeutics Inc	20191009	21.82	22.79	21.52	21.84	348610	21.84	up	up	correct
GTIM.US	Good Times Restaurants Inc	20191009	1.73	1.73	1.67	1.73	10632	1.73
GTX.US	Garrett Motion Inc	20191009	8.96	9.04	8.75	8.96	499514	8.96
GTYH.US	GTY Technology Holdings Inc	20191009	5.34	5.65	5.34	5.65	73325	5.65	up	down	incorrect
GURE.US	Gulf Resources Inc	20191009	0.6965	0.7048	0.69	0.6935	1892	3.4675	down	down	correct
GVP.US	GSE Systems Inc	20191009	1.67	1.69	1.6	1.6	5217	1.6	down	down	correct
GWGH.US	GWG Holdings Inc	20191009	9.27	9.45	8.75	8.82	4619	8.82	down	down	correct
GWRS.US	Global Water Resources Inc	20191009	11.99	12.26	11.94	12.09	16009	11.5331	up	up	correct
HA.US	Hawaiian Holdings Inc	20191009	26.99	27.72	26.945	27.49	681625	27.2673	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20191009	17.59	17.9	17.54	17.77	174844	16.3457	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20191009	20.21	20.22	19.905	20.11	726147	20.11	down	down	correct
HALL.US	Hallmark Financial Services Inc	20191009	18.18	18.72	18.18	18.51	90852	18.51	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20191009	15.59	15.69	15.51	15.565	654551	15.565	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20191009	13.76	14.3	13.62	13.88	14974	13.88	up	up	correct
HAS.US	Hasbro Inc	20191009	117.35	118.89	117.02	118.16	545107	110.3635	up	up	correct
HAYN.US	Haynes International Inc	20191009	34.08	34.32	33.21	33.78	43823	31.5108	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20191009	13.59	13.7	13.465	13.57	4905221	12.1597	down	down	correct
HBCP.US	Home Bancorp Inc	20191009	38.3	38.45	37.94	37.94	17343	35.5894	down	down	correct
HBIO.US	Harvard Bioscience Inc	20191009	3	3	2.92	2.92	50050	2.92	down	down	correct
HBMD.US	Howard Bancorp Inc	20191009	16.41	16.43	16.01	16.14	15978	16.14	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20191009	16.7	16.88	16.57	16.67	44349	15.5015	down	down	correct
HBP.US	Huttig Building Products Inc	20191009	2.14	2.19	2.08	2.08	2156	2.08	down	down	correct
HCAT.US	Health Catalyst Inc	20191009	27.68	28	26.24	26.44	186873	26.44	down	down	correct
HCCC.US	Healthcare Capital Corp	20191009	0.3	0.3	0.3	0.3	5000	0.3
HCCI.US	Heritage	20191009	25.7	26.05	25.56	25.83	104606	25.83	up	up	correct
HCKT.US	The Hackett Group Inc	20191009	15.99	16.08	15.7	15.71	77741	14.8571	down	down	correct
HCM.US	HUTCHMED (China) Limited	20191009	17.93	17.99	17.38	17.42	77366	17.42	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20191009	24.5	24.76	23.8	24.32	532350	22.5608	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20191009	0.0001	0.0001	0.0001	0.0001	10000	0.0001
HDSN.US	Hudson Technologies Inc	20191009	0.6725	0.6789	0.645	0.6685	235483	0.6685	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20191009	11.16	11.36	10.85	11.3	308878	11.3	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20191009	26.82	27.89	26.49	27.62	340640	25.2626	up	up	correct
HELE.US	Helen of Troy Limited	20191009	154.94	156.715	148.4	149.79	512872	149.79	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20191009	2.5	2.5	2.37	2.4	33224	2.4	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20191009	3.66	3.79	3.635	3.68	2877024	14.72	up	up	correct
HFFG.US	HF Foods Group Inc	20191009	17.09	17.4	16.66	17.15	5433	17.15	up	up	correct
HFWA.US	Heritage Financial Corporation	20191009	26.09	26.18	25.83	25.88	101411	23.8658	down	down	correct
HGBL.US	Heritage Global Inc	20191009	0.99	1	0.95	0.95	14670	0.95	down	down	correct
HGEN.US	Humanigen Inc	20191009	0.9	0.9	0.6723	0.7	553	3.5	down	down	correct
HGSH.US	China HGS Real Estate Inc	20191009	0.71	0.71	0.71	0.71	120	1.42
HHR.US	HeadHunter Group PLC	20191009	17.63	17.76	17.5	17.51	54700	16.6627	down	up	incorrect
HIBB.US	Hibbett Inc	20191009	22.4	22.81	22.29	22.575	252740	22.3716	up	up	correct
HIFS.US	Hingham Institution for Savings	20191009	188.16	188.16	188.16	188.16	828	183.8077
HIHO.US	Highway Holdings Limited	20191009	1.68	1.75	1.68	1.68	13842	1.4844
HIMX.US	Himax Technologies Inc	20191009	2.19	2.24	2.16	2.19	891742	2.1505
HITI.US	High Tide Inc. Common Shares	20191009	0.295	0.295	0.275	0.28	119840	0.28	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20191009	0.107	0.185	0.107	0.1827	447777	0.1827	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20191009	0.7089	0.738	0.6601	0.6601	30142	16.5025	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20191009	66.28	66.35	65.7	65.97	15791	65.97	down	down	correct
HLIT.US	Harmonic Inc	20191009	6.1	6.1	5.97	6.02	313765	6.02	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20191009	54.69	55.49	53.235	54.97	132622	52.8601	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20191009	4.67	4.77	4.49	4.74	598468	4.74	up	up	correct
HMNF.US	HMN Financial Inc	20191009	21.8	22.03	21.8	22.03	4220	22.03	up	down	incorrect
HMST.US	HomeStreet Inc	20191009	27.08	27.21	26.55	26.66	76858	25.5117	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20191009	11.76	11.8566	11.76	11.79	13155	11.79	up	up	correct
HNNA.US	Hennessy Advisors Inc	20191009	11.61	11.61	11.1	11.1888	8445	9.8457	down	down	correct
HNRG.US	Hallador Energy Company	20191009	3.24	3.28	3.21	3.22	46757	3.1095	down	down	correct
HOFT.US	Hooker Furniture Corporation	20191009	21.82	21.82	20.64	20.76	91071	19.5229	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20191009	14.3	14.34	13.75	13.9	189835	13.4743	down	down	correct
HOLX.US	Hologic Inc	20191009	48.81	49.5	48.59	49.46	1159461	49.46	up	down	incorrect
HON.US	Honeywell International Inc	20191009	160.63	160.67	158.75	159.84	1698483	152.822	down	down	correct
HONE.US	HarborOne Bancorp Inc	20191009	9.96	10.03	9.91	10.01	301382	9.8061	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20191009	7.34	7.34	6.75	6.79	13262	6.79	down	down	correct
HOPE.US	Hope Bancorp Inc	20191009	13.93	13.97	13.73	13.825	380679	12.3721	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20191009	4.1933	4.25	4.18	4.2	4418	4.2	up	up	correct
HPK.US	HighPeak Energy Inc	20191009	10.27	10.27	10.24	10.25	12000	10.1364	down	down	correct
HQI.US	HireQuest Inc	20191009	6.91	7	6.91	7	2400	6.824	up	up	correct
HQY.US	HealthEquity Inc	20191009	52.85	53.415	51.994	52.56	401171	52.56	down	down	correct
HROW.US	Harrow Health Inc	20191009	5.2	5.33	5.03	5.15	232086	5.15	down	down	correct
HRTX.US	Heron Therapeutics Inc	20191009	18.24	18.59	17.9	18.28	828217	18.28	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20191009	11.82	11.86	11.8	11.8	71903	9.5853	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20191009	1.78	1.78	1.66	1.66	23104	58.1	down	down	correct
HSIC.US	Henry Schein Inc	20191009	62.52	62.53	61.43	62.11	779250	62.11	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20191009	25.82	25.88	25.21	25.23	63901	24.0837	down	down	correct
HSKA.US	Heska Corporation	20191009	73.43	75.22	73	74.09	74387	74.09	up	up	correct
HSON.US	Hudson Global Inc	20191009	11.94	11.99	11.94	11.99	1121	11.99	up	up	correct
HST.US	Host Hotels & Resorts Inc	20191009	16.53	16.6	16.365	16.43	6882874	15.9247	down	down	correct
HSTM.US	HealthStream Inc	20191009	25.66	25.843	25.62	25.72	51531	25.72	up	up	correct
HSTO.US	Histogen Inc	20191009	0.335	0.339	0.3251	0.3251	18492	3.251	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20191009	24.98	25.17	24.63	24.91	29389	24.1324	down	down	correct
HTBK.US	Heritage Commerce Corp	20191009	11.25	11.25	11.1	11.175	126307	9.8995	down	down	correct
HTBX.US	Heat Biologics Inc	20191009	0.421	0.421	0.38	0.3912	33967	2.7384	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20191009	0.8597	0.88	0.846	0.8515	5279	12.7725	down	up	incorrect
HTHT.US	Huazhu Group Limited	20191009	32.66	32.86	32.04	32.76	601056	32.4829	up	up	correct
HTLD.US	Heartland Express Inc	20191009	21.31	21.47	21.12	21.15	224451	20.3485	down	down	correct
HTLF.US	Heartland Financial USA Inc	20191009	43.92	43.92	43.19	43.61	49041	41.6469	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20191009	10.16	10.18	10.16	10.18	1590	10.18	up	up	correct
HUBG.US	Hub Group Inc	20191009	46.45	46.79	45.64	46.25	229322	46.25	down	up	incorrect
HUGE.US	FSD Pharma Inc	20191009	0.059	0.0607	0.05	0.055	131556	11.055	down	up	incorrect
HURC.US	Hurco Companies Inc	20191009	31.75	32.07	31.6	32	16173	30.9173	up	up	correct
HURN.US	Huron Consulting Group Inc	20191009	60.34	60.86	59.82	60.02	136257	60.02	down	down	correct
HUSN.US	Hudson Capital Inc	20191009	1.59	1.62	1.5	1.51	5968	7.55	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20191009	1.68	1.6908	1.65	1.665	15550	1.665	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20191009	21.912	22.3881	21.7918	21.7918	14124	20.5946	down	down	correct
HWC.US	Hancock Whitney Corporation	20191009	36.04	36.15	35.45	35.77	303839	33.2516	down	down	correct
HWKN.US	Hawkins Inc	20191009	40.12	40.51	39.225	39.41	14764	18.9436	down	down	correct
HX.US	Xiaobai Maimai Inc	20191009	1.45	1.53	1.45	1.51	42038	4.53	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20191009	10.295	10.4	10.295	10.37	27621	10.37	up	down	incorrect
HYRE.US	HyreCar Inc	20191009	2.5	2.55	2.42	2.42	169395	2.42	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20191009	26.35	26.77	26.095	26.32	651485	26.32	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20191009	58.16	58.93	57.82	58.42	378152	58.42	up	up	correct
IBCP.US	Independent Bank Corporation	20191009	20.67	20.7473	20.41	20.43	113706	18.5565	down	up	incorrect
IBKR.US	Interactive Brokers Group Inc	20191009	45.97	46.01	45.245	45.45	592860	44.7425	down	down	correct
IBOC.US	International Bancshares Corporation	20191009	37.3	37.54	36.99	37.35	170048	34.8654	up	up	correct
IBTX.US	Independent Bank Group Inc	20191009	50.82	51.05	50.06	50.24	152651	47.8907	down	down	correct
ICAD.US	iCAD Inc	20191009	6.46	6.76	6.43	6.57	75783	6.57	up	up	correct
ICBK.US	County Bancorp Inc	20191009	19.14	19.16	19.1	19.16	1832	18.5937	up	up	correct
ICCC.US	ImmuCell Corporation	20191009	5.24	5.27	4.912	4.93	7310	4.93	down	down	correct
ICCH.US	ICC Holdings Inc	20191009	13.74	13.74	13.74	13.74	5279	13.74
ICFI.US	ICF International Inc	20191009	77.61	77.755	76.33	76.67	101595	75.4723	down	down	correct
ICHR.US	Ichor Holdings Ltd	20191009	23.77	23.82	22.89	23.66	310441	23.66	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20191009	2.91	2.97	2.8872	2.97	27931	2.97	up	up	correct
ICLR.US	ICON Public Limited Company	20191009	145.15	147.57	144.7337	146.96	170773	146.96	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20191009	6.4614	6.52	6.4614	6.5	20254	5.4204	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20191009	59.79	59.8	57.23	57.36	731608	57.36	down	down	correct
ICUI.US	ICU Medical Inc	20191009	155.12	155.69	152.465	154.05	107897	154.05	down	down	correct
IDCC.US	InterDigital Inc	20191009	51.01	51.01	50.51	50.64	174238	48.3418	down	down	correct
IDEX.US	Ideanomics Inc	20191009	1.59	1.6	1.53	1.59	219913	1.59
IDN.US	Intellicheck Inc	20191009	4.8	5.137	4.8	5.05	43466	5.05	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20191009	2.56	2.56	2.47	2.48	63629	2.48	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20191009	268.91	273.085	268.91	271.91	214232	271.91	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20191009	7.6	7.6	7	7.01	59787	7.01	down	up	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20191009	4.32	4.55	4.3	4.31	28005	4.31	down	up	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20191009	0.05	0.05	0.05	0.05	30400	0.05
IEP.US	Icahn Enterprises L.P	20191009	65.74	66.12	64.7471	65.8	53863	47.2896	up	down	incorrect
IESC.US	IES Holdings Inc	20191009	19.91	20.04	19.82	19.82	9122	19.82	down	down	correct
IFMK.US	iFresh Inc	20191009	1.75	1.84	1.75	1.7901	14228	1.7901	up	up	correct
IFRX.US	InflaRx N.V	20191009	2.4	2.4	2.2638	2.29	241797	2.29	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20191009	10.26	10.29	10.26	10.26	54500	9.7359
IGMS.US	IGM Biosciences Inc	20191009	17.88	17.88	17.6508	17.82	26690	17.82	down	down	correct
IHRT.US	iHeartMedia Inc	20191009	14.54	14.98	14.25	14.54	114408	14.54
III.US	Information Services Group Inc	20191009	2.46	2.53	2.46	2.48	34072	2.4476	up	down	incorrect
IIIV.US	i3 Verticals Inc	20191009	19.5	19.95	19.28	19.75	105724	19.75	up	up	correct
IIN.US	IntriCon Corporation	20191009	19.59	19.86	19.44	19.55	71723	19.55	down	down	correct
IIVI.US	II	20191009	32.13	32.15	31.5	31.86	867379	31.86	down	down	correct
IKNX.US	IKONICS Corporation	20191009	6.25	6.439	5.86	6.439	1745	6.439	up	up	correct
ILMN.US	Illumina Inc	20191009	291.42	299.1	291.4	296.96	879853	296.96	up	down	incorrect
ILPT.US	Industrial Logistics Properties Trust	20191009	21.43	21.69	21.33	21.37	182020	18.97	down	down	correct
IMAC.US	IMAC Holdings Inc	20191009	3.2112	3.2112	2.95	3.01	2720	3.01	down	down	correct
IMBI.US	iMedia Brands Inc	20191009	0.5051	0.535	0.4825	0.4933	260358	4.933	down	down	correct
IMGN.US	ImmunoGen Inc	20191009	2.29	2.35	2.265	2.29	764626	2.29
IMKTA.US	Ingles Markets Incorporated	20191009	39.05	39.48	38.89	39.16	73613	38.0812	up	up	correct
IMMP.US	Immutep Limited	20191009	1.62	1.7	1.6	1.66	8825	1.66	up	up	correct
IMMR.US	Immersion Corporation	20191009	7.5	7.715	7.46	7.7	174355	7.7	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20191009	20.82	20.89	19.76	20.57	50733	18.7514	down	down	correct
IMRN.US	Immuron Limited	20191009	2.99	3.025	2.96	3	8716	3	up	up	correct
IMTE.US	Integrated Media Technology Limited	20191009	7.4	7.5	7.1084	7.2162	518	7.2162	down	down	correct
IMUX.US	Immunic Inc	20191009	9.55	9.72	8.935	9.18	10113	9.18	down	down	correct
IMV.US	IMV Inc	20191009	2.62	2.667	2.46	2.6594	9714	2.6594	up	up	correct
IMVT.US	Immunovant Inc	20191009	10.21	10.21	10.2	10.21	18536	10.21
IMXI.US	International Money Express Inc	20191009	13.62	13.62	12.93	13.5	284280	13.5	down	up	incorrect
INBK.US	First Internet Bancorp	20191009	21.11	21.5	20.97	21.1	19861	20.6471	down	down	correct
INBKZ.US	INBKZ	20191009	25.9	25.9	25.8	25.8	3000	22.5821	down	down	correct
INCY.US	Incyte Corporation	20191009	75.13	75.73	74.06	74.68	606602	74.68	down	up	incorrect
INDB.US	Independent Bank Corp	20191009	71.15	71.325	70.38	70.98	79950	66.909	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20191009	9.79	9.81	9.79	9.8	325700	9.8	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20191009	64	64	60.8	60.96	4525	60.96	down	down	correct
INDT.US	INDUS Realty Trust Inc	20191009	37.6	38.2	36.86	36.86	3400	35.2342	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20191009	1.12	1.12	1.07	1.09	26906	1.09	down	down	correct
INFN.US	Infinera Corporation	20191009	5.37	5.385	5.28	5.32	837510	5.32	down	down	correct
INGN.US	Inogen Inc	20191009	47.19	47.79	46.61	47.67	175052	47.67	up	up	correct
INMB.US	INmune Bio Inc	20191009	4.66	4.7119	4.02	4.08	41443	4.08	down	up	incorrect
INMD.US	InMode Ltd	20191009	23.35	24.43	22.95	23.7	838094	11.85	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20191009	2.04	2.0725	2.01	2.06	282964	2.06	up	up	correct
INOD.US	Innodata Inc	20191009	1.37	1.37	1.34	1.34	19789	1.34	down	down	correct
INOV.US	Inovalon Holdings Inc	20191009	15.02	15.385	14.995	15.11	259951	15.11	up	up	correct
INPX.US	Inpixon	20191009	0.126	0.128	0.122	0.1227	67517	5.5215	down	down	correct
INSE.US	Inspired Entertainment Inc	20191009	6.92	6.99	6.86	6.86	3484	6.86	down	down	correct
INSG.US	Inseego Corp	20191009	4.84	5.0329	4.81	4.9	776319	4.9	up	up	correct
INSM.US	Insmed Incorporated	20191009	16.8	16.97	16.26	16.3	691931	16.3	down	down	correct
INTC.US	Intel Corporation	20191009	50.47	50.79	50.15	50.48	12189955	47.7493	up	up	correct
INTG.US	The InterGroup Corporation	20191009	29.75	29.75	29.75	29.75	532	29.75
INTU.US	Intuit Inc	20191009	262.87	265.12	262.37	264	868967	261.037	up	up	correct
INTZ.US	Intrusion Inc	20191009	4.33	4.42	4.21	4.42	13965	4.42	up	up	correct
INVA.US	Innoviva Inc	20191009	10.63	10.76	10.29	10.405	644637	10.405	down	up	incorrect
INVE.US	Identiv Inc	20191009	4.72	4.89	4.65	4.85	28556	4.85	up	up	correct
INVO.US	INVO Bioscience Inc	20191009	0.2899	0.3	0.2899	0.3	763	9.6	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20191009	1.32	1.32	1.32	1.32	0	1.32
IONS.US	Ionis Pharmaceuticals Inc	20191009	59.5	60.31	58.94	59.74	414261	59.74	up	down	incorrect
IOSP.US	Innospec Inc	20191009	87.47	88.36	85.61	86.53	57970	83.8109	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20191009	18.85	18.85	17.92	18.15	655374	18.15	down	down	correct
IPAR.US	Inter Parfums Inc	20191009	68.97	69.255	68.64	68.89	48091	67.2337	down	down	correct
IPDN.US	Professional Diversity Network Inc	20191009	1.23	1.23	1.23	1.23	338	1.23
IPGP.US	IPG Photonics Corporation	20191009	126.27	128.22	125.44	127.08	273226	127.08	up	up	correct
IPLDP.US	Interstate Power and Light Company	20191009	25.52	25.54	25.49	25.54	2800	22.8378	up	up	correct
IPWR.US	Ideal Power Inc	20191009	2.63	2.63	2.42	2.43	3382	2.43	down	down	correct
IQ.US	iQIYI Inc	20191009	15.95	16.08	15.64	15.74	4071546	15.74	down	down	correct
IRBT.US	iRobot Corporation	20191009	54	55.75	51.11	55.52	5309534	55.52	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20191009	11.933	11.933	11.933	11.933	477	8.5126
IRDM.US	Iridium Communications Inc	20191009	20.93	22.2184	20.92	21.98	1807079	21.98	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20191009	73	73.6	72.8	73	7701	73
IRIX.US	IRIDEX Corporation	20191009	1.777	1.92	1.77	1.86	54781	1.86	up	down	incorrect
IRMD.US	IRadimed Corporation	20191009	22.16	22.16	21.67	21.77	62822	21.77	down	up	incorrect
IROQ.US	IF Bancorp Inc	20191009	21.05	21.05	21.05	21.05	663	20.3484
IRTC.US	iRhythm Technologies Inc	20191009	65.09	65.2942	63.41	63.81	289125	63.81	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20191009	8.55	8.63	8.39	8.46	662168	8.46	down	up	incorrect
ISBC.US	Investors Bancorp Inc	20191009	11.17	11.27	11.09	11.215	926638	10.1231	up	down	incorrect
ISEE.US	IVERIC bio Inc	20191009	1.05	1.1	1	1.05	127758	1.05
ISIG.US	Insignia Systems Inc	20191009	0.9751	0.9926	0.9751	0.9926	665	6.9482	up	up	correct
ISRG.US	Intuitive Surgical Inc	20191009	514.76	516.77	511.104	514.12	379223	171.3733	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20191009	4.58	4.59	4.46	4.46	2707	3.8354	down	down	correct
ISTR.US	Investar Holding Corporation	20191009	23.64	24	23.64	23.98	13360	23.2507	up	up	correct
ISUN.US	iSun Inc	20191009	3.78	4.0591	3.449	3.73	16026	3.73	down	up	incorrect
ITCI.US	Intra	20191009	7.96	8.02	7.7	7.825	516303	7.825	down	up	incorrect
ITI.US	Iteris Inc	20191009	5.19	5.21	5.1	5.12	89810	5.12	down	down	correct
ITIC.US	Investors Title Company	20191009	161	163.62	161	161.5	4023	127.4092	up	up	correct
ITRI.US	Itron Inc	20191009	71.7	72.64	71.42	72.59	255190	72.59	up	up	correct
ITRM.US	Iterum Therapeutics plc	20191009	4.52	4.6197	4.07	4.3	32144	4.3	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20191009	24.91	25.01	24.18	24.28	68967	22.7869	down	down	correct
IVAC.US	Intevac Inc	20191009	4.92	4.97	4.85	4.88	20305	4.88	down	down	correct
IZEA.US	IZEA Worldwide Inc	20191009	0.31	0.31	0.29	0.3081	189300	0.3081	down	down	correct
JACK.US	Jack in the Box Inc	20191009	90.41	90.97	89.66	90.83	210730	87.507	up	down	incorrect
JAGX.US	Jaguar Health Inc	20191009	0.88	0.88	0.7613	0.7851	682124	2.3553	down	down	correct
JAKK.US	JAKKS Pacific Inc	20191009	0.72	0.8033	0.72	0.77	15148	7.7	up	up	correct
JAN.US	JanOne Inc	20191009	2.37	2.38	2.25	2.25	6799	2.25	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20191009	119.45	121.1	118.54	118.91	538268	118.91	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20191009	106.57	107.45	105.895	106.03	710046	104.0803	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20191009	16.7	16.92	16.66	16.745	3386424	16.745	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20191009	94.66	94.82	92.72	92.78	64635	83.5317	down	up	incorrect
JCS.US	Communications Systems Inc	20191009	4.13	4.34	4.1	4.16	27871	2.4207	up	up	correct
JD.US	JD.com Inc	20191009	28.28	28.6	27.96	28.38	8449093	28.38	up	up	correct
JFIN.US	Jiayin Group Inc	20191009	12.4	12.48	11.22	11.67	35921	11.67	down	down	correct
JFU.US	9F Inc	20191009	11.41	11.91	11.41	11.71	18353	11.71	up	up	correct
JG.US	Aurora Mobile Limited	20191009	3.5755	3.66	3.54	3.55	3963	3.55	down	down	correct
JJSF.US	J & J Snack Foods Corp	20191009	193.3	193.96	191.81	192.1	74329	185.3699	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20191009	142.82	143.83	142.13	142.34	454073	138.8236	down	down	correct
JMPNZ.US	JMPNZ	20191009	24.64	24.669	24.6	24.62	7800	22.0159	down	up	incorrect
JNCE.US	Jounce Therapeutics Inc	20191009	3.05	3.115	3	3.09	33637	3.09	up	up	correct
JOBS.US	51job Inc	20191009	75.62	77.35	75.255	76.74	97978	76.74	up	up	correct
JOUT.US	Johnson Outdoors Inc	20191009	60.12	60.73	59.48	60.15	36382	58.9688	up	up	correct
JRJC.US	China Finance Online Co. Limited	20191009	0.697	0.74	0.6944	0.728	10085	7.28	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20191009	7.3	7.3	7.16	7.24	6158	6.7133	down	down	correct
JRVR.US	James River Group Holdings Ltd	20191009	37.26	39.83	36.42	37.88	3209364	35.2649	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20191009	23.16	23.89	23.16	23.86	31164	21.0027	up	up	correct
JVA.US	Coffee Holding Co. Inc	20191009	3.79	3.8091	3.65	3.73	11267	3.73	down	up	incorrect
JYNT.US	The Joint Corp	20191009	18.45	18.58	17.58	17.86	90595	17.86	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20191009	3.8	3.84	3.56	3.56	191344	3.56	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20191009	97.23	98.48	95.54	96.56	106659	90.7959	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20191009	10.27	10.84	9.86	10.67	510381	10.67	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20191009	0.15	0.15	0.15	0.15	0	0.15
KBAL.US	Kimball International Inc	20191009	19.11	19.2633	18.95	19.2	88318	17.9326	up	up	correct
KBSF.US	KBS Fashion Group Limited	20191009	2.2142	2.29	2.2142	2.29	806	2.29	up	down	incorrect
KDMN.US	Kadmon Holdings Inc	20191009	2.62	2.71	2.57	2.6	430389	2.6	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20191009	5	5.15	4.95	5	75157	5
KDP.US	Keurig Dr Pepper Inc	20191009	27.04	27.42	26.957	27.1	1754633	25.9827	up	up	correct
KE.US	Kimball Electronics Inc	20191009	14.28	14.43	14.1505	14.33	63227	14.33	up	up	correct
KELYA.US	Kelly Services Inc	20191009	23	23.07	22.39	22.43	154443	22.1486	down	down	correct
KERN.US	Akerna Corp	20191009	6.02	6.05	5.74	5.74	37855	5.74	down	down	correct
KERNW.US	Akerna Corp	20191009	0.56	0.71	0.54	0.71	2650	0.71	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20191009	7.2692	7.2692	7.2692	7.2692	182	6.3701
KFRC.US	Kforce Inc	20191009	37.64	38.12	36.79	37.25	147995	35.6669	down	down	correct
KHC.US	The Kraft Heinz Company	20191009	26.87	26.92	26.5352	26.73	3813940	24.0168	down	down	correct
KIDS.US	OrthoPediatrics Corp	20191009	33.5	34.17	32.85	33.65	59112	33.65	up	up	correct
KINS.US	Kingstone Companies Inc	20191009	8.64	8.662	8.56	8.56	6554	8.0415	down	up	incorrect
KIRK.US	Kirkland's Inc	20191009	1.33	1.35	1.26	1.34	284807	1.34	up	up	correct
KLAC.US	KLA Corporation	20191009	157.17	158.81	156.11	157.48	1027582	152.17	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20191009	7.08	7.08	6.29	6.68	32608	6.68	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20191009	22.56	22.89	22.42	22.805	514991	21.9972	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20191009	8.64	8.67	8.36	8.52	220870	42.6	down	down	correct
KMDA.US	Kamada Ltd	20191009	5.02	5.09	4.99	5.08	43406	5.08	up	up	correct
KMPH.US	KemPharm Inc	20191009	0.7023	0.71	0.67	0.6856	3570	10.97	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20191009	4.6	4.62	4.44	4.62	80066	4.62	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20191009	6.9	6.95	6.08	6.52	125790	6.52	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20191009	102.37	103.945	102.06	103.53	89652	103.0323	up	up	correct
KOD.US	Kodiak Sciences Inc	20191009	14.79	15.72	14.54	15.51	166682	15.51	up	up	correct
KOPN.US	Kopin Corporation	20191009	0.586	0.6169	0.5801	0.5899	185552	0.5899	up	down	incorrect
KOR.US	Corvus Gold Inc	20191009	1.47	1.5	1.47	1.5	9400	1.5	up	up	correct
KOSS.US	Koss Corporation	20191009	1.97	2.0111	1.97	2.0111	291	2.0111	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20191009	2.85	3.581	2.85	3.49	19400	3.49	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20191009	9.61	9.98	9.5301	9.86	928165	9.86	up	up	correct
KRMD.US	Repro Med Systems Inc	20191009	3.585	3.585	3.25	3.52	78981	3.52	down	down	correct
KRNT.US	Kornit Digital Ltd	20191009	32.5	32.5	30.99	31.2	241911	31.2	down	down	correct
KRNY.US	Kearny Financial Corp	20191009	13.23	13.25	13.11	13.165	151948	12.2625	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20191009	14.64	15.41	14.15	14.77	67429	14.77	up	up	correct
KRUS.US	Kura Sushi USA Inc	20191009	17.98	18.2	16.81	17.29	96150	17.29	down	down	correct
KRYS.US	Krystal Biotech Inc	20191009	37.69	38.27	35.63	35.98	137582	35.98	down	down	correct
KSPN.US	Kaspien Holdings Inc	20191009	2.85	3.0033	2.7647	2.8	37511	2.8	down	down	correct
KTCC.US	Key Tronic Corporation	20191009	5.9295	6.15	5.9295	5.94	17445	5.94	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20191009	18.57	18.66	18.3561	18.505	540278	18.505	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20191009	0.4398	0.4799	0.422	0.445	371205	0.445	up	up	correct
KURA.US	Kura Oncology Inc	20191009	13.62	13.82	12.74	12.97	541905	12.97	down	down	correct
KVHI.US	KVH Industries Inc	20191009	9.95	10.06	9.37	9.91	19239	9.91	down	down	correct
KXIN.US	Kaixin Auto Holdings	20191009	1.62	1.62	1.62	1.62	102	1.62
KZIA.US	Kazia Therapeutics Limited	20191009	3.28	3.28	3.06	3.27	4619	3.27	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20191009	3.12	3.28	3.08	3.11	19861	3.11	down	down	correct
LAKE.US	Lakeland Industries Inc	20191009	11.32	11.4	10.85	10.85	29412	10.85	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20191009	82.13	82.13	80.79	80.92	232753	74.246	down	down	correct
LANC.US	Lancaster Colony Corporation	20191009	135.77	136.665	134.58	136.21	125862	130.9481	up	up	correct
LAND.US	Gladstone Land Corporation	20191009	11.96	12.03	11.89	11.94	217121	11.0886	down	down	correct
LARAX.US	LARAX	20191009	9.87	9.87	9.87	9.87	0	8.5987
LARK.US	Landmark Bancorp Inc	20191009	21.0431	21.0431	20.7892	20.8164	3270	17.519	down	down	correct
LASR.US	nLIGHT Inc	20191009	14.51	14.63	14.33	14.4	227678	14.4	down	down	correct
LAUR.US	Laureate Education Inc	20191009	15.63	15.77	15.28	15.295	1222050	8.6007	down	down	correct
LAWS.US	Lawson Products Inc	20191009	37.1	37.48	36.73	37.35	18457	37.35	up	up	correct
LAZR.US	Luminar Technologies Inc	20191009	10.05	10.05	10.05	10.05	500000	10.05
LAZY.US	Lazydays Holdings Inc	20191009	4.5	4.73	4.5	4.73	3483	4.73	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20191009	15.01	15.09	14.91	15.01	102683	13.8286
LBC.US	Luther Burbank Corporation	20191009	10.77	10.93	10.76	10.82	12979	10.2243	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20191009	107.6	108.23	107.39	107.56	69054	107.56	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20191009	107.83	108.46	107.44	107.61	362298	107.61	down	up	incorrect
LBTYA.US	Liberty Global plc	20191009	24.85	24.94	24.57	24.88	886051	24.88	up	up	correct
LBTYB.US	Liberty Global plc	20191009	24.75	24.75	24.75	24.75	14	24.75
LBTYK.US	Liberty Global plc	20191009	23.86	23.975	23.62	23.915	1331522	23.915	up	up	correct
LCNB.US	LCNB Corp	20191009	17.2939	17.4	17.08	17.3	9329	15.6551	up	up	correct
LCRDX.US	LCRDX	20191009	9.87	9.87	9.87	9.87	0	8.4783
LCUT.US	Lifetime Brands Inc	20191009	7.98	8.0858	7.84	7.92	11362	7.6393	down	down	correct
LE.US	Lands' End Inc	20191009	11.81	11.95	11.54	11.61	196100	11.61	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20191009	80.24	81.585	79.89	81.09	317650	77.9212	up	up	correct
LEDS.US	SemiLEDs Corporation	20191009	2.45	2.52	2.45	2.46	8962	2.46	up	up	correct
LEE.US	Lee Enterprises Incorporated	20191009	2	2.03	1.92	1.92	70146	19.2	down	down	correct
LEGH.US	Legacy Housing Corporation	20191009	15.97	16.13	15.865	15.97	25411	15.97
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20191009	10.18	10.18	10.18	10.18	0	34.7525
LEVL.US	Level One Bancorp Inc	20191009	24.25	24.28	24.03	24.12	18584	23.6539	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20191009	0.53	0.57	0.521	0.53	2227	15.9
LFMD.US	LifeMD Inc	20191009	0.75	0.815	0.6992	0.814	7545	0.814	up	up	correct
LFUS.US	Littelfuse Inc	20191009	175.91	177.3	173.83	174.8	77725	171.3044	down	up	incorrect
LFVN.US	LifeVantage Corporation	20191009	13.49	14.08	13.49	13.93	80734	13.93	up	up	correct
LGIH.US	LGI Homes Inc	20191009	82.76	83.65	82.25	82.94	296918	82.94	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20191009	100.68	102.14	100.21	101.24	163472	101.24	up	down	incorrect
LGO.US	Largo Resources Ltd	20191009	1.09	1.1	1.05	1.0677	147933	10.677	down	down	correct
LHCG.US	LHC Group Inc	20191009	109.51	109.9	108.35	109.21	244640	109.21	down	down	correct
LIFE.US	aTyr Pharma Inc	20191009	3.25	3.3041	3.25	3.26	2619	3.26	up	up	correct
LILA.US	Liberty Latin America Ltd	20191009	16.68	17.66	16.68	17.16	275440	16.1734	up	up	correct
LILAK.US	Liberty Latin America Ltd	20191009	16.76	17.57	16.76	17.1	1077496	16.1017	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20191009	2.29	2.41	2.14	2.295	38249	2.295	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20191009	16.87	17.14	16.835	16.98	134152	16.98	up	up	correct
LINK.US	Interlink Electronics Inc	20191009	3.6	3.69	3.6	3.69	1360	3.69	up	up	correct
LIQT.US	LiqTech International Inc	20191009	7.79	7.95	7.45	7.64	55588	7.64	down	down	correct
LITE.US	Lumentum Holdings Inc	20191009	51.86	52.46	51.67	51.89	466958	51.89	up	up	correct
LIVE.US	Live Ventures Incorporated	20191009	8.76	8.76	8.32	8.65	10269	8.65	down	down	correct
LIVN.US	LivaNova PLC	20191009	69.7	70.58	68.88	69.56	223230	69.56	down	down	correct
LIVX.US	LiveXLive Media Inc	20191009	1.41	1.6	1.3617	1.49	124838	1.49	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20191009	1.24	1.24	1.22	1.22	167	7.32	down	up	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20191009	8.71	8.86	8.4	8.5	344416	8.5	down	down	correct
LKCO.US	Luokung Technology Corp	20191009	5.04	5.19	4.59	4.79	307158	4.79	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20191009	43.06	43.06	42.38	42.48	81867	40.1446	down	down	correct
LKQ.US	LKQ Corporation	20191009	30.03	30.05	29.585	29.61	1807215	29.4813	down	down	correct
LLL.US	JX Luxventure Ltd	20191009	2.2142	2.29	2.2142	2.29	806	2.29	up	up	correct
LLNW.US	Limelight Networks Inc	20191009	2.91	2.99	2.91	2.965	382668	2.965	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20191009	31.4	31.81	31.1501	31.32	54997	30.5832	down	down	correct
LMB.US	Limbach Holdings Inc	20191009	4.91	4.91	4.75	4.76	23971	4.76	down	down	correct
LMFA.US	LM Funding America Inc	20191009	0.86	0.88	0.8001	0.8497	14945	4.2485	down	down	correct
LMNL.US	Liminal BioSciences Inc	20191009	10.08	10.08	10.08	10.08	42	10.08
LMNR.US	Limoneira Company	20191009	18.24	18.69	18.09	18.59	44816	17.8103	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20191009	17.69	18.2	17.67	18.04	94644	15.381	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20191009	26.299	26.303	26.27	26.303	8400	22.5018	up	down	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20191009	25.941	25.96	25.9	25.96	3704	21.7068	up	down	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20191009	25.593	25.6	25.51	25.6	4381	21.7042	up	up	correct
LNDC.US	Landec Corporation	20191009	10.01	10.23	9.94	10.16	209892	10.16	up	down	incorrect
LNT.US	Alliant Energy Corporation	20191009	53.41	53.74	53.27	53.535	752037	50.2081	up	up	correct
LNTH.US	Lantheus Holdings Inc	20191009	18.79	18.87	18.43	18.47	360767	18.47	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20191009	6.25	6.4191	6.1766	6.35	47283	5.3906	up	up	correct
LOB.US	Live Oak Bancshares Inc	20191009	17.29	17.32	16.98	17.21	83125	17.0529	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20191009	11.58	11.63	11.12	11.14	304258	11.14	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20191009	10.29	10.95	9.99	9.99	149734	9.99	down	down	correct
LOGI.US	Logitech International S.A	20191009	40.2	40.4734	40.03	40.31	81581	39.4187	up	up	correct
LOOP.US	Loop Industries Inc	20191009	13.27	13.27	10.13	10.3	609434	10.3	down	down	correct
LOPE.US	Grand Canyon Education Inc	20191009	97.49	98.78	97.0006	98.19	209828	98.19	up	up	correct
LORL.US	Loral Space & Communications Inc	20191009	40.7	40.985	40.46	40.69	28923	29.5717	down	down	correct
LOTZ.US	CarLotz Inc	20191009	9.95	9.95	9.95	9.95	30	9.95
LOVE.US	The Lovesac Company	20191009	17.01	17.13	16.04	16.35	163790	16.35	down	down	correct
LPCN.US	Lipocine Inc	20191009	2.8	2.84	2.63	2.77	147357	2.77	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20191009	74.13	74.41	72.71	72.86	590044	71.1595	down	up	incorrect
LPSN.US	LivePerson Inc	20191009	36.88	37.9	36.69	37.71	298502	37.71	up	up	correct
LPTH.US	LightPath Technologies Inc	20191009	0.74	0.7555	0.7101	0.73	84428	0.73	down	down	correct
LPTX.US	Leap Therapeutics Inc	20191009	1.2	1.24	1.1879	1.21	54919	1.21	up	down	incorrect
LQDA.US	Liquidia Corporation	20191009	4.0005	4.0005	3.75	3.83	16691	3.83	down	down	correct
LQDT.US	Liquidity Services Inc	20191009	6.49	6.49	6.32	6.4	52050	6.4	down	down	correct
LRCX.US	Lam Research Corporation	20191009	232	234.74	231.07	233.13	1597303	226.2993	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20191009	8.43	8.48	8.43	8.47	81212	6.489	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20191009	0.7036	0.728	0.693	0.7188	13942	8.6256	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20191009	14.9	14.9	14.9	14.9	553	13.7276
LSCC.US	Lattice Semiconductor Corporation	20191009	18.47	18.73	18.4	18.53	882222	18.53	up	up	correct
LSTR.US	Landstar System Inc	20191009	109.41	110.76	109	110.01	220145	105.1068	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20191009	42.1	42.13	41.35	41.8	544187	41.8	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20191009	42.5411	42.5411	42.5411	42.5411	132	41.83
LSXMK.US	The Liberty SiriusXM Group	20191009	42.26	42.35	41.34	42.235	760633	41.5466	down	down	correct
LTAFX.US	Altst Strgs Fd A	20191009	6.93	6.93	6.93	6.93	0	6.1442
LTBR.US	Lightbridge Corporation	20191009	0.6499	0.6499	0.6161	0.6174	117431	7.4088	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20191009	6.69	6.69	6.69	6.69	0	5.9158
LTIFX.US	LTIFX	20191009	6.96	6.96	6.96	6.96	0	6.96
LTRPA.US	Liberty TripAdvisor Holdings Inc	20191009	8.92	8.99	8.8	8.86	247746	8.86	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20191009	8.71	8.71	8.71	8.71	300	8.71
LTRX.US	Lantronix Inc	20191009	3.7004	3.7116	3.5	3.56	22522	3.56	down	down	correct
LULU.US	Lululemon Athletica Inc	20191009	193.85	194.5	192	192.16	922941	192.16	down	up	incorrect
LUMO.US	Lumos Pharma Inc	20191009	1.21	1.22	1.17	1.18	195498	10.62	down	down	correct
LUNA.US	Luna Innovations Incorporated	20191009	5.67	5.72	5.37	5.56	517097	5.56	down	up	incorrect
LVO.US	LiveOne Inc	20191009	1.41	1.6	1.362	1.49	124800	1.49	up	up	correct
LVOX.US	LiveVox Holding Inc	20191009	9.83	9.83	9.83	9.83	0	9.83
LWAY.US	Lifeway Foods Inc	20191009	2.43	2.43	2.18	2.19	7510	2.19	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20191009	0.695	0.7	0.67	0.6936	53921	0.6936	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20191009	8.78	9.03	8.73	9	831100	9	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20191009	3.61	3.77	3.3	3.33	1430506	3.33	down	down	correct
LYFT.US	Lyft Inc	20191009	38.7	38.75	38.01	38.2	4109824	38.2	down	up	incorrect
LYL.US	Dragon Victory International Limited	20191009	1.4989	1.4989	1.45	1.45	3654	1.45	down	down	correct
LYTS.US	LSI Industries Inc	20191009	4.97	5.22	4.95	5.11	62676	4.8036	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20191009	4.62	4.62	4.4	4.46	36849	3.9659	down	down	correct
MANH.US	Manhattan Associates Inc	20191009	84.27	85.69	84.06	85.32	360304	85.32	up	up	correct
MANT.US	ManTech International Corporation	20191009	68.12	68.8	68.02	68.56	54328	65.8996	up	up	correct
MAPS.US	WM Technology Inc	20191009	9.87	9.87	9.801	9.85	501100	9.85	down	down	correct
MAR.US	Marriott International Inc	20191009	118.59	119.06	117.245	118.49	1458601	117.5987	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20191009	1.66	1.78	1.6	1.73	66607	1.73	up	up	correct
MARK.US	Remark Holdings Inc	20191009	0.9201	0.9424	0.8101	0.8213	558438	0.8213	down	down	correct
MARPS.US	Marine Petroleum Trust	20191009	2.093	2.093	2.0735	2.0735	1264	1.7455	down	up	incorrect
MASI.US	Masimo Corporation	20191009	143.76	145.555	143.76	144.65	154947	144.65	up	up	correct
MAT.US	Mattel Inc	20191009	11.04	11.05	10.37	10.65	2490657	10.65	down	down	correct
MATW.US	Matthews International Corporation	20191009	33.05	33.5	32.5813	33.35	62388	31.5483	up	up	correct
MBCN.US	Middlefield Banc Corp	20191009	45.7	45.7	45.4848	45.55	1160	21.3556	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20191009	1.36	1.38	1.3	1.31	61294	1.31	down	down	correct
MBIN.US	Merchants Bancorp	20191009	15.65	15.92	15.335	15.42	38436	14.9748	down	down	correct
MBINO.US	Merchants Bancorp	20191009	25.78	25.87	25.72	25.8	14100	22.6051	up	up	correct
MBINP.US	Merchants Bancorp	20191009	27.336	27.336	27.336	27.336	0	23.564
MBIO.US	Mustang Bio Inc	20191009	2.95	3.03	2.87	2.9	101647	2.9	down	down	correct
MBOT.US	Microbot Medical Inc	20191009	5.5	5.7893	5.44	5.69	23448	5.69	up	up	correct
MBRX.US	Moleculin Biotech Inc	20191009	1.03	1.039	1.02	1.02	17476	6.12	down	down	correct
MBUU.US	Malibu Boats Inc	20191009	30.63	30.63	29.72	29.79	199801	29.79	down	down	correct
MBWM.US	Mercantile Bank Corporation	20191009	32.33	32.5	32	32.23	28754	29.4516	down	down	correct
MCBC.US	Macatawa Bank Corporation	20191009	9.95	10.03	9.95	9.97	33866	9.1749	up	down	incorrect
MCBS.US	MetroCity Bankshares Inc	20191009	13.39	13.39	13.3	13.38	21300	12.581	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20191009	13.12	13.12	13.12	13.12	0	11.5162
MCFT.US	MasterCraft Boat Holdings Inc	20191009	14.81	14.81	14.52	14.55	255401	14.55	down	down	correct
MCHP.US	Microchip Technology Incorporated	20191009	90.62	91.66	90.22	91.19	2986048	44.2912	up	up	correct
MCHX.US	Marchex Inc	20191009	3.2	3.22	3.01	3.03	141741	3.03	down	down	correct
MCRB.US	Seres Therapeutics Inc	20191009	3.04	3.09	2.865	3.03	277838	3.03	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20191009	41.54	41.76	41.12	41.65	26994	41.65	up	up	correct
MDB.US	MongoDB Inc	20191009	129.09	134.84	126.44	133.47	1492617	133.47	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20191009	87.24	87.74	85.01	85.57	99526	85.57	down	down	correct
MDGS.US	Medigus Ltd	20191009	1.66	1.84	1.66	1.84	7530	1.84	up	up	correct
MDJH.US	MDJM Ltd	20191009	2.79	2.8	2.54	2.615	2062	2.615	down	down	correct
MDLZ.US	Mondelez International Inc	20191009	55.04	55.13	54.42	54.95	3475051	52.5838	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20191009	0.89	0.9239	0.86	0.9239	16349	0.9239	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20191009	4.17	4.17	4.17	4.17	905	3.5986
MDRX.US	Allscripts Healthcare Solutions Inc	20191009	10.27	10.595	10.22	10.515	1902307	10.515	up	up	correct
MDVL.US	Medavail Holdings Inc	20191009	1.62	1.62	1.43	1.43	6470	17.16	down	up	incorrect
MDWD.US	MediWound Ltd	20191009	3.057	3.08	2.94	2.94	10100	2.94	down	down	correct
MDWT.US	Midwest Holding Inc	20191009	0.0564	0.0564	0.0564	0.0564	12	28.2
MDXG.US	MiMedx Group Inc	20191009	4.88	5.1	4.87	5.05	53131	5.05	up	up	correct
MEDP.US	Medpace Holdings Inc	20191009	78.03	79.64	77.57	78.89	366932	78.89	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20191009	1	1.05	1	1.05	1501	6.3	up	down	incorrect
MEIP.US	MEI Pharma Inc	20191009	1.67	1.6916	1.62	1.65	288226	1.65	down	down	correct
MELI.US	MercadoLibre Inc	20191009	530	537.57	522.69	532.03	432329	532.03	up	up	correct
MEOH.US	Methanex Corporation	20191009	33.57	33.59	32.96	33.36	277053	31.8652	down	down	correct
MERC.US	Mercer International Inc	20191009	11.6	11.7395	10.96	11.1	317162	10.2717	down	up	incorrect
MESA.US	Mesa Air Group Inc	20191009	6.54	6.6	6.22	6.38	147224	6.38	down	down	correct
MESO.US	Mesoblast Limited	20191009	6.42	6.42	6.1	6.23	102495	6.23	down	down	correct
METC.US	Ramaco Resources Inc	20191009	3.36	3.51	3.3172	3.34	31814	3.34	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20191009	0.96	1	0.94	0.96	5907	1.92
MFIN.US	Medallion Financial Corp	20191009	5.63	5.73	5.61	5.65	57153	5.65	up	up	correct
MGEE.US	MGE Energy Inc	20191009	78.04	78.56	77.7768	78.1	62246	74.6088	up	up	correct
MGI.US	MoneyGram International Inc	20191009	4.15	4.35	4.1099	4.28	1385235	4.28	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20191009	9.09	9.09	8.92	8.92	4424	8.5448	down	down	correct
MGLN.US	Magellan Health Inc	20191009	58.6	59.2309	58.18	58.46	82522	58.46	down	down	correct
MGNI.US	Magnite Inc	20191009	8.55	8.63	8.41	8.49	430839	8.49	down	down	correct
MGNX.US	MacroGenics Inc	20191009	11.6	11.62	10.84	10.88	315110	10.88	down	down	correct
MGPI.US	MGP Ingredients Inc	20191009	47.5	47.625	45.95	46.97	104708	45.9011	down	down	correct
MGRC.US	McGrath RentCorp	20191009	66.26	67.005	65.55	66.12	42573	62.5854	down	up	incorrect
MGTA.US	Magenta Therapeutics Inc	20191009	9.88	10.73	9.6	9.88	33283	9.88
MGTX.US	MeiraGTx Holdings plc	20191009	14.88	15.14	14.51	14.62	109740	14.62	down	down	correct
MHLD.US	Maiden Holdings Ltd	20191009	0.6752	0.6974	0.5897	0.6598	314525	0.6598	down	down	correct
MICT.US	MICT Inc	20191009	0.45	0.5075	0.45	0.4915	5590	0.4915	up	up	correct
MIDD.US	The Middleby Corporation	20191009	110.48	111.32	109.44	109.89	154099	109.89	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20191009	0.2277	0.25	0.19	0.23	6081	0.23	up	up	correct
MIME.US	Mimecast Limited	20191009	40.01	40.55	38.72	39.16	959386	39.16	down	up	incorrect
MIND.US	MIND Technology Inc	20191009	2.9	2.93	2.66	2.81	20244	2.81	down	up	incorrect
MINDP.US	MIND Technology Inc	20191009	23.91	24.18	23.91	24.18	3114	19.2714	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20191009	9.566	10.45	9.45	9.6	15731	9.6	up	down	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20191009	17.94	17.97	17.02	17.1	6963	17.1	down	down	correct
MITK.US	Mitek Systems Inc	20191009	10.09	10.09	9.9	10.015	201287	10.015	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20191009	6.4	6.8	6.27	6.4	9635	6.4
MKSI.US	MKS Instruments Inc	20191009	88.85	90.09	88.03	89.47	230293	88.3377	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20191009	347.36	356.06	347.36	355.27	236282	350.9495	up	up	correct
MLAB.US	Mesa Laboratories Inc	20191009	227.32	227.32	217.64	219.78	25014	218.5743	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20191009	19.14	19.51	19.1	19.46	867641	19.1369	up	up	correct
MLHR.US	Herman Miller Inc	20191009	43.81	44.29	43.7	44.05	286033	42.841	up	down	incorrect
MLKN.US	MillerKnoll Inc	20191009	43.81	44.29	43.7	44.05	286033	42.6495	up	up	correct
MLVF.US	Malvern Bancorp Inc	20191009	21.21	21.97	21.21	21.46	12883	21.46	up	up	correct
MMAT.US	Meta Materials Inc	20191009	2.26	2.26	1.98	2.04	60650	2.04	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20191009	4.26	4.38	3.92	3.92	191105	3.5037	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20191009	0.668	0.68	0.6392	0.6799	24958	0.6799	up	up	correct
MMSI.US	Merit Medical Systems Inc	20191009	28.45	28.73	28.11	28.34	284536	28.34	down	down	correct
MMYT.US	MakeMyTrip Limited	20191009	22.1	22.77	22.04	22.64	235513	22.64	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20191009	2.32	2.33	2.3	2.33	869	1.8872	up	up	correct
MNDT.US	Mandiant Inc.	20191009	14.5	14.79	14.275	14.525	7842463	14.525	up	up	correct
MNKD.US	MannKind Corporation	20191009	1.32	1.33	1.26	1.3	1184247	1.3	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20191009	0.0431	0.0431	0.0431	0.0431	155	0.3448
MNOV.US	MediciNova Inc	20191009	7.45	7.47	7.36	7.43	35845	7.43	down	down	correct
MNRO.US	Monro Inc	20191009	76.2	77.29	75.31	77.07	141382	74.2978	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20191009	21	21.01	20.69	20.75	3438	20.75	down	down	correct
MNST.US	Monster Beverage Corporation	20191009	56.73	56.73	55.94	56.28	1365280	56.28	down	down	correct
MNTV.US	Momentive Global Inc	20191009	17.87	18.32	17.61	18.26	635976	18.26	up	up	correct
MNTX.US	Manitex International Inc	20191009	6	6.15	5.9	6.09	27516	6.09	up	up	correct
MODV.US	ModivCare Inc	20191009	57.78	58.51	56.69	56.82	46065	55.2008	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20191009	29.3	29.7	29.3	29.36	31566	27.2461	up	up	correct
MOGO.US	Mogo Inc	20191009	3.379	3.38	3.379	3.38	1233	3.38	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20191009	17.1	17.34	16.46	17.18	9402	17.18	up	up	correct
MOMO.US	Momo Inc	20191009	32.41	32.795	32.22	32.38	1805335	29.9692	down	down	correct
MOR.US	MorphoSys AG	20191009	27.26	27.3392	27.14	27.27	68544	27.27	up	up	correct
MORF.US	Morphic Holding Inc	20191009	14.47	17.32	14.47	15.03	35467	15.03	up	down	incorrect
MORN.US	Morningstar Inc	20191009	146.08	149	146.08	147.7	115323	145.4611	up	up	correct
MOSY.US	MoSys Inc	20191009	2.06	2.23	2.045	2.22	271938	2.22	up	up	correct
MOTS.US	Motus GI Holdings Inc	20191009	1.8	1.85	1.76	1.76	35704	1.76	down	down	correct
MOXC.US	Moxian Inc	20191009	1.94	1.94	1.88	1.93	5648	1.93	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20191009	15.38	15.7	15.37	15.46	172384	15.46	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20191009	23.92	23.92	23.45	23.69	5903	21.9816	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20191009	132.94	138.45	131.13	135.15	2070724	133.0864	up	up	correct
MRAM.US	Everspin Technologies Inc	20191009	5.69	5.72	5.5	5.72	41275	5.72	up	up	correct
MRBK.US	Meridian Corporation	20191009	17.5786	17.5786	17.4001	17.54	4020	16.2743	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20191009	10.27	10.3	10.16	10.19	90270	7.8601	down	down	correct
MRCY.US	Mercury Systems Inc	20191009	73.39	73.95	73.01	73.6	466653	73.6	up	up	correct
MREO.US	Mereo BioPharma Group plc	20191009	3.15	3.2039	2.88	2.89	18102	2.89	down	down	correct
MRIN.US	Marin Software Incorporated	20191009	2.21	2.21	2.12	2.21	11637	2.21
MRKR.US	Marker Therapeutics Inc	20191009	4.66	4.82	4.44	4.48	313994	4.48	down	down	correct
MRLN.US	Marlin Business Services Corp	20191009	23.65	24.17	23.2535	23.93	8437	21.78	up	up	correct
MRNA.US	Moderna Inc	20191009	15.33	15.55	14.18	14.2	2386365	14.2	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20191009	1.44	1.45	1.4	1.42	67170	5.68	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20191009	1.47	1.51	1.42	1.49	528193	1.49	up	down	incorrect
MRTN.US	Marten Transport Ltd	20191009	20.45	20.62	19.98	20.12	189010	12.4458	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20191009	74.37	75.9865	73.16	73.97	569444	73.97	down	up	incorrect
MRUS.US	Merus N.V	20191009	16.36	17.26	16.36	16.4	18680	16.4	up	up	correct
MRVL.US	Marvell Technology Inc	20191009	23.23	23.6219	23.055	23.3	5424460	23.0108	up	up	correct
MSBI.US	Midland States Bancorp Inc	20191009	25.3	25.55	25.3	25.49	31269	22.6982	up	up	correct
MSEX.US	Middlesex Water Company	20191009	64.22	64.78	62.92	64.27	51882	62.2528	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20191009	13.6	13.6	13.6	13.6	0	11.8779
MSFIX.US	The Multi	20191009	13.84	13.84	13.84	13.84	0	12.0871
MSFT.US	Microsoft Corporation	20191009	137.46	138.7	136.97	138.24	20178480	135.1938	up	up	correct
MSFYX.US	The Multi	20191009	13.28	13.28	13.28	13.28	0	11.5984
MSTR.US	MicroStrategy Incorporated	20191009	145.06	145.9995	144.32	144.37	62280	144.37	down	up	incorrect
MSVB.US	Mid	20191009	13.15	13.15	13.15	13.15	397	12.9379
MTBC.US	CareCloud Inc	20191009	3.83	3.83	3.76	3.77	16838	3.77	down	down	correct
MTBCP.US	CareCloud Inc	20191009	26.61	26.6445	26.59	26.6356	4358	21.3655	up	up	correct
MTC.US	Mmtec Inc	20191009	2.45	2.55	2.36	2.3883	25576	2.3883	down	down	correct
MTEM.US	Molecular Templates Inc	20191009	6.81	6.84	6.66	6.76	65352	6.76	down	up	incorrect
MTEX.US	Mannatech Incorporated	20191009	16.75	17.1309	16.75	16.9546	3396	14.4463	up	up	correct
MTLS.US	Materialise NV	20191009	17.86	18.2	17.77	17.79	35971	17.79	down	down	correct
MTP.US	Midatech Pharma plc	20191009	1.4	1.4772	1.4	1.4	7675	7
MTRX.US	Matrix Service Company	20191009	16.85	17.04	16.63	16.65	133090	16.65	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20191009	21.09	21.16	20.78	21.03	261081	21.03	down	down	correct
MU.US	Micron Technology Inc	20191009	43.18	43.38	42.83	42.875	13781367	42.8152	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20191009	0.62	0.65	0.62	0.65	6000	0.65	up	up	correct
MULN.US	Mullen Automotive Inc	20191009	4.42	4.73	4.42	4.59	10100	4.59	up	up	correct
MVBF.US	MVB Financial Corp	20191009	19.83	20	19.61	19.93	6951	19.1921	up	up	correct
MVIS.US	MicroVision Inc	20191009	0.7449	0.8183	0.6966	0.7	755638	0.7	down	down	correct
MVST.US	Microvast Holdings Inc	20191009	9.9	9.9	9.889	9.89	102500	9.89	down	down	correct
MYFW.US	First Western Financial Inc	20191009	15.5	15.76	15.5	15.76	799	15.76	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20191009	28.76	28.76	28.15	28.29	360655	28.29	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20191009	0.4169	0.4351	0.4122	0.4225	79829	20.28	up	down	incorrect
MYRG.US	MYR Group Inc	20191009	31.28	31.54	31.01	31.36	49873	31.36	up	up	correct
MYSZ.US	My Size Inc	20191009	0.4649	0.4649	0.4521	0.46	2851	6.9	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20191009	8.95	9.3659	8.86	9.36	9165	9.36	up	up	correct
NAKD.US	Naked Brand Group Limited	20191009	0.042	0.0446	0.034	0.039	20067	58.5	down	down	correct
NAOV.US	NanoVibronix Inc	20191009	2.89	3	2.88	2.99	5581	2.99	up	up	correct
NATH.US	Nathan's Famous Inc	20191009	72.117	72.74	72.1	72.1	1993	68.6038	down	down	correct
NATI.US	National Instruments Corporation	20191009	39.22	39.39	38.98	39.18	348658	36.9205	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20191009	8.9	9.095	8.579	8.86	20008	8.391	down	down	correct
NAVI.US	Navient Corporation	20191009	11.45	11.53	11.31	11.34	1653474	10.0946	down	down	correct
NBEV.US	NewAge Inc	20191009	2.84	2.9	2.8	2.86	938416	2.86	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20191009	87.3	88.05	86.43	86.83	319571	86.83	down	down	correct
NBN.US	Northeast Bank	20191009	21.02	21.5	21.02	21.03	13357	20.9484	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20191009	1.87	1.87	1.73	1.75	99826	17.5	down	up	incorrect
NBSE.US	NeuBase Therapeutics Inc	20191009	4.81	5.03	4.8	4.85	45628	4.85	up	down	incorrect
NBTB.US	NBT Bancorp Inc	20191009	36.04	36.17	35.62	35.85	103347	33.4454	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20191009	65.7	66.48	64.565	65.5	44391	65.5	down	down	correct
NCMI.US	National CineMedia Inc	20191009	8.18	8.23	8.1	8.225	238082	6.9194	up	down	incorrect
NCNA.US	NuCana plc	20191009	7.04	7.19	5.95	6	93859	6	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20191009	2.13	2.25	2.06	2.15	26270	43	up	up	correct
NCTY.US	The9 Limited	20191009	0.94	0.9445	0.93	0.9369	20520	9.369	down	down	correct
NDAQ.US	Nasdaq Inc	20191009	97.97	98.255	96.89	97.33	582177	94.1705	down	down	correct
NDLS.US	Noodles & Company	20191009	5.25	5.35	4.71	4.74	629654	4.74	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20191009	1.14	1.1939	1.14	1.15	22374	1.15	up	up	correct
NDSN.US	Nordson Corporation	20191009	138.41	138.41	136.65	137.76	132857	135.1555	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20191009	6	6	6	6	13	6
NEO.US	NeoGenomics Inc	20191009	20.26	20.468	19.33	19.52	560552	19.52	down	down	correct
NEOG.US	Neogen Corporation	20191009	63.71	63.96	63.06	63.19	118400	31.595	down	down	correct
NEON.US	Neonode Inc	20191009	2.2	2.2	2.2	2.2	1323	2.2
NEPH.US	Nephros Inc	20191009	9.57	9.57	8.8001	9.07	21559	9.07	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20191009	3.73	3.81	3.66	3.71	480925	3.71	down	down	correct
NERV.US	Minerva Neurosciences Inc	20191009	4.54	4.56	4.3	4.37	690344	4.37	down	down	correct
NESR.US	National Energy Services Reunited Corp	20191009	6.16	6.2	5.98	6.1	87634	6.1	down	up	incorrect
NESRW.US	NESRW	20191009	0.3	0.3	0.3	0.3	1255	0.3
NETE.US	Net Element Inc	20191009	4.42	4.7299	4.42	4.59	10054	4.59	up	up	correct
NEWT.US	Newtek Business Services Corp	20191009	21.15	21.26	21.09	21.1	130843	16.3206	down	up	incorrect
NEXT.US	NextDecade Corporation	20191009	5.93	6.75	5.77	6.37	48184	6.37	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20191009	15.85	15.95	15.78	15.83	85177	14.6566	down	up	incorrect
NFE.US	New Fortress Energy Inc	20191009	18.02	18.16	17.76	18.07	22732	17.7558	up	up	correct
NFLX.US	Netflix Inc	20191009	270.02	271	264.57	267.53	6843488	267.53	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20191009	9.98	10.6	9.6252	10.33	127657	10.33	up	up	correct
NH.US	NantHealth Inc	20191009	0.65	0.6812	0.6401	0.6692	22179	0.6692	up	up	correct
NHTC.US	Natural Health Trends Corp	20191009	7.03	7.04	6.76	6.83	59893	5.0574	down	down	correct
NICE.US	NICE Ltd	20191009	150.14	151.39	149.51	150.75	132010	150.75	up	up	correct
NICHX.US	NICHX	20191009	26.25	26.25	26.25	26.25	0	23.6196
NICK.US	Nicholas Financial Inc	20191009	8.75	8.8468	8.47	8.84	3143	8.84	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20191009	4.34	4.43	4.03	4.18	140888	4.18	down	up	incorrect
NIU.US	Niu Technologies	20191009	9	9	8.802	8.94	62140	8.94	down	up	incorrect
NK.US	NantKwest Inc	20191009	1.23	1.28	1.19	1.27	70588	1.27	up	up	correct
NKSH.US	National Bankshares Inc	20191009	38.19	38.61	37.82	38.42	6162	34.8052	up	up	correct
NKTR.US	Nektar Therapeutics	20191009	16.28	16.765	16.1	16.71	2380329	16.71	up	down	incorrect
NLOK.US	NortonLifeLock Inc	20191009	23.42	23.63	23.27	23.52	2808570	12.9337	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20191009	2.7775	2.9603	2.63	2.65	42954	2.65	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20191009	13.31	13.38	13.27	13.31	482658	10.5628
NMIH.US	NMI Holdings Inc	20191009	26.41	26.92	25.9	26.71	462939	26.71	up	up	correct
NMRD.US	Nemaura Medical Inc	20191009	0.75	0.8	0.75	0.77	903	7.7	up	up	correct
NMRK.US	Newmark Group Inc	20191009	8.92	8.99	8.86	8.9	403337	8.6569	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20191009	2.05	2.15	1.81	2.15	7400	2.15	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20191009	1.05	1.1	1.0332	1.09	223402	1.09	up	up	correct
NNBR.US	NN Inc	20191009	6.55	6.59	6.39	6.48	98799	6.48	down	down	correct
NNDM.US	Nano Dimension Ltd	20191009	0.37	0.3999	0.3699	0.3769	14929	3.7695	up	up	correct
NODK.US	NI Holdings Inc	20191009	17.38	17.55	17.2	17.55	14358	17.55	up	up	correct
NOTV.US	Inotiv Inc	20191009	3.5	3.8347	3.42	3.42	68301	3.42	down	down	correct
NOVN.US	Novan Inc	20191009	2.6	2.6	2.52	2.52	3223	25.2	down	down	correct
NOVT.US	Novanta Inc	20191009	79.13	79.93	78.42	78.66	106494	78.66	down	up	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20191009	0.352	0.369	0.335	0.3493	3357	8.7325	down	down	correct
NRC.US	National Research Corporation	20191009	58.5	59.54	57.95	58.68	21863	57.7481	up	up	correct
NRIM.US	Northrim BanCorp Inc	20191009	37.55	37.72	37.38	37.38	8184	34.2088	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20191009	21.2	21.2	21.2	21.2	0	17.7021
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20191009	21.33	21.33	21.33	21.33	0	18.1315
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20191009	21.32	21.32	21.32	21.32	0	17.7408
NRXP.US	NRx Pharmaceuticals Inc	20191009	10.5	10.5	10.5	10.5	500	10.5
NSEC.US	The National Security Group Inc	20191009	12	14	11.4	14	19221	13.3878	up	up	correct
NSIT.US	Insight Enterprises Inc	20191009	55.3	55.84	54.83	55.59	207532	55.59	up	up	correct
NSPR.US	InspireMD Inc	20191009	17.1	17.7	16.65	16.95	5860	16.95	down	down	correct
NSSC.US	Napco Security Technologies Inc	20191009	26.55	26.91	25.7501	25.94	80206	25.94	down	down	correct
NSTG.US	NanoString Technologies Inc	20191009	20.57	20.635	19.91	20.59	344775	20.59	up	down	incorrect
NTAP.US	NetApp Inc	20191009	51.07	51.84	50.91	51.37	1416621	48.0302	up	up	correct
NTCT.US	NetScout Systems Inc	20191009	22.17	22.22	21.95	22.06	376290	22.06	down	up	incorrect
NTES.US	NetEase Inc	20191009	255.72	258.38	253.755	256.41	2254980	49.124	up	up	correct
NTGR.US	NETGEAR Inc	20191009	32.61	32.61	31.09	31.27	396579	31.27	down	down	correct
NTIC.US	Northern Technologies International Corporation	20191009	12.33	12.34	12.1	12.1207	2520	11.8018	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20191009	10.99	10.99	10.26	10.43	947410	10.43	down	down	correct
NTNX.US	Nutanix Inc	20191009	24.01	24.39	23.54	23.96	1681039	23.96	down	down	correct
NTRA.US	Natera Inc	20191009	35.31	35.88	33.1174	34.04	566273	34.04	down	down	correct
NTRS.US	Northern Trust Corporation	20191009	88.49	88.87	87.95	88.43	487596	82.8299	down	down	correct
NTUS.US	Natus Medical Incorporated	20191009	30.74	30.96	30.46	30.5	62730	30.5	down	down	correct
NTWK.US	NetSol Technologies Inc	20191009	5.49	5.49	5.32	5.32	10457	5.32	down	down	correct
NUAN.US	Nuance Communications Inc	20191009	14.73	14.94	14.67	14.85	1364101	14.85	up	up	correct
NURO.US	NeuroMetrix Inc	20191009	0.32	0.32	0.2749	0.2915	151269	2.915	down	down	correct
NUVA.US	NuVasive Inc	20191009	64.15	64.39	62.55	62.77	278885	62.77	down	up	incorrect
NUWE.US	Nuwellis Inc	20191009	1.41	1.48	1.4	1.41	46137	1.41
NVAX.US	Novavax Inc	20191009	4.75	4.83	4.39	4.5	833173	4.5	down	down	correct
NVCN.US	Neovasc Inc	20191009	3.55	3.55	3.3591	3.41	32647	3.41	down	down	correct
NVCR.US	NovoCure Limited	20191009	72.28	73.44	71.85	72.52	416120	72.52	up	up	correct
NVDA.US	NVIDIA Corporation	20191009	180.32	182.7	179.1601	180.71	7697082	45.0305	up	up	correct
NVEC.US	NVE Corporation	20191009	62.8	64.54	61.87	62.7	30157	54.2717	down	down	correct
NVEE.US	NV5 Global Inc	20191009	70.04	70.04	68.36	68.99	112363	68.99	down	down	correct
NVFY.US	Nova LifeStyle Inc	20191009	0.55	0.56	0.5245	0.5599	10426	2.7995	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20191009	0.4899	0.5	0.4875	0.49	17315	14.7	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20191009	31.87	32.14	31.54	32.09	29925	32.09	up	up	correct
NVNO.US	enVVeno Medical Corp	20191009	17.725	18.45	16.5	16.5	1204	16.5	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20191009	0.15	0.15	0.15	0.15	100	0.15
NWBI.US	Northwest Bancshares Inc	20191009	16.17	16.26	16.085	16.195	225846	14.1324	up	up	correct
NWE.US	NorthWestern Corporation	20191009	74.71	74.98	74.44	74.59	166824	68.1178	down	down	correct
NWFL.US	Norwood Financial Corp	20191009	31.42	31.5	30.85	30.85	3097	28.3881	down	down	correct
NWL.US	Newell Brands Inc	20191009	18.58	18.97	18.53	18.79	3741478	16.9307	up	down	incorrect
NWLI.US	National Western Life Group Inc	20191009	263.34	264.2	263.11	264.2	2564	262.9217	up	down	incorrect
NWPX.US	Northwest Pipe Company	20191009	26.82	26.995	25.79	26.72	33065	26.72	down	down	correct
NWS.US	News Corporation	20191009	13.24	13.39	13.125	13.36	742982	13.0313	up	up	correct
NWSA.US	News Corporation	20191009	13.02	13.13	12.89	13.075	2147084	12.7537	up	up	correct
NXGN.US	NextGen Healthcare Inc	20191009	15.16	15.32	15.07	15.27	101880	15.27	up	up	correct
NXPI.US	NXP Semiconductors N.V	20191009	106.21	106.62	104.75	105.96	2103096	103.1237	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20191009	95.94	96.89	94.38	94.71	251304	90.1119	down	up	incorrect
NXTC.US	NextCure Inc	20191009	28.9	29.8	25.4	25.54	218129	25.54	down	down	correct
NXTD.US	Nxt	20191009	0.506	0.5659	0.506	0.5457	204890	5.457	up	up	correct
NXTP.US	Nextplay Technologies Inc	20191009	2.23	2.4	2.23	2.27	29200	2.27	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20191009	6.04	6.05	6.01	6.04	1609987	4.9504
NYMTN.US	New York Mortgage Trust Inc	20191009	25.05	25.05	25	25	10187	21.0002	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20191009	24.86	25.09	24.86	25.09	5765	21.179	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20191009	1.96	2.04	1.95	2	33507	2	up	up	correct
OBAS.US	Optibase Ltd	20191009	11.6	11.8	11.6	11.8	1210	11.8	up	up	correct
OBLG.US	Oblong Inc	20191009	0.94	1.01	0.94	0.9755	11193	0.9755	up	up	correct
OBNK.US	Origin Bancorp Inc	20191009	32.03	32.2	31.7701	31.89	34440	30.9383	down	down	correct
OBSV.US	ObsEva SA	20191009	7.43	7.7	7.35	7.4	18077	7.4	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20191009	27.75	27.75	27.75	27.75	0	26.077
OCC.US	Optical Cable Corporation	20191009	3.01	3.0757	2.81	3.06	8752	3.06	up	up	correct
OCCI.US	OFS Credit Company Inc	20191009	17.6128	17.73	17.5658	17.5921	4386	12.0225	down	down	correct
OCCIP.US	OFS Credit Company Inc	20191009	25.7003	25.7533	25.6953	25.6953	879	22.055	down	down	correct
OCFC.US	OceanFirst Financial Corp	20191009	22.92	23.02	22.71	22.95	147464	21.1958	up	up	correct
OCGN.US	Ocugen Inc	20191009	1.58	2.04	1.39	1.72	20008830	1.72	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20191009	5.08	5.1296	5.04	5.09	300059	4.243	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20191009	2.99	3.03	2.82	2.86	630075	2.86	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20191009	1.989	1.99	1.91	1.99	3044	7.96	up	down	incorrect
OCX.US	OncoCyte Corporation	20191009	1.812	1.83	1.73	1.79	65796	1.79	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20191009	163.05	166.33	163.04	165.39	489904	109.4547	up	down	incorrect
ODP.US	The ODP Corporation	20191009	1.76	1.77	1.71	1.75	478672	17.124	down	down	correct
ODT.US	Odonate Therapeutics Inc	20191009	26.95	27.81	26.025	26.67	104450	26.67	down	down	correct
OEG.US	Orbital Energy Group Inc	20191009	0.83	0.8999	0.7372	0.7372	40111	0.7372	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20191009	2.71	2.81	2.66	2.76	73532	2.76	up	up	correct
OFED.US	Oconee Federal Financial Corp	20191009	23.53	23.53	23.53	23.53	303	22.6364
OFIX.US	Orthofix Medical Inc	20191009	50.6	51.01	50.1	50.7	45771	50.7	up	up	correct
OFLX.US	Omega Flex Inc	20191009	93.48	96.48	92.2828	95.62	9284	93.6962	up	up	correct
OFS.US	OFS Capital Corporation	20191009	11.63	11.75	11.63	11.64	33850	8.8268	up	up	correct
OGI.US	OrganiGram Holdings Inc	20191009	3.19	3.29	3.1	3.15	1008819	3.15	down	down	correct
OIIM.US	O2Micro International Limited	20191009	1.35	1.37	1.35	1.3676	1089	1.3676	up	down	incorrect
OKTA.US	Okta Inc	20191009	116.01	119.46	114.0001	118.21	2978758	118.21	up	up	correct
OLED.US	Universal Display Corporation	20191009	166.23	169.05	165.87	167.12	402841	165.7596	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20191009	55.6	57.45	55.15	57.2	694428	57.2	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20191009	48.38	49.38	48.38	49.09	36862	47.2302	up	up	correct
OMCL.US	Omnicell Inc	20191009	72.91	73.61	72.39	73.27	248407	73.27	up	up	correct
OMER.US	Omeros Corporation	20191009	15.18	15.35	14.76	15.05	307551	15.05	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20191009	3.84	3.861	3.5649	3.73	25507	3.73	down	down	correct
OMP.US	Oasis Midstream Partners LP	20191009	15.99	16.2545	15.87	15.92	34376	11.6651	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20191009	0.19	0.21	0.1848	0.2	416030	4	up	up	correct
ON.US	ON Semiconductor Corporation	20191009	17.51	18.045	17.39	17.91	5587543	17.91	up	up	correct
ONB.US	Old National Bancorp	20191009	16.79	16.79	16.46	16.605	909690	15.4036	down	up	incorrect
ONCS.US	OncoSec Medical Incorporated	20191009	1.72	1.74	1.6	1.64	45218	1.64	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20191009	4.59	4.59	4.28	4.28	3860	4.28	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20191009	0.521	0.549	0.49	0.5	223669	0.5	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20191009	0.775	0.798	0.714	0.7739	34695	11.6085	down	down	correct
ONVO.US	Organovo Holdings Inc	20191009	0.292	0.2986	0.27	0.2743	23509	5.486	down	up	incorrect
OPBK.US	OP Bancorp	20191009	9.56	9.84	9.56	9.75	17763	9.0418	up	up	correct
OPCH.US	Option Care Health Inc	20191009	3.27	3.37	3.25	3.32	467056	13.28	up	up	correct
OPGN.US	OpGen Inc	20191009	6.6	6.8811	6.44	6.5465	9408	6.5465	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20191009	2.97	3.14	2.97	3.14	1036	3.14	up	up	correct
OPI.US	Office Properties Income Trust	20191009	30.66	30.6896	29.9	30.25	256366	25.755	down	down	correct
OPK.US	OPKO Health Inc	20191009	2	2.05	1.98	2	3477184	2
OPNT.US	Opiant Pharmaceuticals Inc	20191009	14.89	14.89	14	14	20341	14	down	down	correct
OPRA.US	Opera Limited	20191009	10.16	10.45	10.04	10.33	244298	10.33	up	up	correct
OPRT.US	Oportun Financial Corporation	20191009	15.17	15.835	15.0939	15.55	77770	15.55	up	up	correct
OPRX.US	OptimizeRx Corporation	20191009	13.32	13.55	12.97	13.16	43343	13.16	down	down	correct
OPTN.US	OptiNose Inc	20191009	6.4	6.51	6.26	6.46	112243	6.46	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20191009	7.25	7.28	7.09	7.1	28837	7.1	down	down	correct
ORGS.US	Orgenesis Inc	20191009	3.75	3.78	3.65	3.705	9663	3.705	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20191009	391.35	396.84	389.85	395.33	341968	395.33	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20191009	3.17	3.29	3.17	3.18	23700	3.18	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20191009	21.51	21.67	20.97	21.21	23958	19.4975	down	down	correct
ORTX.US	Orchard Therapeutics plc	20191009	11.72	12.2	11.6534	12.11	70102	12.11	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20191009	3.26	3.26	3.26	3.26	6	16.3
OSBC.US	Old Second Bancorp Inc	20191009	11.82	11.87	11.72	11.81	26358	11.6015	down	down	correct
OSIS.US	OSI Systems Inc	20191009	97.33	97.945	96.37	96.68	88273	96.68	down	up	incorrect
OSMT.US	Osmotica Pharmaceuticals plc	20191009	3.93	4.2	3.85	4.11	57361	4.11	up	down	incorrect
OSPN.US	OneSpan Inc	20191009	14.36	14.63	14.19	14.54	87122	14.54	up	up	correct
OSS.US	One Stop Systems Inc	20191009	2.97	3.06	2.64	2.84	36528	2.84	down	down	correct
OSTK.US	Overstock.com Inc	20191009	11.5689	11.9887	10.2998	10.4364	4803869	10.4364	down	down	correct
OSUR.US	OraSure Technologies Inc	20191009	7.54	7.56	7.34	7.54	391139	7.54
OSW.US	OneSpaWorld Holdings Limited	20191009	15.25	15.53	15.17	15.42	176235	15.1843	up	up	correct
OTEL.US	Otelco Inc	20191009	11.66	11.75	11.66	11.75	420	11.75	up	up	correct
OTEX.US	Open Text Corporation	20191009	40.16	40.55	40.16	40.49	296043	38.9841	up	up	correct
OTIC.US	Otonomy Inc	20191009	2.18	2.43	2.15	2.33	67872	2.33	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20191009	1.36	1.391	1.3	1.3	188201	1.3	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20191009	0.1	0.1	0.1	0.1	60	0.1
OTRK.US	Ontrak Inc	20191009	15.3	15.6899	14.72	14.84	51326	14.84	down	down	correct
OTTR.US	Otter Tail Corporation	20191009	53.43	53.615	52.885	53.51	44345	49.8171	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20191009	35.63	36.27	35.5	35.5	7889	32.9247	down	down	correct
OVID.US	Ovid Therapeutics Inc	20191009	2.43	2.43	2.13	2.19	595327	2.19	down	down	correct
OVLY.US	Oak Valley Bancorp	20191009	16.72	16.72	16.65	16.65	4571	16.0676	down	down	correct
OWSCX.US	OWSCX	20191009	20.49	20.49	20.49	20.49	0	19.9151
OXBR.US	Oxbridge Re Holdings Limited	20191009	0.8602	1.02	0.8602	0.942	9112	0.942	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20191009	0.068	0.07	0.0678	0.0679	1556	0.0679	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20191009	9.39	9.45	9.36	9.43	315018	6.3249	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20191009	25.7	25.7	25.68	25.68	587	21.9681	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20191009	5.84	5.8641	5.75	5.77	249312	4.193	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20191009	25.579	25.579	25.5651	25.5651	775	22.058	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20191009	25.14	25.3	25.14	25.3	600	21.8811	up	up	correct
OZK.US	Bank OZK	20191009	25.77	26.2	25.58	26.12	1150867	23.9482	up	up	correct
PAA.US	Plains All American Pipeline L.P	20191009	19.56	19.68	19.08	19.16	2926347	15.8634	down	down	correct
PAAS.US	Pan American Silver Corp	20191009	16.47	16.547	16.09	16.115	1636644	15.768	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20191009	5.07	5.61	5.01	5.09	2413897	5.09	up	up	correct
PACW.US	PacWest Bancorp	20191009	35.02	35.35	34.92	35.21	407632	32.1009	up	up	correct
PAE.US	PAE Incorporated	20191009	10.01	10.07	10	10.07	40300	10.07	up	up	correct
PAGP.US	Plains GP Holdings L.P	20191009	20.12	20.3	19.67	19.82	1729343	16.5264	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20191009	21.28	21.58	21.11	21.43	87805	20.4557	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20191009	3.2811	3.3	3.16	3.21	95279	3.0772	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20191009	209.01	209.91	207.53	209.41	741680	209.41	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20191009	18.65	18.65	18.65	18.65	6	8.7094
PATK.US	Patrick Industries Inc	20191009	42.33	42.6	41.68	41.94	124696	40.5763	down	down	correct
PAVM.US	PAVmed Inc	20191009	0.92	0.92	0.905	0.9125	21622	0.9125	down	down	correct
PAYS.US	PaySign Inc	20191009	10.11	10.47	10.03	10.15	542281	10.15	up	up	correct
PAYX.US	Paychex Inc	20191009	82.17	83.43	82.17	83.1	1333807	77.8383	up	up	correct
PBCT.US	People's United Financial Inc	20191009	15.02	15.11	14.9	15.01	2953162	13.4013	down	down	correct
PBCTP.US	People's United Financial Inc	20191009	27.28	27.31	27.134	27.26	30921	24.2921	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20191009	12.73	12.75	12.6	12.65	32620	12.65	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20191009	12.57	12.57	12.57	12.57	806	12.0162
PBIP.US	Prudential Bancorp Inc	20191009	16.83	17.5	16.71	17.26	6478	16.0893	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20191009	7	7	7	7	100	7
PBPB.US	Potbelly Corporation	20191009	3.95	3.96	3.79	3.86	183930	3.86	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20191009	3.5	3.63	3.5	3.6273	1898	3.6273	up	up	correct
PBYI.US	Puma Biotechnology Inc	20191009	7.73	7.94	7.39	7.65	2245237	7.65	down	down	correct
PCAR.US	PACCAR Inc	20191009	67.28	67.285	66.18	66.89	1281333	61.27	down	down	correct
PCB.US	PCB Bancorp	20191009	16.39	16.39	16.26	16.34	7422	15.2757	down	down	correct
PCH.US	PotlatchDeltic Corporation	20191009	40.15	40.3999	39.82	40	142806	34.4719	down	down	correct
PCOM.US	Points International Ltd	20191009	11.7	11.7	11.12	11.33	25463	11.33	down	down	correct
PCRX.US	Pacira BioSciences Inc	20191009	38.1	38.1	36.46	36.78	566973	36.78	down	down	correct
PCSB.US	PCSB Financial Corporation	20191009	19.83	19.92	19.75	19.81	27418	19.3144	down	down	correct
PCTI.US	PCTEL Inc	20191009	8.33	8.46	8.14	8.14	109362	7.5618	down	down	correct
PCTY.US	Paylocity Holding Corporation	20191009	96.75	99.19	96.3315	98.39	164615	98.39	up	up	correct
PCYG.US	Park City Group Inc	20191009	5.41	5.69	5.35	5.43	10882	5.43	up	up	correct
PCYO.US	Pure Cycle Corporation	20191009	10.57	10.57	10.46	10.46	6076	10.46	down	down	correct
PDCE.US	PDC Energy Inc	20191009	25.16	25.45	24.625	24.88	779984	24.4259	down	down	correct
PDCO.US	Patterson Companies Inc	20191009	16.66	16.74	16.43	16.59	782639	15.0197	down	down	correct
PDD.US	Pinduoduo Inc	20191009	31.72	32.18	31.57	31.78	3270856	31.78	up	up	correct
PDEX.US	Pro	20191009	14.23	14.23	13.51	13.97	13614	13.97	down	down	correct
PDFS.US	PDF Solutions Inc	20191009	13	13.07	12.78	12.95	51640	12.95	down	down	correct
PDLB.US	PDL Community Bancorp	20191009	13.86	13.98	13.7	13.76	4173	13.76	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20191009	3.81	3.92	3.608	3.77	22767	3.77	down	down	correct
PDSKX.US	PDSKX	20191009	25.07	25.07	25.07	25.07	0	23.6318
PDSRX.US	PDSRX	20191009	25.05	25.05	25.05	25.05	0	23.5519
PDSYX.US	PDSYX	20191009	25.09	25.09	25.09	25.09	0	23.6532
PEBK.US	Peoples Bancorp of North Carolina Inc	20191009	29.54	29.9765	29.158	29.69	4711	27.8447	up	up	correct
PEBO.US	Peoples Bancorp Inc	20191009	30.72	30.72	30.5	30.61	29115	27.3734	down	down	correct
PEGA.US	Pegasystems Inc	20191009	73.63	75.1	73.1	74.91	248107	74.7394	up	up	correct
PENN.US	Penn National Gaming Inc	20191009	18.7	18.731	18.4	18.51	854336	18.51	down	down	correct
PEP.US	PepsiCo Inc	20191009	137.32	138.17	136.83	137.85	3089472	129.2408	up	up	correct
PERI.US	Perion Network Ltd	20191009	4.4	4.54	4.37	4.48	93963	4.48	up	up	correct
PESI.US	Perma	20191009	5	5.14	4.85	4.88	10654	4.88	down	up	incorrect
PETQ.US	PetIQ Inc	20191009	27.47	27.6	26.23	26.64	230219	26.64	down	down	correct
PETS.US	PetMed Express Inc	20191009	18.71	18.75	18.405	18.61	394667	17.0645	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20191009	0.346	0.53	0.346	0.53	45	2.3556	up	up	correct
PETZ.US	TDH Holdings Inc	20191009	1.12	1.18	1.03	1.18	18950	1.18	up	up	correct
PFBC.US	Preferred Bank	20191009	51.38	51.38	50.53	50.99	46858	48.2897	down	down	correct
PFC.US	Premier Financial Corp	20191009	28.29	28.3	27.77	28.04	113046	25.7288	down	up	incorrect
PFFLX.US	PFFLX	20191009	9.78	9.78	9.78	9.78	0	8.329
PFG.US	Principal Financial Group Inc	20191009	53.14	53.6269	52.8038	53.3	1182928	48.3585	up	up	correct
PFIE.US	Profire Energy Inc	20191009	1.77	1.81	1.75	1.77	46893	1.77
PFIN.US	P&F Industries Inc	20191009	6.3315	6.3315	6.3315	6.3315	65	6.2381
PFIS.US	Peoples Financial Services Corp	20191009	45.9848	46.5	45.9848	46.01	2964	42.6145	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20191009	9.78	9.78	9.78	9.78	0	8.0439
PFLT.US	PennantPark Floating Rate Capital Ltd	20191009	11.43	11.49	11.37	11.41	120794	8.9309	down	down	correct
PFMT.US	Performant Financial Corporation	20191009	1.03	1.05	0.9798	1	403791	1	down	down	correct
PFSW.US	PFSweb Inc	20191009	2.6	2.6	2.46	2.46	2448	2.46	down	down	correct
PFX.US	Phenixfin Corporation	20191009	2.52	2.62	2.52	2.58	92815	50.2724	up	down	incorrect
PFXNL.US	PhenixFIN Corporation	20191009	24.05	24.15	24.05	24.15	753	21.215	up	up	correct
PGC.US	Peapack	20191009	27.04	27.285	27.04	27.1	27885	26.6102	up	up	correct
PGEN.US	Precigen Inc	20191009	6.1	6.1	5.71	5.71	667791	5.71	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20191009	4.08	4.16	3.72	3.9	266254	3.9	down	up	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20191009	2.6	2.6	2.3881	2.5773	4954	2.5773	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20191009	0.229	0.2431	0.2	0.2431	264399	13.3705	up	up	correct
PHUN.US	Phunware Inc	20191009	1.43	1.5	1.41	1.49	174620	1.49	up	up	correct
PI.US	Impinj Inc	20191009	31.18	31.3569	30.7	31.04	178467	31.04	down	up	incorrect
PIIVX.US	PIIVX	20191009	29.31	29.31	29.31	29.31	0	28.739
PINC.US	Premier Inc	20191009	29	29.7	28.93	29.37	1111667	28.4115	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20191009	2.95	3.241	2.95	3	696629	3	up	up	correct
PIXY.US	ShiftPixy Inc	20191009	0.4472	0.45	0.4336	0.442	721	17.68	down	down	correct
PKBK.US	Parke Bancorp Inc	20191009	22.01	22.375	22.01	22.03	4363	18.4039	up	up	correct
PKOH.US	Park	20191009	27.7	27.93	27.14	27.34	28177	26.518	down	down	correct
PLAB.US	Photronics Inc	20191009	10.63	10.815	10.61	10.71	330842	10.71	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20191009	41.38	42.09	40.26	40.38	738062	40.063	down	down	correct
PLBC.US	Plumas Bancorp	20191009	20	20	20	20	807	19.0711
PLCE.US	The Children's Place Inc	20191009	72.58	73.67	71.35	72.71	358669	72.0179	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20191009	4.23	4.31	4.16	4.25	96690	4.25	up	up	correct
PLL.US	Piedmont Lithium Inc	20191009	6.46	6.7	6.21	6.21	5159	6.21	down	down	correct
PLMR.US	Palomar Holdings Inc	20191009	38.04	38.29	37.62	38	125261	38	down	down	correct
PLPC.US	Preformed Line Products Company	20191009	50.73	51.96	50.15	50.3	4964	48.9531	down	down	correct
PLSE.US	Pulse Biosciences Inc	20191009	14.36	14.63	14.15	14.2	20546	14.2	down	down	correct
PLUG.US	Plug Power Inc	20191009	2.68	2.7	2.6	2.66	2989938	2.66	down	down	correct
PLUS.US	ePlus inc	20191009	74.27	74.98	73.53	74.22	42795	37.11	down	down	correct
PLXP.US	PLx Pharma Inc	20191009	4.88	5.21	4.6054	4.76	1392	4.76	down	down	correct
PLXS.US	Plexus Corp	20191009	61.14	61.89	61.13	61.49	82584	61.49	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20191009	7.51	7.53	7.36	7.39	122587	7.39	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20191009	0.037	0.037	0.0335	0.034	351	51.0026	down	down	correct
PMD.US	Psychemedics Corporation	20191009	9.14	9.44	9.01	9.41	19949	8.9885	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20191009	2.044	2.12	1.99	1.99	6255	1.99	down	down	correct
PMFLX.US	PMFLX	20191009	10.8	10.8	10.8	10.8	0	10.1375
PMTS.US	CPI Card Group Inc. Common Stock	20191009	2.39	2.39	2.21	2.25	18931	2.25	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20191009	55.13	55.1877	54.41	54.61	413417	53.2546	down	down	correct
PNNT.US	PennantPark Investment Corporation	20191009	6.09	6.15	6.07	6.1	182937	4.7727	up	up	correct
PNNTG.US	PNNTG	20191009	25.2	25.3	25.179	25.3	67200	22.431	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20191009	113.48	120	113.48	119.27	3557	119.27	up	up	correct
PNTG.US	The Pennant Group Inc	20191009	18.63	21.83	18.63	20.62	571990	20.62	up	up	correct
POAI.US	Predictive Oncology Inc	20191009	0.4625	0.4801	0.43	0.46	4380	4.6	down	up	incorrect
PODD.US	Insulet Corporation	20191009	154.29	156.49	152.54	154.74	847213	154.74	up	up	correct
POLA.US	Polar Power Inc	20191009	2.99	3.0305	2.8	2.93	30639	2.93	down	down	correct
POOL.US	Pool Corporation	20191009	200.76	203.6825	200.38	201.67	124293	198.01	up	up	correct
POPM.US	PopMail.com Inc	20191009	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20191009	86.65	87.565	85.68	86.07	504848	42.3866	down	down	correct
POWL.US	Powell Industries Inc	20191009	37.5	38.07	37.2835	37.79	63321	34.9581	up	down	incorrect
POWW.US	AMMO Inc	20191009	1.45	1.45	1.45	1.45	5222	1.45
PPBI.US	Pacific Premier Bancorp Inc	20191009	29.89	30	29.52	29.8	246955	27.4333	down	down	correct
PPBT.US	Purple Biotech Ltd	20191009	0.074	0.074	0.071	0.071	26145	0.7101	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20191009	30.1	30.33	29.73	30.23	679519	30.23	up	up	correct
PPIH.US	Perma	20191009	9.6321	9.67	9.59	9.62	2769	9.62	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20191009	4.2	4.46	4.01	4.01	7513	3.9104	down	down	correct
PPTA.US	Midas Gold Corp.	20191009	5	5	4.7	4.7631	13411	4.7631	down	down	correct
PRAA.US	PRA Group Inc	20191009	32.87	33.115	32	32.285	238329	32.285	down	down	correct
PRDEX.US	PREDEX Funds	20191009	26.11	26.11	26.11	26.11	0	23.9751
PRDO.US	Perdoceo Education Corporation	20191009	15.25	15.41	15.18	15.28	363507	15.28	up	down	incorrect
PRFT.US	Perficient Inc	20191009	37.53	37.83	37.15	37.59	158451	37.59	up	down	incorrect
PRGS.US	Progress Software Corporation	20191009	38.34	39.08	37.97	38.55	206550	37.1798	up	up	correct
PRIM.US	Primoris Services Corporation	20191009	19.71	19.77	19.4404	19.61	61594	19.1759	down	down	correct
PRIVX.US	Sharespost 100 Fund	20191009	29.18	29.18	29.18	29.18	0	28.6073
PRLVX.US	PRLVX	20191009	29.06	29.06	29.06	29.06	0	28.4856
PROF.US	Profound Medical Corp	20191009	0.6699	0.6784	0.6699	0.6783	879	6.783	up	up	correct
PROV.US	Provident Financial Holdings Inc	20191009	19.7784	20.8051	19.7784	20.11	6874	18.5883	up	up	correct
PRPH.US	ProPhase Labs Inc	20191009	1.8	1.8942	1.8	1.8942	1304	1.5999	up	up	correct
PRPL.US	Purple Innovation Inc	20191009	6.2	6.24	5.79	5.97	55861	5.97	down	down	correct
PRPO.US	Precipio Inc	20191009	2.38	2.8	2.32	2.59	1864248	2.59	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20191009	6.01	7.2397	5.94	6.21	728963	6.21	up	up	correct
PRTA.US	Prothena Corporation plc	20191009	7.63	7.74	7.42	7.52	147179	7.52	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20191009	4.3945	4.6	4.3945	4.48	1876	4.48	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20191009	3.84	3.84	3.46	3.5	371208	3.5	down	down	correct
PRTS.US	CarParts.com Inc	20191009	1.58	1.58	1.5	1.55	44920	1.55	down	up	incorrect
PRVB.US	Provention Bio Inc	20191009	6.72	6.72	5.72	5.99	1108545	5.99	down	down	correct
PSEC.US	Prospect Capital Corporation	20191009	6.45	6.4997	6.42	6.46	1138755	5.0397	up	up	correct
PSHG.US	Performance Shipping Inc	20191009	0.9611	1.02	0.9433	0.9774	80942	9.5871	up	up	correct
PSMT.US	PriceSmart Inc	20191009	68.14	68.4999	66.96	67.36	151489	66.1274	down	down	correct
PSNL.US	Personalis Inc	20191009	12	12.12	10.81	11.1	434314	11.1	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20191009	18.09	18.09	18.09	18.09	0	16.125
PSTI.US	Pluristem Therapeutics Inc	20191009	3.65	3.74	3.58	3.68	16779	3.68	up	down	incorrect
PSTV.US	Plus Therapeutics Inc	20191009	2.75	2.85	2.67	2.75	85914	2.75
PT.US	Pintec Technology Holdings Limited	20191009	1.3	1.35	1.2501	1.33	128889	1.33	up	up	correct
PTC.US	PTC Inc	20191009	63.56	64.21	63.19	63.23	674229	63.23	down	down	correct
PTCT.US	PTC Therapeutics Inc	20191009	34.1	34.1	33.38	33.66	326548	33.66	down	down	correct
PTDEX.US	PREDEX	20191009	26.15	26.15	26.15	26.15	0	24.1333
PTE.US	PolarityTE Inc	20191009	2.83	3.03	2.83	2.91	280420	2.91	up	up	correct
PTEN.US	Patterson	20191009	8.02	8.07	7.8	7.83	2612234	7.5487	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20191009	11.57	11.76	11.39	11.5	96399	11.5	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20191009	2	2	2	2	1	2
PTMN.US	Portman Ridge Finance Corporation	20191009	22	22.2	22	22.1	4260	16.3312	up	up	correct
PTNR.US	Partner Communications Company Ltd	20191009	4.55	4.5744	4.55	4.5744	561	4.5744	up	up	correct
PTON.US	Peloton Interactive Inc	20191009	23.63	24.8	23.25	24	3180665	24	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20191009	62.7	63.87	61.497	62.7	7215	31.35
PULM.US	Pulmatrix Inc	20191009	0.745	0.745	0.71	0.72	37199	0.72	down	up	incorrect
PUYI.US	Puyi Inc	20191009	6.41	6.5999	6.36	6.36	8246	6.36	down	down	correct
PVAC.US	Penn Virginia Corporation	20191009	26.27	26.27	25.08	25.53	129184	25.53	down	down	correct
PVBC.US	Provident Bancorp Inc	20191009	23.97	23.97	22.9	23.66	3475	11.4788	down	down	correct
PWDEX.US	PREDEX	20191009	26.15	26.15	26.15	26.15	0	24.1332
PWFL.US	PowerFleet Inc	20191009	6.383	6.52	6.2	6.3	17631	6.3	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20191009	29.84	30.22	29.68	29.81	3430	26.7016	down	down	correct
PXLW.US	Pixelworks Inc	20191009	3.51	3.547	3.48	3.49	103127	3.49	down	down	correct
PXS.US	Pyxis Tankers Inc	20191009	1.67	1.78	1.6219	1.695	248425	1.695	up	up	correct
PYPL.US	PayPal Holdings Inc	20191009	99.44	100.69	99.385	99.89	5038850	99.89	up	up	correct
PZZA.US	Papa John's International Inc	20191009	52.26	52.99	51.91	52.52	449830	51.2313	up	up	correct
QADA.US	QAD Inc	20191009	45.4	46.07	45.355	45.83	65695	45.3925	up	up	correct
QADB.US	QAD Inc	20191009	33.7501	33.7501	33.7501	33.7501	12	33.3948
QCOM.US	QUALCOMM Incorporated	20191009	73.91	74.8	73.56	74.35	5271440	70.6342	up	up	correct
QCRH.US	QCR Holdings Inc	20191009	37.22	37.56	36.94	37.42	39945	36.8986	up	up	correct
QDEL.US	Quidel Corporation	20191009	56.64	56.82	55.43	55.79	301265	55.79	down	down	correct
QFIN.US	360 DigiTech Inc	20191009	8.7	8.92	8.56	8.78	158886	8.6615	up	up	correct
QIWI.US	QIWI plc	20191009	21.82	22.09	21.69	22.01	104936	17.8984	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20191009	0.277	0.42	0.27	0.3502	461687	8.7543	up	up	correct
QLYS.US	Qualys Inc	20191009	76.64	77.465	75.8	77.19	246262	77.19	up	up	correct
QMCO.US	Quantum Corporation	20191009	5.6	5.69	5.55	5.6	3728	5.6
QNST.US	QuinStreet Inc	20191009	12.09	12.21	12.01	12.06	222169	12.06	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20191009	22.03	22.22	22.03	22.12	87730	19.4232	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20191009	2.45	2.465	2.4	2.46	10152	2.46	up	up	correct
QRTEA.US	Qurate Retail Inc	20191009	9.64	9.65	9.39	9.61	3332717	5.4818	down	down	correct
QRTEB.US	Qurate Retail Inc	20191009	5.4801	5.4801	5.4719	5.4719	1219	2.4706	down	down	correct
QRVO.US	Qorvo Inc	20191009	73.1	73.76	72.53	73.29	650724	73.29	up	down	incorrect
QTNT.US	Quotient Limited	20191009	7.37	7.38	7.24	7.31	115016	7.31	down	down	correct
QTRX.US	Quanterix Corporation	20191009	21.93	22.03	20.99	21.26	130779	21.26	down	down	correct
QTT.US	Qutoutiao Inc	20191009	3.25	3.25	3.02	3.05	1257038	30.5	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20191009	3.825	3.825	3.75	3.75	365	3.75	down	down	correct
QUIK.US	QuickLogic Corporation	20191009	0.3665	0.3686	0.35	0.35	43909	4.9	down	down	correct
QUMU.US	Qumu Corporation	20191009	3.11	3.24	3.0125	3.24	1823	3.24	up	up	correct
QURE.US	uniQure N.V	20191009	42.22	42.46	40.61	41.12	308902	41.12	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20191009	4.88	4.915	4.7	4.72	58697	4.72	down	down	correct
RAIL.US	FreightCar America Inc	20191009	4.18	4.18	4.04	4.13	19810	4.13	down	up	incorrect
RAND.US	Rand Capital Corporation	20191009	2.5202	2.54	2.5202	2.54	500	18.7713	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20191009	43.93	44.141	41.87	41.96	308163	41.96	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20191009	2.62	2.73	2.56	2.68	21485	2.68	up	up	correct
RAVN.US	Raven Industries Inc	20191009	31.71	31.81	31.36	31.69	42651	31.0711	down	up	incorrect
RBB.US	RBB Bancorp	20191009	19.46	19.71	19.31	19.36	27987	18.4028	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20191009	5.34	5.38	5.28	5.29	147743	5.29	down	down	correct
RBCAA.US	Republic Bancorp Inc	20191009	42.16	42.53	41.81	42.26	20685	39.5719	up	up	correct
RBCN.US	Rubicon Technology Inc	20191009	9.2	9.21	9.18	9.18	570	9.18	down	up	incorrect
RBNC.US	Reliant Bancorp Inc	20191009	22.7	23.17	22.2657	22.93	8232	21.9682	up	up	correct
RCEL.US	AVITA Medical Inc	20191009	7.44	7.45	7.25	7.29	15969	36.45	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20191009	10.74	10.74	10.74	10.74	0	9.104
RCICX.US	Resource Credit Income Fund Class C	20191009	10.86	10.86	10.86	10.86	0	9.3676
RCII.US	Rent	20191009	26.01	26.01	25.56	25.85	513381	23.9963	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20191009	10.76	10.76	10.76	10.76	0	9.0943
RCILX.US	RCILX	20191009	10.73	10.73	10.73	10.73	0	9.4068
RCIWX.US	Resource Credit Income Fund Class W Shar	20191009	10.73	10.73	10.73	10.73	0	9.1289
RCKT.US	Rocket Pharmaceuticals Inc	20191009	11.52	11.52	11.03	11.07	298351	11.07	down	down	correct
RCKY.US	Rocky Brands Inc	20191009	32.16	32.51	31.72	32.23	45417	30.9337	up	down	incorrect
RCM.US	R1 RCM Inc	20191009	9.1	9.2119	9	9.065	720696	9.065	down	down	correct
RCMT.US	RCM Technologies Inc	20191009	2.92	2.92	2.91	2.91	3705	2.91	down	down	correct
RCON.US	Recon Technology Ltd	20191009	0.7	0.74	0.65	0.74	15298	3.7	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20191009	1.2	1.3	1	1.3	1600	3.25	up	up	correct
RDCM.US	RADCOM Ltd	20191009	9.25	9.41	9.1481	9.15	3309	9.15	down	down	correct
RDFN.US	Redfin Corporation	20191009	15.53	15.83	15.36	15.57	787515	15.57	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20191009	6.67	6.8	6.52	6.66	53711	6.66	down	down	correct
RDI.US	Reading International Inc	20191009	11.78	11.84	11.6	11.64	17288	11.64	down	up	incorrect
RDNT.US	RadNet Inc	20191009	14.65	14.65	14.2	14.31	139830	14.31	down	down	correct
RDUS.US	Radius Health Inc	20191009	23.82	24.01	23.38	23.71	256177	23.71	down	down	correct
RDVT.US	Red Violet Inc	20191009	12.69	13.9594	12.34	13.46	169545	13.46	up	up	correct
RDWR.US	Radware Ltd	20191009	23.56	23.775	23.42	23.49	74234	23.49	down	down	correct
REAL.US	The RealReal Inc	20191009	21.23	21.5	20.3	21.23	1076932	21.23
REDU.US	RISE Education Cayman Ltd	20191009	6.7	8.3568	6.7	7.78	36808	7.78	up	down	incorrect
REED.US	Reed's Inc	20191009	0.7985	0.85	0.77	0.83	596708	0.83	up	up	correct
REFR.US	Research Frontiers Incorporated	20191009	3.08	3.2284	3.03	3.05	63843	3.05	down	down	correct
REG.US	Regency Centers Corporation	20191009	68.8	68.84	67.15	68.22	534310	61.8742	down	up	incorrect
REGI.US	Renewable Energy Group Inc	20191009	15.46	15.75	15.3	15.42	517879	15.42	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20191009	286.82	292.25	286.09	290.83	1019321	290.83	up	up	correct
REKR.US	Rekor Systems Inc	20191009	1.99	2.025	1.95	2	61749	2	up	up	correct
RELI.US	Reliance Global Group Inc	20191009	0.214	0.214	0.19	0.198	441	16.9706	down	down	correct
RELL.US	Richardson Electronics Ltd	20191009	5.6585	5.7539	5.6585	5.73	36836	5.2081	up	down	incorrect
REPH.US	Recro Pharma Inc	20191009	11.54	11.68	11.2	11.31	70214	10.1435	down	down	correct
REPL.US	Replimune Group Inc	20191009	11.822	12.41	11.795	12.18	12034	12.18	up	up	correct
RESN.US	Resonant Inc	20191009	3.02	3.38	2.95	3.19	274768	3.19	up	down	incorrect
RETA.US	Reata Pharmaceuticals Inc	20191009	80.78	80.78	75.67	76.09	190909	76.09	down	down	correct
RETO.US	ReTo Eco	20191009	1.1	1.1	1.1	1.1	116	1.1
RFIL.US	RF Industries Ltd	20191009	6.53	6.9317	6.53	6.59	4500	6.5373	up	up	correct
RGCO.US	RGC Resources Inc	20191009	29	29.35	28.9252	29.01	4205	27.185	up	up	correct
RGEN.US	Repligen Corporation	20191009	75.91	76.7	75.36	75.47	345140	75.47	down	down	correct
RGLD.US	Royal Gold Inc	20191009	129.38	130.529	128.56	129.88	404117	127.151	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20191009	0.6471	0.679	0.6471	0.6654	25855	0.6654	up	up	correct
RGNX.US	REGENXBIO Inc	20191009	37.31	38.13	36.86	37.77	400409	37.77	up	up	correct
RGP.US	Resources Connection Inc	20191009	13.8	13.94	13.62	13.75	227700	12.5404	down	down	correct
RIBT.US	RiceBran Technologies	20191009	2.64	2.67	2.57	2.58	14363	2.58	down	up	incorrect
RICK.US	RCI Hospitality Holdings Inc	20191009	19.77	19.77	19.23	19.29	60954	19.0686	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20191009	1.65	1.65	1.6	1.61	679262	1.61	down	down	correct
RILY.US	B. Riley Financial Inc	20191009	22.98	23.36	22.6	22.73	41515	19.8779	down	down	correct
RILYN.US	B. Riley Financial Inc	20191009	25.42	25.45	25.36	25.37	25200	21.9783	down	down	correct
RILYP.US	B. Riley Financial Inc	20191009	24.77	24.8	24.75	24.8	137400	21.46	up	up	correct
RIOT.US	Riot Blockchain Inc	20191009	1.69	1.94	1.68	1.81	1637878	1.81	up	up	correct
RIVE.US	Riverview Financial Corporation	20191009	11.19	11.99	11.19	11.79	4529	11.5104	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20191009	4.6	4.6444	4.3	4.3	171410	4.3	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20191009	11.45	11.5	10.85	11	27645	11	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20191009	13.69	13.69	13.48	13.54	20500	12.6652	down	down	correct
RMBL.US	RumbleON Inc	20191009	2.52	2.69	2.5	2.58	1439	51.6	up	up	correct
RMBS.US	Rambus Inc	20191009	12.81	12.93	12.71	12.855	470682	12.855	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20191009	9.3509	9.419	9.3509	9.419	1843	9.1555	up	down	incorrect
RMNI.US	Rimini Street Inc	20191009	4.35	4.48	4.24	4.33	56022	4.33	down	down	correct
RMR.US	The RMR Group Inc	20191009	45.85	45.93	44.82	45.17	45378	35.1402	down	up	incorrect
RMRM.US	RMR Mortgage Trust	20191009	20.4	20.41	20.27	20.36	21400	17.8888	down	down	correct
RMTI.US	Rockwell Medical Inc	20191009	2.46	2.49	2.37	2.45	165283	2.45	down	down	correct
RNST.US	Renasant Corporation	20191009	33.82	34.325	33.57	34.21	327341	32.1227	up	up	correct
RNWK.US	RealNetworks Inc	20191009	1.41	1.47	1.4	1.43	8192	1.43	up	up	correct
ROAD.US	Construction Partners Inc	20191009	15.69	15.7569	15.25	15.6	114901	15.6	down	down	correct
ROCK.US	Gibraltar Industries Inc	20191009	44.34	44.76	44.02	44.12	82253	44.12	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20191009	18.32	18.42	18.16	18.21	1012214	17.2063	down	down	correct
ROKU.US	Roku Inc	20191009	112.01	118.22	110.69	117.79	28476593	117.79	up	up	correct
ROLL.US	RBC Bearings Incorporated	20191009	154.76	161.56	153.69	155.7	65993	155.7	up	up	correct
ROST.US	Ross Stores Inc	20191009	108.5	109.43	108.03	109.17	1471176	107.5386	up	up	correct
RPAY.US	Repay Holdings Corporation	20191009	13.25	13.6	13.25	13.3	163181	13.3	up	down	incorrect
RPD.US	Rapid7 Inc	20191009	48.18	48.84	47.88	48.5	218935	48.5	up	up	correct
RRBI.US	Red River Bancshares Inc	20191009	43.75	44.1	43.5	43.702	5700	43.2364	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20191009	32.43	32.43	30.95	31.05	163855	31.05	down	down	correct
RRR.US	Red Rock Resorts Inc	20191009	20.05	20.08	19.63	19.745	360670	18.3477	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20191009	0.063	0.069	0.0567	0.06	162629	0.06	down	down	correct
RTLR.US	Rattler Midstream LP	20191009	16.19	16.5	16.1	16.11	109900	12.871	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20191009	8.48	8.76	8.21	8.49	213932	8.49	up	up	correct
RUN.US	Sunrun Inc	20191009	16.78	16.89	16.49	16.685	1039574	16.685	down	down	correct
RUSHA.US	Rush Enterprises Inc	20191009	36.59	36.93	36.04	36.7	190374	23.7068	up	up	correct
RUSHB.US	Rush Enterprises Inc	20191009	38.35	38.55	38.16	38.16	3494	24.5877	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20191009	19.39	19.495	18.84	18.89	157047	18.6336	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20191009	12.14	12.49	12.005	12.09	171375	12.09	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20191009	0.18	0.234	0.1601	0.21	46187	0.21	up	up	correct
RVSB.US	Riverview Bancorp Inc	20191009	7.12	7.25	7.06	7.22	21362	6.6998	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20191009	2.84	2.96	2.83	2.95	77383	2.95	up	up	correct
RYAAY.US	Ryanair Holdings plc	20191009	69.13	69.67	68.6	68.8	1247113	68.8	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20191009	19.68	20	19.06	19.62	131754	19.62	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20191009	28.19	28.2685	28.12	28.17	27655	25.0622	down	down	correct
RZLT.US	Rezolute Inc	20191009	0.128	0.13	0.11	0.1285	23308	6.425	up	up	correct
SABR.US	Sabre Corporation	20191009	21.2	21.36	21.155	21.2	1388134	20.4996
SAFM.US	Sanderson Farms Inc	20191009	142.63	144.87	141.57	143.93	278154	140.8579	up	up	correct
SAFT.US	Safety Insurance Group Inc	20191009	99.45	99.51	98.08	98.33	40339	88.9949	down	down	correct
SAGE.US	Sage Therapeutics Inc	20191009	140.33	140.61	136.67	137.3	239287	137.3	down	down	correct
SAIA.US	Saia Inc	20191009	91.32	92.85	91.32	91.63	205478	91.63	up	up	correct
SAL.US	Salisbury Bancorp Inc	20191009	37.8564	37.8564	37.8564	37.8564	243	35.5491
SALM.US	Salem Media Group Inc	20191009	1.51	1.53	1.48	1.48	29334	1.4143	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20191009	12.74	13.3	12.73	13	16510	11.6857	up	up	correct
SANM.US	Sanmina Corporation	20191009	29.73	30.09	29.3311	29.89	221903	29.89	up	up	correct
SANW.US	S&W Seed Company	20191009	2.3224	2.34	2.25	2.29	11231	2.29	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20191009	33.16	33.16	32.83	32.88	64060	30.2454	down	up	incorrect
SATS.US	EchoStar Corporation	20191009	35.7	36.07	35.41	35.79	513205	35.79	up	up	correct
SAVA.US	Cassava Sciences Inc	20191009	1.23	1.26	1.21	1.21	22173	1.21	down	down	correct
SBAC.US	SBA Communications Corporation	20191009	237.99	238.91	236.42	238.64	378020	234.96	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20191009	24.49	24.5967	24.11	24.21	84259	23.9275	down	down	correct
SBET.US	Sharplink Gaming Ltd	20191009	1.11	1.21	1.1	1.1	25600	1.1	down	down	correct
SBFG.US	SB Financial Group Inc	20191009	16.34	16.3976	16.34	16.38	5537	15.5004	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20191009	39	40.08	38.69	39.87	1091594	37.2539	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20191009	10.65	11.08	10.51	11	951371	9.4769	up	up	correct
SBNY.US	Signature Bank	20191009	116.29	116.68	114.64	115.84	208455	111.7116	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20191009	22.81	22.92	22.44	22.5	1420806	18.8238	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20191009	33.79	33.79	33.33	33.41	79845	30.6033	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20191009	9.91	10	9.72	9.93	26782	9.906	up	up	correct
SBUX.US	Starbucks Corporation	20191009	85.37	86.17	85.28	85.85	4450259	82.3324	up	up	correct
SCHL.US	Scholastic Corporation	20191009	36.36	36.57	35.8867	36.1	117158	34.4444	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20191009	19.73	19.7383	19	19.41	243077	18.1218	down	down	correct
SCKT.US	Socket Mobile Inc	20191009	2.16	2.21	2.16	2.21	1353	2.21	up	up	correct
SCOA.US	Scion Tech Growth I	20191009	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20191009	2.16	2.27	2.07	2.16	231293	2.16
SCPH.US	scPharmaceuticals Inc	20191009	5.28	5.36	5.09	5.23	39535	5.23	down	down	correct
SCPL.US	SciPlay Corporation	20191009	9.92	9.93	9.61	9.74	129696	9.74	down	down	correct
SCSC.US	ScanSource Inc	20191009	29.51	29.52	29.22	29.36	126523	29.36	down	down	correct
SCVL.US	Shoe Carnival Inc	20191009	31.68	31.89	31.35	31.64	306012	15.4774	down	down	correct
SCWX.US	SecureWorks Corp	20191009	12.38	12.49	12.17	12.27	111827	12.27	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20191009	1.03	1.04	1.01	1.02	14392	10.2	down	down	correct
SDC.US	SmileDirectClub Inc	20191009	11.73	11.78	10.9	10.97	8478799	10.97	down	down	correct
SEAC.US	SeaChange International Inc	20191009	2.83	2.85	2.68	2.75	197031	2.75	down	up	incorrect
SECO.US	Secoo Holding Limited	20191009	5.98	5.98	5.67	5.82	66932	5.82	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20191009	87.69	87.79	83.54	85.55	771958	85.55	down	up	incorrect
SEED.US	Origin Agritech Limited	20191009	6.08	6.19	6.07	6.135	4464	6.135	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20191009	0.909	0.924	0.86	0.866	134518	0.866	down	down	correct
SEIC.US	SEI Investments Company	20191009	58	58.28	57.46	57.87	467731	56.1163	down	down	correct
SELB.US	Selecta Biosciences Inc	20191009	1.79	1.8	1.6336	1.645	118841	1.645	down	down	correct
SELF.US	Global Self Storage Inc	20191009	4.5617	4.5729	4.5	4.53	9380	3.9837	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20191009	33.2281	33.6	33.04	33.13	10775	33.13	down	down	correct
SENEB.US	Seneca Foods Corporation	20191009	33.3	33.3	32.8	32.8	316	32.8	down	down	correct
SESN.US	Sesen Bio Inc	20191009	1.18	1.19	1.12	1.15	763082	1.15	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20191009	36.28	36.3	35.3	35.3	10366	33.5419	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20191009	32.3	32.52	31.98	32.37	69359	31.263	up	up	correct
SFET.US	Safe	20191009	0.68	0.78	0.6125	0.7025	169336	14.05	up	up	correct
SFIX.US	Stitch Fix Inc	20191009	20.29	20.88	20.02	20.86	2352102	20.86	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20191009	18.52	18.52	18.097	18.125	1069861	18.125	down	up	incorrect
SFNC.US	Simmons First National Corporation	20191009	23.66	23.85	23.43	23.49	437066	21.8961	down	down	correct
SFST.US	Southern First Bancshares Inc	20191009	38.2175	38.61	38.07	38.36	8236	38.36	up	up	correct
SGA.US	Saga Communications Inc	20191009	30.71	31.46	30.33	31.17	4992	29.2202	up	up	correct
SGBX.US	SG Blocks Inc	20191009	0.418	0.48	0.41	0.44	3569	8.8	up	up	correct
SGC.US	Superior Group of Companies Inc	20191009	15.41	15.6169	15.34	15.36	20771	14.652	down	down	correct
SGEN.US	Seagen Inc	20191009	81.35	81.74	79.34	79.97	627635	79.97	down	down	correct
SGH.US	SMART Global Holdings Inc	20191009	27.46	27.72	27.12	27.51	278008	27.51	up	down	incorrect
SGLB.US	Sigma Labs Inc	20191009	0.6945	0.7	0.66	0.67	22060	6.7	down	down	correct
SGMA.US	SigmaTron International Inc	20191009	4.089	4.1423	4.07	4.13	5122	4.13	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20191009	1.395	1.395	1.395	1.395	1000	1.395
SGMO.US	Sangamo Therapeutics Inc	20191009	8.39	8.4	8	8.12	828912	8.12	down	up	incorrect
SGMS.US	Scientific Games Corporation	20191009	20.31	20.64	20.08	20.47	457217	20.47	up	up	correct
SGRP.US	SPAR Group Inc	20191009	1.03	1.0401	0.9901	1.03	78134	1.03
SGRY.US	Surgery Partners Inc	20191009	7.27	7.4	7.03	7.18	131398	7.18	down	down	correct
SHBI.US	Shore Bancshares Inc	20191009	15.3439	15.5	15.3439	15.43	20425	14.2759	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20191009	30.49	30.67	30.2	30.31	77748	18.7374	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20191009	0.5286	0.5505	0.52	0.5451	26661	8.7216	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20191009	0.0095	0.0095	0.0095	0.0095	300	0.0095
SHIPZ.US	Seanergy Maritime Holdings Corp	20191009	0.175	0.175	0.15	0.174	2400	0.174	down	up	incorrect
SHOO.US	Steven Madden Ltd	20191009	33.82	33.89	33.47	33.74	715432	32.9659	down	down	correct
SHYF.US	The Shyft Group Inc	20191009	13.55	13.55	13.175	13.39	155856	13.2453	down	down	correct
SIBN.US	SI	20191009	16.71	16.8	16.28	16.55	53928	16.55	down	down	correct
SIEB.US	Siebert Financial Corp	20191009	8.7	9.31	8.7	9.09	5497	9.09	up	up	correct
SIEN.US	Sientra Inc	20191009	6.43	6.51	5.915	6.01	851490	6.01	down	down	correct
SIFY.US	Sify Technologies Limited	20191009	1.4	1.4313	1.38	1.41	25983	1.41	up	up	correct
SIGA.US	SIGA Technologies Inc	20191009	5.5	5.62	5.45	5.5	126121	5.5
SIGI.US	Selective Insurance Group Inc	20191009	74.79	75.65	74.24	74.7	182830	72.218	down	down	correct
SILC.US	Silicom Ltd	20191009	31.21	31.45	31.01	31.44	17977	31.44	up	up	correct
SILK.US	Silk Road Medical Inc	20191009	28.14	30.64	27.83	29.91	402479	29.91	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20191009	36.51	38.14	36.271	37.65	496378	35.2965	up	up	correct
SINO.US	Sino	20191009	0.69	0.6999	0.6644	0.6859	2225	3.4296	down	down	correct
SINT.US	Sintx Technologies Inc	20191009	1.89	1.99	1.85	1.86	70920	1.86	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20191009	5.88	5.88	5.6	5.66	73606	5.66	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20191009	6.26	6.28	6.19	6.245	11386133	6.1126	down	down	correct
SISI.US	Shineco Inc	20191009	0.531	0.531	0.504	0.52	8971	0.52	down	up	incorrect
SIVB.US	SVB Financial Group	20191009	191.3	191.94	188.94	190.85	395564	190.85	down	down	correct
SKYW.US	SkyWest Inc	20191009	55.28	55.77	54.86	54.87	175991	54.4863	down	down	correct
SLAB.US	Silicon Laboratories Inc	20191009	105.89	107.335	105.33	106.55	215771	106.55	up	up	correct
SLDB.US	Solid Biosciences Inc	20191009	9.4	9.55	9.17	9.26	155505	9.26	down	down	correct
SLGG.US	Super League Gaming Inc	20191009	4	4.274	3.99	4.07	24683	4.07	up	up	correct
SLGL.US	Sol	20191009	8.15	8.22	7.76	8.22	12197	8.22	up	up	correct
SLGN.US	Silgan Holdings Inc	20191009	29.4	29.675	29.24	29.58	368300	28.6685	up	down	incorrect
SLM.US	SLM Corporation	20191009	8.18	8.265	8.15	8.2	1532970	7.9745	up	up	correct
SLMBP.US	SLM Corporation	20191009	55.8	55.9	55.8	55.9	2346	50.1319	up	up	correct
SLNG.US	Stabilis Solutions Inc	20191009	6	6	4.7	5.79	4026	5.79	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20191009	0.79	0.79	0.79	0.79	100	0.79
SLNO.US	Soleno Therapeutics Inc	20191009	1.79	1.8	1.7061	1.75	14449	1.75	down	down	correct
SLP.US	Simulations Plus Inc	20191009	33.74	34.165	33.28	33.48	67876	33.1549	down	down	correct
SLRC.US	SLR Investment Corp	20191009	20.11	20.1526	20.02	20.08	86834	16.2554	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20191009	5.3267	5.42	5.13	5.15	7670	5.15	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20191009	0.1234	0.129	0.1202	0.1231	86314	6.155	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20191009	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20191009	36.05	36.65	35.92	36.19	12610	34.6672	up	up	correct
SMBK.US	SmartFinancial Inc	20191009	20.35	20.49	20.11	20.27	17621	19.7678	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20191009	19.055	19.055	18.86	19	80868	19	down	down	correct
SMED.US	Sharps Compliance Corp	20191009	4.4	4.4	4.11	4.18	19767	4.18	down	down	correct
SMID.US	Smith	20191009	7.7	7.7	7.7	7.7	1000	7.6237
SMIT.US	Schmitt Industries Inc	20191009	2.3	2.4	2.25	2.344	18911	2.344	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20191009	38.25	38.9	36.5	37.7	20545	37.7	down	down	correct
SMMF.US	Summit Financial Group Inc	20191009	25.97	26.17	25.63	25.74	10370	23.9204	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20191009	1.84	1.84	1.7101	1.8	16173	1.8	down	down	correct
SMPL.US	The Simply Good Foods Company	20191009	26.48	27.3	26.435	27.085	1235901	27.085	up	up	correct
SMSI.US	Smith Micro Software Inc	20191009	5.6	5.64	5.45	5.52	306221	5.52	down	down	correct
SMTC.US	Semtech Corporation	20191009	48.24	48.65	47.7	48.22	398308	48.22	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20191009	9	9.85	9	9.85	465	9.85	up	up	correct
SNBR.US	Sleep Number Corporation	20191009	44.8	45.38	42	43.46	924646	43.46	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20191009	5.45	5.64	5.45	5.5	418978	5.5	up	up	correct
SND.US	Smart Sand Inc	20191009	2.56	2.6	2.5	2.54	205778	2.54	down	down	correct
SNDL.US	Sundial Growers Inc	20191009	4.57	5.25	4.4666	5.22	2117257	5.22	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20191009	6.22	6.29	5.41	5.43	306366	5.43	down	down	correct
SNES.US	SenesTech Inc	20191009	0.85	0.874	0.8	0.8	6913	16	down	down	correct
SNEX.US	StoneX Group Inc	20191009	39.63	40.38	39.63	39.99	39337	39.99	up	up	correct
SNFCA.US	Security National Financial Corporation	20191009	4.59	4.59	4.5436	4.5436	3186	4.3272	down	down	correct
SNGX.US	Soligenix Inc	20191009	0.93	0.93	0.88	0.88	45348	0.88	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20191009	0.2338	0.2338	0.2338	0.2338	100	0.2338
SNOA.US	Sonoma Pharmaceuticals Inc	20191009	5.3	5.3	4.9501	5.3	15215	5.3
SNPS.US	Synopsys Inc	20191009	135.09	136.615	134.97	135.79	887245	135.79	up	up	correct
SNT.US	Senstar Technologies Ltd.	20191009	4.0667	4.08	4.0667	4.08	1300	2.2343	up	up	correct
SNY.US	Sanofi	20191009	45.14	45.18	44.91	44.96	627047	41.7738	down	down	correct
SOHO.US	Sotherly Hotels Inc	20191009	6.43	6.6116	6.43	6.51	24404	6.0247	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20191009	25.8215	25.8488	25.79	25.8488	1083	23.7293	up	up	correct
SOHON.US	Sotherly Hotels Inc	20191009	25.78	25.78	25.74	25.74	1143	23.4891	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20191009	25.52	25.85	25.5	25.625	6413	23.3491	up	down	incorrect
SOHU.US	Sohu.com Limited	20191009	10.55	10.7	10.22	10.48	156581	10.48	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20191009	1.8	1.8178	1.75	1.77	42420	1.77	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20191009	0.3	0.3	0.3	0.3	13214	0.3
SOLY.US	Soliton Inc	20191009	11.53	12.94	11.53	12.88	557757	12.88	up	up	correct
SONM.US	Sonim Technologies Inc	20191009	2.9	2.98	2.7825	2.83	11737	28.3	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20191009	0.8	0.82	0.745	0.7942	29353	20.6492	down	down	correct
SONO.US	Sonos Inc	20191009	13.51	13.5299	13.21	13.4	570145	13.4	down	up	incorrect
SP.US	SP Plus Corporation	20191009	37.36	37.57	37.19	37.41	66018	37.41	up	up	correct
SPCB.US	SuperCom Ltd	20191009	0.748	0.76	0.7002	0.7002	17793	0.7002	down	up	incorrect
SPFI.US	South Plains Financial Inc	20191009	16.15	16.49	16.03	16.17	6000	15.7808	up	up	correct
SPI.US	SPI Energy Co. Ltd	20191009	3.19	3.27	3.16	3.16	6642	3.16	down	down	correct
SPKE.US	Spark Energy Inc	20191009	11.2665	11.2665	11.2665	11.2665	23	10.3142
SPLK.US	Splunk Inc	20191009	118.1	119.8668	117.76	119.08	714210	119.08	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20191009	10.69	10.77	10.5	10.57	51038	10.57	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20191009	20.01	20.34	19.79	20.3	76679	19.9538	up	down	incorrect
SPOK.US	Spok Holdings Inc	20191009	11.25	11.5	11.19	11.35	47264	10.1517	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20191009	7.64	7.73	7.275	7.31	551060	7.31	down	down	correct
SPRO.US	Spero Therapeutics Inc	20191009	10.14	10.4696	10.12	10.25	49195	10.25	up	up	correct
SPSC.US	SPS Commerce Inc	20191009	47.9	48.44	47.51	47.97	123967	47.97	up	up	correct
SPTN.US	SpartanNash Company	20191009	11.96	12.52	11.96	12.18	557567	11.0613	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20191009	5.37	5.78	5.33	5.74	901078	5.74	up	up	correct
SPWR.US	SunPower Corporation	20191009	10.3177	10.4477	9.5379	9.7879	3730793	6.4099	down	down	correct
SQBG.US	Sequential Brands Group Inc	20191009	0.275	0.298	0.2702	0.2858	28331	11.432	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20191009	11.2	12	10.8	11.6	28280	11.6	up	up	correct
SRAX.US	SRAX Inc	20191009	2.04	2.3199	1.975	2.12	137597	2.12	up	down	incorrect
SRCE.US	1st Source Corporation	20191009	44.84	45.31	44.35	44.58	28113	41.8187	down	up	incorrect
SRCL.US	Stericycle Inc	20191009	48.66	49.29	48.58	49.19	622142	49.19	up	up	correct
SRDX.US	Surmodics Inc	20191009	42.74	43.07	42.1	42.52	28899	42.52	down	up	incorrect
SREV.US	ServiceSource International Inc	20191009	0.8511	0.9299	0.83	0.9	166350	0.9	up	up	correct
SRGA.US	Surgalign Holdings Inc	20191009	2.66	2.71	2.5201	2.6	127139	2.6	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20191009	1.73	1.78	1.49	1.62	4763117	1.62	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20191009	81.11	82.87	80.14	80.78	1167532	80.78	down	down	correct
SRRA.US	Sierra Oncology Inc	20191009	0.32	0.3354	0.295	0.3073	427073	12.292	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20191009	8.42	8.42	8.42	8.42	0	41.506
SRRK.US	Scholar Rock Holding Corporation	20191009	9.13	9.35	9.04	9.14	29008	9.14	up	up	correct
SRTS.US	Sensus Healthcare Inc	20191009	5.71	5.71	5.6514	5.66	2929	5.66	down	up	incorrect
SSB.US	South State Corporation	20191009	74.84	74.84	74.04	74.38	95483	70.1123	down	up	incorrect
SSKN.US	STRATA Skin Sciences Inc	20191009	1.93	2	1.88	1.91	9496	1.91	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20191009	48.97	49.215	48.24	48.25	1719702	47.3005	down	down	correct
SSNT.US	SilverSun Technologies Inc	20191009	3.53	3.68	3.51	3.55	5734	2.6918	up	up	correct
SSP.US	The E.W. Scripps Company	20191009	12.65	12.65	12.44	12.595	165759	12.2978	down	down	correct
SSRM.US	SSR Mining Inc	20191009	15.53	15.59	15.08	15.27	688302	15.0816	down	down	correct
SSSS.US	SuRo Capital Corp	20191009	6.01	6.04	5.89	5.96	47200	3.179	down	down	correct
SSTI.US	ShotSpotter Inc	20191009	20.48	20.66	19.73	19.84	186191	19.84	down	down	correct
SSYS.US	Stratasys Ltd	20191009	19.47	19.7	19.34	19.575	305580	19.575	up	up	correct
STAA.US	STAAR Surgical Company	20191009	24.93	25.6	24.5	25.31	244043	25.31	up	up	correct
STAB.US	Statera Biopharma Inc	20191009	1	1.01	1	1	1100	1
STAF.US	Staffing 360 Solutions Inc	20191009	1.01	1.0165	0.9354	0.9664	12694	5.7344	down	down	correct
STBA.US	S&T Bancorp Inc	20191009	35.47	35.62	35.19	35.4	96962	32.3239	down	down	correct
STCN.US	Steel Connect Inc	20191009	1.58	1.65	1.54	1.54	7155	1.54	down	down	correct
STFC.US	State Auto Financial Corporation	20191009	32.25	32.49	32.16	32.37	27237	31.1122	up	up	correct
STGW.US	MDC Partners Inc	20191009	2.69	2.71	2.64	2.68	163734	2.68	down	down	correct
STIM.US	Neuronetics Inc	20191009	9.04	9.3	8.83	9	77289	9	down	down	correct
STKL.US	SunOpta Inc	20191009	1.48	1.525	1.435	1.45	326155	1.45	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20191009	2.88	2.96	2.81	2.81	32470	2.81	down	down	correct
STLD.US	Steel Dynamics Inc	20191009	28.07	28.28	27.53	28.135	1439112	26.5382	up	up	correct
STND.US	Standard AVB Financial Corp	20191009	27.29	27.5703	27.265	27.5703	410	26.0725	up	up	correct
STNE.US	StoneCo Ltd	20191009	32.57	33.79	32.25	33.57	1000393	33.57	up	up	correct
STOK.US	Stoke Therapeutics Inc	20191009	21.67	21.77	19.32	20.01	158838	20.01	down	down	correct
STRA.US	Strategic Education Inc	20191009	133.15	135.87	133.15	135.7	206237	129.3753	up	up	correct
STRL.US	Sterling Construction Company Inc	20191009	14.96	15.69	14.62	14.91	408766	14.91	down	down	correct
STRM.US	Streamline Health Solutions Inc	20191009	1.12	1.15	1.08	1.12	9299	1.12
STRO.US	Sutro Biopharma Inc	20191009	9.36	9.36	8.99	9.12	26702	9.12	down	down	correct
STRR.US	Star Equity Holdings Inc	20191009	4.24	4.2604	4	4.01	5657	4.01	down	down	correct
STRRP.US	Star Equity Holdings Inc	20191009	9.95	9.95	9.95	9.95	100	7.9792
STRS.US	Stratus Properties Inc	20191009	28.7	29.555	28.61	28.61	7004	28.61	down	down	correct
STRT.US	Strattec Security Corporation	20191009	19.6858	20.45	19.6858	20	1876	19.734	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20191009	9.93	10.879	9.025	9.36	113873	9.36	down	down	correct
STX.US	Seagate Technology Holdings plc	20191009	51.52	52.44	51.35	52.17	1514717	47.4519	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20191009	21.26	21.52	20.97	21.02	24130	20.4358	down	down	correct
SUMO.US	Sumo Logic Inc	20191009	156	156	154.5	156	131810	156
SUMR.US	Summer Infant Inc	20191009	0.3513	0.365	0.35	0.3602	2274	3.2418	up	up	correct
SUNS.US	SLR Senior Investment Corp	20191009	17.13	17.13	16.976	17.05	23070	14.0985	down	down	correct
SUNW.US	Sunworks Inc	20191009	2.58	2.75	2.53	2.6	15964	2.6	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20191009	25.55	26.23	25.38	25.74	373176	25.74	up	up	correct
SURF.US	Surface Oncology Inc	20191009	1.27	1.27	1.2	1.22	21900	1.22	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20191009	0.36	0.36	0.35	0.35	15927	17.5	down	down	correct
SVBI.US	Severn Bancorp Inc	20191009	8.09	8.09	8.035	8.05	2348	7.7261	down	up	incorrect
SVC.US	Service Properties Trust	20191009	25.11	25.2	24.83	24.9	524519	23.6641	down	down	correct
SVRA.US	Savara Inc	20191009	0.83	0.91	0.83	0.9049	487174	0.9049	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20191009	7.29	7.482	7.29	7.43	3862	7.43	up	up	correct
SWAV.US	ShockWave Medical Inc	20191009	30.01	30.35	29.34	30.15	256771	30.15	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20191009	4.95	5.2191	4.8655	4.9577	6434226	4.8624	up	up	correct
SWIR.US	Sierra Wireless Inc	20191009	10.37	10.57	10.37	10.495	119274	10.495	up	up	correct
SWKS.US	Skyworks Solutions Inc	20191009	80.1	81.13	79.58	80.71	1318190	78.2051	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20191009	19.53	20.24	18.74	18.9	46800	18.9	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20191009	4.04	4.2	3.644	4.12	48375	4.12	up	up	correct
SY.US	So	20191009	8.75	8.86	8.53	8.55	199870	8.55	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20191009	35.4	35.79	35.1441	35.45	27453	33.487	up	down	incorrect
SYBX.US	Synlogic Inc	20191009	2.12	2.19	2.05	2.15	121011	2.15	up	up	correct
SYNA.US	Synaptics Incorporated	20191009	40.69	40.92	40.06	40.62	324413	40.62	down	down	correct
SYNC.US	Synacor Inc	20191009	1.4186	1.46	1.4186	1.44	130222	1.44	up	up	correct
SYNH.US	Syneos Health Inc	20191009	51.67	52.5	51.12	52.29	232683	52.29	up	up	correct
SYNL.US	Synalloy Corporation	20191009	14.84	14.84	13.9727	14.1	10938	14.1	down	down	correct
SYPR.US	Sypris Solutions Inc	20191009	1.06	1.22	1	1.08	63697	1.08	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20191009	8.36	8.54	8.14	8.53	122874	8.53	up	up	correct
TA.US	TravelCenters of America Inc	20191009	11.97	12.1457	11.4	11.41	54634	11.41	down	up	incorrect
TACO.US	Del Taco Restaurants Inc	20191009	9.76	9.78	9.513	9.54	306160	9.3752	down	down	correct
TACT.US	TransAct Technologies Incorporated	20191009	12.01	12.23	12	12.01	4463	11.9155
TAIT.US	Taitron Components Incorporated	20191009	2.84	2.84	2.75	2.76	14543	2.4863	down	down	correct
TANH.US	Tantech Holdings Ltd	20191009	1.48	1.52	1.44	1.49	52105	1.49	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20191009	25.1528	25.301	25.1528	25.17	1955	21.3497	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20191009	25.3225	25.3225	25.2095	25.2095	5241	21.0667	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20191009	25.28	25.5399	25.28	25.31	4304	21.495	up	up	correct
TAOP.US	Taoping Inc	20191009	0.53	0.55	0.53	0.54	1102	3.24	up	up	correct
TARA.US	Protara Therapeutics Inc	20191009	0.263	0.2936	0.263	0.2775	11241	11.1	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20191009	6.87	6.94	6.68	6.87	436401	6.2342
TATT.US	TAT Technologies Ltd	20191009	4.8493	4.8493	4.8493	4.8493	940	4.8493
TAYD.US	Taylor Devices Inc	20191009	10.6074	11	10.6074	11	12792	11	up	up	correct
TBBK.US	The Bancorp Inc	20191009	9.74	9.83	9.63	9.7	104945	9.7	down	down	correct
TBK.US	Triumph Bancorp Inc	20191009	30.54	30.85	30.29	30.4	136251	30.4	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20191009	0.355	0.36	0.34	0.342	42774	3.42	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20191009	0.0151	0.0151	0.0073	0.0102	88425	0.0102	down	down	correct
TBNK.US	Territorial Bancorp Inc	20191009	28.28	28.49	28.25	28.28	6574	25.4528
TBPH.US	Theravance Biopharma Inc	20191009	17.75	17.95	17.2	17.33	196908	17.33	down	down	correct
TC.US	TuanChe ADR	20191009	2.84	2.88	2.5296	2.7	3950	10.8	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20191009	51.05	51.84	50.82	51.54	305347	51.54	up	up	correct
TCBK.US	TriCo Bancshares	20191009	35.17	35.25	34.94	35.05	41375	33.0953	down	down	correct
TCCO.US	Technical Communications Corporation	20191009	2.5	2.55	2.3	2.33	1926	2.33	down	up	incorrect
TCDA.US	Tricida Inc	20191009	30.37	30.37	29.23	29.6	85926	29.6	down	down	correct
TCFC.US	The Community Financial Corporation	20191009	32.09	32.25	31.4683	31.79	6139	30.7154	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20191009	43.34	43.34	42.3	42.53	150751	42.53	down	down	correct
TCOM.US	Trip.com Group Limited	20191009	29.31	29.45	28.8284	29.03	3567702	29.03	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20191009	0.3831	0.3831	0.3634	0.3634	13589	3.634	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20191009	13.25	13.3	13.17	13.26	185992	10.4676	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20191009	15.09	15.26	14.31	14.65	62337	14.65	down	down	correct
TCX.US	Tucows Inc	20191009	51.43	52.27	51.36	52.135	50475	52.135	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20191009	0.1099	0.11	0.1095	0.11	67200	0.11	up	up	correct
TEAM.US	Atlassian Corporation Plc	20191009	126.12	128.49	124.18	126.74	1338585	126.74	up	up	correct
TECH.US	Bio	20191009	198.6	202.145	197.45	200.96	84479	199.0443	up	up	correct
TECTP.US	Tectonic Financial Inc	20191009	10.45	10.45	10.45	10.45	200	8.4497
TEDU.US	Tarena International Inc	20191009	1.04	1.05	1.04	1.04	7042	5.2
TELL.US	Tellurian Inc	20191009	8.31	8.4	8.2	8.34	691052	8.34	up	up	correct
TENB.US	Tenable Holdings Inc	20191009	22.07	22.44	21.84	22.08	452619	22.08	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20191009	1.2	1.2	1.18	1.19	22861	1.19	down	down	correct
TER.US	Teradyne Inc	20191009	59.15	60.42	58.55	59.85	2864775	59.2835	up	down	incorrect
TESS.US	TESSCO Technologies Incorporated	20191009	14.27	14.81	14	14.04	36135	13.7712	down	down	correct
TFSL.US	TFS Financial Corporation	20191009	18.07	18.093	17.92	18.025	177644	15.7709	down	up	incorrect
TGA.US	TransGlobe Energy Corporation	20191009	1.31	1.34	1.28	1.3	99828	1.2165	down	down	correct
TGLS.US	Tecnoglass Inc	20191009	7.6	7.7	7.52	7.62	15789	7.3004	up	up	correct
TGTX.US	TG Therapeutics Inc	20191009	5.14	5.22	5.09	5.14	598569	5.14
TH.US	Target Hospitality Corp	20191009	6.5	6.71	6.5	6.65	134270	6.65	up	down	incorrect
THCAU.US	Tuscan Holdings Corp. II	20191009	10.06	10.06	10.05	10.05	3470	10.05	down	down	correct
THFF.US	First Financial Corporation	20191009	41.85	42.18	41.73	41.9	23820	39.8151	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20191009	0.36	0.37	0.36	0.37	3505	0.37	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20191009	6.18	6.4071	5.85	6.16	116481	6.16	down	down	correct
THRM.US	Gentherm Incorporated	20191009	39.25	39.45	38.87	39.21	79204	39.21	down	down	correct
THTX.US	Theratechnologies Inc	20191009	3.7008	3.83	3.6121	3.8	133739	3.8	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20191009	45.1	45.37	44.8	45.04	14233	43.7804	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20191009	4.11	4.22	4.11	4.15	171300	4.15	up	up	correct
TILE.US	Interface Inc	20191009	13.45	13.66	13.37	13.6	232651	13.3347	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20191009	29.93	29.93	29.93	29.93	0	26.9187
TIPPX.US	Total Income + Real Estate Fund CL C	20191009	28.91	28.91	28.91	28.91	0	25.599
TIPRX.US	Totl In Rl Est A	20191009	30.11	30.11	30.11	30.11	0	27.0899
TIPT.US	Tiptree Inc	20191009	7.21	7.44	7.0547	7.38	26009	7.0263	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20191009	30.6	30.6	30.6	30.6	0	27.551
TITN.US	Titan Machinery Inc	20191009	14.75	14.875	14.425	14.72	116629	14.72	down	down	correct
TLF.US	Tandy Leather Factory Inc	20191009	12.83	12.95	12.83	12.9	1200	12.2092	up	up	correct
TLGT.US	Teligent Inc	20191009	0.7927	0.858	0.7299	0.742	12645	7.42	down	down	correct
TLRY.US	Tilray Inc	20191009	24	24.53	23.6	23.87	562406	23.87	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20191009	4.4	4.4	4.16	4.3077	2149	0.8616	down	down	correct
TMDI.US	Titan Medical Inc	20191009	1.09	1.23	1	1.12	1450936	1.12	up	down	incorrect
TMDX.US	TransMedics Group Inc	20191009	17.05	17.7472	16.9716	17.58	26039	17.58	up	up	correct
TMUS.US	T	20191009	78.11	78.28	77.31	77.79	1983991	77.79	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20191009	53.54	55.72	52.91	55.23	1272945	55.23	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20191009	1750	1850	1750	1760	6430	1760	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20191009	0.45	0.45	0.4161	0.4245	8456	4.245	down	down	correct
TOPS.US	Top Ships Inc	20191009	3.08	3.52	3.08	3.33	1175682	83.25	up	up	correct
TOUR.US	Tuniu Corporation	20191009	3.18	3.3	2.87	3.155	122598	3.155	down	up	incorrect
TOWN.US	TowneBank	20191009	26.86	26.9	26.64	26.77	140075	25.1115	down	down	correct
TPIC.US	TPI Composites Inc	20191009	18.63	19.1	18.5	18.76	321836	18.76	up	up	correct
TPST.US	Tempest Therapeutics Inc	20191009	6.1	6.88	6.1	6.77	652	101.55	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20191009	36.66	37.78	35.5	35.56	159344	35.56	down	up	incorrect
TREE.US	LendingTree Inc	20191009	310.07	310.07	303.0301	303.3	81845	303.3	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20191009	52.61	53.84	50.73	51.39	227836	51.39	down	down	correct
TRIB.US	Trinity Biotech plc	20191009	0.98	1.05	0.95	0.968	93274	0.968	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20191009	0.31	0.31	0.27	0.2939	337204	0.2939	down	down	correct
TRIP.US	TripAdvisor Inc	20191009	37.51	37.88	37.29	37.42	815033	33.2767	down	up	incorrect
TRIT.US	Triterras Inc	20191009	9.82	9.82	9.8	9.8	230965	9.8	down	up	incorrect
TRMB.US	Trimble Inc	20191009	37.62	37.975	37.32	37.82	497283	37.82	up	up	correct
TRMD.US	TORM plc	20191009	8.95	10.5	8.89	10.0263	25042	8.7992	up	up	correct
TRMK.US	Trustmark Corporation	20191009	33.86	33.89	33.62	33.75	238215	31.4253	down	down	correct
TRNS.US	Transcat Inc	20191009	26.13	26.26	25.55	26.05	16148	26.05	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20191009	0.0018	0.0018	0.0017	0.0017	165	0.34	down	down	correct
TROO.US	TROOPS Inc	20191009	0.97	0.97	0.97	0.97	100	0.97
TROW.US	T. Rowe Price Group Inc	20191009	108.76	108.98	107.87	108.06	1228346	101.8502	down	down	correct
TRS.US	TriMas Corporation	20191009	29.32	29.32	28.97	29.08	88897	29.0454	down	down	correct
TRST.US	TrustCo Bank Corp NY	20191009	7.94	7.98	7.8639	7.94	153971	36.2707
TRUE.US	TrueCar Inc	20191009	3.13	3.16	3.035	3.1	698455	3.1	down	down	correct
TRUP.US	Trupanion Inc	20191009	21.56	21.78	20.84	21.3	465529	21.3	down	down	correct
TRVG.US	trivago N.V	20191009	3.72	3.9	3.69	3.69	300566	3.69	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20191009	4.06	4.06	3.68	3.68	3806	3.68	down	down	correct
TRVN.US	Trevena Inc	20191009	0.95	0.985	0.89	0.9042	529683	0.9042	down	up	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20191009	40.7	40.99	40.46	40.69	28900	29.5717	down	down	correct
TSBK.US	Timberland Bancorp Inc	20191009	26.51	26.6504	26.2423	26.38	9186	24.24	down	down	correct
TSC.US	TriState Capital Holdings Inc	20191009	21.54	21.54	21.08	21.11	134612	21.11	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20191009	27.1	27.1	26.65	26.98	588	23.2043	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20191009	26.9	26.976	26.72	26.94	4000	23.3931	up	up	correct
TSCO.US	Tractor Supply Company	20191009	92.38	93.95	92.38	92.99	1246516	90.5249	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20191009	19.8	19.8868	19.41	19.69	798568	19.69	down	down	correct
TSIFX.US	TSIFX	20191009	10	10	10	10	0	9.1938
TSLA.US	Tesla Inc	20191009	241.32	247.295	240.65	244.53	34675164	48.906	up	up	correct
TSRI.US	TSR Inc	20191009	3.68	3.75	3.6284	3.629	1312	3.629	down	up	incorrect
TTCF.US	Tattooed Chef Inc	20191009	10.13	10.13	10.13	10.13	50000	10.13
TTD.US	The Trade Desk Inc	20191009	192.68	194.2857	188.66	191.03	667914	19.103	down	down	correct
TTEC.US	TTEC Holdings Inc	20191009	46.48	47	46.25	46.39	41040	44.0035	down	down	correct
TTEK.US	Tetra Tech Inc	20191009	83.23	83.84	82.16	83.52	103494	82.3333	up	up	correct
TTGT.US	TechTarget Inc	20191009	22.35	22.55	22.09	22.39	63944	22.39	up	up	correct
TTMI.US	TTM Technologies Inc	20191009	11.81	11.9	11.51	11.53	1320080	11.53	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20191009	0.325	0.4173	0.296	0.35	60833	10.5	up	up	correct
TTOO.US	T2 Biosystems Inc	20191009	2.3	2.3488	2.24	2.27	379988	2.27	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20191009	2.92	2.94	2.87	2.9	124426	2.6732	down	down	correct
TTWO.US	Take	20191009	120.93	122.85	120.04	121.87	1330623	121.87	up	up	correct
TURN.US	180 Degree Capital Corp	20191009	2.0698	2.1	2.06	2.06	21339	6.18	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20191009	2.07	2.14	2	2.05	628646	2.05	down	down	correct
TVTX.US	Travere Therapeutics Inc	20191009	11.48	11.58	11.02	11.05	279656	11.05	down	down	correct
TVTY.US	Tivity Health Inc	20191009	15.53	15.66	15.43	15.61	946503	15.61	up	up	correct
TW.US	Tradeweb Markets Inc	20191009	38.82	39.885	38.559	39.83	435300	39.3845	up	up	correct
TWIN.US	Twin Disc Incorporated	20191009	10.7	10.767	10.2364	10.54	11511	10.54	down	down	correct
TWNK.US	Hostess Brands Inc	20191009	13.74	13.74	13.53	13.57	588741	13.57	down	up	incorrect
TWNKW.US	Hostess Brands Inc	20191009	1.5477	1.5514	1.515	1.54	12973	1.54	down	down	correct
TWOU.US	2U Inc	20191009	15.55	16.14	15.26	16.11	998633	16.11	up	up	correct
TWST.US	Twist Bioscience Corporation	20191009	22.5	22.8	21.6	22.28	243791	22.28	down	down	correct
TXG.US	10x Genomics Inc	20191009	49.63	51.525	49.575	50.01	201132	50.01	up	up	correct
TXMD.US	TherapeuticsMD Inc	20191009	3.64	3.705	3.595	3.68	1054629	3.68	up	up	correct
TXN.US	Texas Instruments Incorporated	20191009	126.75	128.18	126.32	127.44	2933364	120.047	up	up	correct
TXRH.US	Texas Roadhouse Inc	20191009	50.6	50.6	49.35	49.41	526705	48.1547	down	down	correct
TYHT.US	Shineco Inc	20191009	0.531	0.531	0.504	0.52	8971	4.68	down	down	correct
TYME.US	Tyme Technologies Inc	20191009	1.29	1.38	1.27	1.36	185093	1.36	up	up	correct
TZOO.US	Travelzoo	20191009	10.27	10.5	10.11	10.21	25615	10.21	down	down	correct
UAL.US	United Airlines Holdings Inc	20191009	85.74	87.51	85.73	86.46	3163430	86.46	up	down	incorrect
UBCP.US	United Bancorp Inc	20191009	10.9389	11.0273	10.9389	10.99	11109	10.0595	up	up	correct
UBFO.US	United Security Bancshares	20191009	10.3053	10.39	10.3053	10.35	11364	9.1944	up	up	correct
UBOH.US	United Bancshares Inc	20191009	20.4	20.7186	20.35	20.35	1682	19.2331	down	down	correct
UBSI.US	United Bankshares Inc	20191009	36.96	37.04	36.5	36.91	261809	33.4017	down	up	incorrect
UBX.US	Unity Biotechnology Inc	20191009	6.4	6.64	6.29	6.41	113232	6.41	up	down	incorrect
UCBI.US	United Community Banks Inc	20191009	27.73	27.73	27.27	27.435	214733	25.6721	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20191009	14.39	14.78	14.23	14.64	158233	14.64	up	up	correct
UEIC.US	Universal Electronics Inc	20191009	47.38	48.67	47.14	48.52	103537	48.52	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20191009	2.91	3.18	2.91	3.12	246012	3.12	up	down	incorrect
UFCS.US	United Fire Group Inc	20191009	45.33	45.88	45.0824	45.34	19149	42.3054	up	up	correct
UFPI.US	UFP Industries Inc	20191009	39.79	39.97	39.15	39.18	208583	38.3167	down	up	incorrect
UFPT.US	UFP Technologies Inc	20191009	39.75	40.2	39.46	39.54	13796	39.54	down	down	correct
UG.US	United	20191009	18.1093	18.1093	18.1093	18.1093	492	16.3552
UHAL.US	AMERCO	20191009	373.05	374.45	367.56	370.99	42347	367.4789	down	down	correct
UIHC.US	United Insurance Holdings Corp	20191009	13.23	13.25	13.11	13.19	54031	12.101	down	down	correct
ULBI.US	Ultralife Corporation	20191009	8.17	8.18	8.08	8.15	11624	8.15	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20191009	22.81	23.17	22.68	23.03	47509	22.2222	up	up	correct
ULTA.US	Ulta Beauty Inc	20191009	238.14	240.67	235.6701	238.04	1494676	238.04	down	down	correct
UMBF.US	UMB Financial Corporation	20191009	62.82	62.82	62.05	62.32	120079	59.8776	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20191009	15.51	15.54	15.26	15.45	1314191	13.8504	down	down	correct
UNAM.US	Unico American Corporation	20191009	6.8	6.8	6.8	6.8	212	6.8
UNB.US	Union Bankshares Inc	20191009	30.5	31.11	30.5	30.87	2224	27.7876	up	up	correct
UNIQX.US	UNIQX	20191009	26.26	26.26	26.26	26.26	0	24.0731
UNIT.US	Uniti Group Inc	20191009	7.3	7.34	7.16	7.2	1040177	6.187	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20191009	22.263	22.263	22.1	22.1	6584	21.2388	down	down	correct
UONEK.US	Urban One Inc	20191009	2.05	2.05	1.99	2.035	16964	2.035	down	down	correct
UPLD.US	Upland Software Inc	20191009	38.66	39	38.03	38.61	331343	38.61	down	down	correct
UPWK.US	Upwork Inc	20191009	13.78	13.88	13.5	13.66	597776	13.66	down	down	correct
URBN.US	Urban Outfitters Inc	20191009	26.66	26.89	26.34	26.81	1892156	26.81	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20191009	21.47	21.8	20.72	21.11	271055	21.11	down	down	correct
USAK.US	USA Truck Inc	20191009	7.8	7.95	7.78	7.8	44337	7.8
USAP.US	Universal Stainless & Alloy Products Inc	20191009	14.35	14.47	14	14	10924	14	down	up	incorrect
USAU.US	U.S. Gold Corp	20191009	0.9199	0.9396	0.8699	0.879	137293	8.79	down	down	correct
USEG.US	U.S. Energy Corp	20191009	0.51	0.51	0.4509	0.51	4956	5.1
USIO.US	Usio Inc	20191009	1.85	1.85	1.73	1.73	18323	1.73	down	down	correct
USLM.US	United States Lime & Minerals Inc	20191009	76.03	76.06	75.1	75.51	5749	70.6602	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20191009	25.7	25.7	25.7	25.7	0	23.7125
USQSX.US	USQ Core Real Estate Fund	20191009	25.7	25.7	25.7	25.7	0	23.7132
USWS.US	U.S. Well Services Inc	20191009	2	2.08	2	2	5182	7
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20191009	0.23	0.23	0.23	0.23	100	0.23
UTHR.US	United Therapeutics Corporation	20191009	78.95	80.64	78.54	79.71	480615	79.71	up	up	correct
UTMD.US	Utah Medical Products Inc	20191009	93.31	93.58	91.375	93.08	17277	89.1364	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20191009	2.95	2.98	2.95	2.98	1116	2.98	up	up	correct
UVSP.US	Univest Financial Corporation	20191009	24.56	24.58	24.24	24.26	58646	22.6285	down	down	correct
UXIN.US	Uxin Limited	20191009	2.35	2.6	2.35	2.48	1207946	2.48	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20191009	37.07	37.27	37.07	37.07	2213	33.8538
VALU.US	Value Line Inc	20191009	24.05	24.05	23.42	23.42	1396	21.9448	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20191009	34.7267	34.7267	34.7267	34.7267	5	34.6399
VBIV.US	VBI Vaccines Inc	20191009	0.54	0.5485	0.52	0.522	1587668	0.522	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20191009	1.32	1.33	1.3001	1.32	25812	1.32
VBTX.US	Veritex Holdings Inc	20191009	23.36	23.36	23.03	23.21	205715	21.8261	down	down	correct
VC.US	Visteon Corporation	20191009	74.19	78.145	72.495	75.73	451334	75.73	up	up	correct
VCEL.US	Vericel Corporation	20191009	14.17	14.4	13.91	13.98	752457	13.98	down	up	incorrect
VCMIX.US	Versus Capital Multi	20191009	28.4	28.4	28.4	28.4	0	25.9327
VCRRX.US	Versus Capital Real Assets Fund LLC	20191009	25.62	25.62	25.62	25.62	0	23.9204
VCTR.US	Victory Capital Holdings Inc	20191009	14.82	14.82	14.4	14.46	64556	14.0164	down	down	correct
VCYT.US	Veracyte Inc	20191009	23.61	24.69	23.27	24.59	544328	24.59	up	up	correct
VECO.US	Veeco Instruments Inc	20191009	11.28	11.37	11.2	11.28	164444	11.28
VEON.US	VEON Ltd	20191009	2.42	2.42	2.38	2.38	1305909	2.2206	down	down	correct
VERB.US	Verb Technology Company Inc	20191009	1.1	1.1726	1.04	1.04	51848	1.04	down	up	incorrect
VERBW.US	Verb Technology Company Inc	20191009	0.4	0.4019	0.4	0.4019	1540	0.4019	up	up	correct
VERI.US	Veritone Inc	20191009	3.14	3.22	3.12	3.15	253218	3.15	up	up	correct
VERO.US	Venus Concept Inc	20191009	0.47	0.5	0.4416	0.4551	613000	6.8265	down	down	correct
VERU.US	Veru Inc	20191009	2.1599	2.1599	2.1	2.1	9888	2.1	down	down	correct
VFF.US	Village Farms International Inc	20191009	8.7	8.77	7.76	7.93	1459177	7.93	down	down	correct
VFLEX.US	VFLEX	20191009	25.51	25.51	25.51	25.51	0	22.7107
VG.US	Vonage Holdings Corp	20191009	10.4	10.64	10.34	10.56	2465338	10.56	up	up	correct
VIA.US	Via Renewables Inc	20191009	10.23	10.25	9.69	9.7	60211	8.2695	down	down	correct
VIAC.US	ViacomCBS Inc	20191009	37.62	37.86	37.28	37.61	2994126	35.1298	down	down	correct
VIACA.US	ViacomCBS Inc	20191009	41.4	41.4	40.91	41.13	3541	38.6971	down	down	correct
VIASP.US	Via Renewables Inc	20191009	24.858	24.858	24.808	24.808	900	20.5759	down	down	correct
VIAV.US	Viavi Solutions Inc	20191009	13.7	13.93	13.67	13.82	1351272	13.82	up	down	incorrect
VICR.US	Vicor Corporation	20191009	31.51	31.6091	30.96	31.07	115976	31.07	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20191009	0.317	0.317	0.28	0.291	17287	4.365	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20191009	7.71	7.82	7.615	7.7	64589	7.7	down	down	correct
VIRC.US	Virco Mfg. Corporation	20191009	3.96	3.9899	3.85	3.85	14282	3.85	down	down	correct
VIRT.US	Virtu Financial Inc	20191009	16.22	16.28	16.06	16.22	770218	14.7783
VIRX.US	Viracta Therapeutics Inc	20191009	6.6	6.7	6.3	6.3	25980	6.3	down	down	correct
VISL.US	Vislink Technologies Inc	20191009	0.51	0.52	0.48	0.5022	60384	3.0132	down	up	incorrect
VIVE.US	Viveve Medical Inc	20191009	34.5	40.67	34.264	37.9	78728	37.9	up	up	correct
VIVO.US	Meridian Bioscience Inc	20191009	9.27	9.4	9.01	9.04	204833	9.04	down	down	correct
VJET.US	voxeljet AG	20191009	2.08	2.09	1.97	2.01	5668	10.05	down	down	correct
VKTX.US	Viking Therapeutics Inc	20191009	6.66	6.69	6.37	6.375	1338137	6.375	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20191009	0.428	0.428	0.41	0.41	200	0.41	down	down	correct
VLGEA.US	Village Super Market Inc	20191009	26.22	26.32	26.05	26.27	7657	24.1742	up	up	correct
VLY.US	Valley National Bancorp	20191009	10.72	10.8	10.64	10.755	1023013	9.7518	up	up	correct
VLYPO.US	Valley National Bancorp	20191009	25.72	25.72	25.43	25.43	53515	22.4646	down	down	correct
VLYPP.US	Valley National Bancorp	20191009	27.6123	28.53	27.6123	28.1333	3921	24.7613	up	up	correct
VMD.US	Viemed Healthcare Inc	20191009	7.3	7.55	7.3	7.52	15383	7.52	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20191009	13.06	13.06	12.35	12.38	391273	12.38	down	down	correct
VNET.US	21Vianet Group Inc	20191009	7.25	7.28	7.12	7.21	91209	7.21	down	down	correct
VNOM.US	Viper Energy Partners LP	20191009	26.56	26.8579	26.13	26.38	250413	23.3626	down	down	correct
VOD.US	Vodafone Group Plc	20191009	19.71	19.74	19.575	19.61	3704360	16.93	down	down	correct
VOXX.US	VOXX International Corporation	20191009	4.457	4.54	4.28	4.43	23662	4.43	down	down	correct
VRA.US	Vera Bradley Inc	20191009	10.61	10.67	10.46	10.5	445260	10.5	down	down	correct
VRAY.US	ViewRay Inc	20191009	2.48	2.5	2.24	2.3	2202942	2.3	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20191009	14.05	14.39	13.87	14.14	57767	14.14	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20191009	0.73	0.7828	0.71	0.7417	3140	11.1255	up	up	correct
VREX.US	Varex Imaging Corporation	20191009	28.12	28.15	27.66	27.9	111336	27.9	down	down	correct
VRME.US	VerifyMe Inc	20191009	0.108	0.11	0.108	0.11	88	5.5	up	up	correct
VRNS.US	Varonis Systems Inc	20191009	61.79	62.99	61.75	62.47	610536	20.8233	up	up	correct
VRNT.US	Verint Systems Inc	20191009	43.4092	43.7091	43.2392	43.2892	415808	22.0526	down	down	correct
VRRM.US	Verra Mobility Corporation	20191009	14.21	14.44	14.01	14.04	1074025	14.04	down	down	correct
VRSK.US	Verisk Analytics Inc	20191009	155.95	157.97	155.47	157.09	488978	154.895	up	down	incorrect
VRSN.US	VeriSign Inc	20191009	182.74	184.84	182.3	184.03	480339	184.03	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20191009	93.7	94	89.22	89.47	63131	85.5621	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20191009	170.87	171.99	168.55	168.73	797283	168.73	down	down	correct
VS.US	Versus Systems Inc	20191009	0.302	0.302	0.255	0.2669	13849	4.2704	down	down	correct
VSAT.US	Viasat Inc	20191009	71.43	71.75	70.79	71.01	226645	71.01	down	down	correct
VSEC.US	VSE Corporation	20191009	32.77	33.41	32.13	32.81	10796	32.0572	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20191009	6.42	6.42	6.42	6.42	0	5.8703
VSLCX.US	Invesco Senior Loan Fund Class C	20191009	6.44	6.44	6.44	6.44	0	5.9854
VSLYX.US	If Inv Snr Fnd Y	20191009	6.42	6.42	6.42	6.42	0	5.8384
VSTM.US	Verastem Inc	20191009	1.16	1.19	1.11	1.12	1116850	1.12	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20191009	1.09	1.11	1	1.02	454383	1.02	down	down	correct
VTNR.US	Vertex Energy Inc	20191009	1.11	1.15	1.11	1.13	18537	1.13	up	up	correct
VTRS.US	Viatris Inc	20191009	18.58	18.66	18.36	18.43	4825556	18.0102	down	down	correct
VTSI.US	VirTra Inc	20191009	2.83	2.83	2.55	2.55	19113	2.55	down	down	correct
VTVT.US	vTv Therapeutics Inc	20191009	1.49	1.5	1.43	1.45	124427	1.45	down	down	correct
VUZI.US	Vuzix Corporation	20191009	2.29	2.37	2.26	2.34	124812	2.34	up	up	correct
VVPR.US	VivoPower International PLC	20191009	1.29	1.325	1.2765	1.28	11436	1.28	down	down	correct
VWTR.US	Vidler Water Resources Inc	20191009	9.9	10.075	9.83	10.015	40869	10.015	up	up	correct
VXRT.US	Vaxart Inc	20191009	0.362	0.38	0.3507	0.3604	311117	0.3604	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20191009	15.74	15.74	15.34	15.445	196329	15.445	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20191009	18.64	19.32	17.44	18.32	5575	18.32	down	down	correct
VYNT.US	Vyant Bio Inc	20191009	5.1	5.7	4.2	4.2	490207	4.2	down	up	incorrect
WABC.US	Westamerica Bancorporation	20191009	61.17	61.48	60.64	61.18	79205	57.5039	up	up	correct
WAFD.US	Washington Federal Inc	20191009	36.17	36.54	35.99	36.31	343165	33.8636	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20191009	2.88	2.88	2.7675	2.7675	419	2.7675	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20191009	47	47.9301	46.63	47.02	31817	42.6872	up	up	correct
WATT.US	Energous Corporation	20191009	3.26	3.34	3.22	3.28	127395	3.28	up	up	correct
WB.US	Weibo Corporation	20191009	46.73	47.2	46.3	46.79	1050273	46.79	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20191009	52.61	52.73	52.025	52.075	4753858	47.6779	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20191009	24.02	24.02	23.9235	23.99	1599	23.99	down	down	correct
WDAY.US	Workday Inc	20191009	171.88	173.85	170.7	173.29	934483	173.29	up	down	incorrect
WDC.US	Western Digital Corporation	20191009	56.27	56.97	55.927	56.53	2255205	55.3595	up	up	correct
WDFC.US	WD	20191009	185.15	189.42	183.36	184.78	72571	179.5084	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20191009	12.8	12.8	12.8	12.8	0	12.552
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20191009	13.17	13.17	13.17	13.17	0	12.8667
WEN.US	The Wendy's Company	20191009	20.05	20.22	20.03	20.11	2457705	19.3385	up	up	correct
WERN.US	Werner Enterprises Inc	20191009	34.61	34.77	34.33	34.49	238229	33.847	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20191009	13.22	13.22	13.22	13.22	0	12.9501
WETF.US	WisdomTree Investments Inc	20191009	4.75	4.82	4.685	4.72	709236	4.4601	down	down	correct
WEYS.US	Weyco Group Inc	20191009	22.25	23.27	22.18	22.95	13496	20.8938	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20191009	1.63	1.63	1.59	1.63	12002	6.4549
WHF.US	WhiteHorse Finance Inc	20191009	13.66	13.83	13.61	13.66	83491	10.2952
WHFBZ.US	WHFBZ	20191009	25.87	26.05	25.87	26	4245	22.5653	up	up	correct
WHLM.US	Wilhelmina International Inc	20191009	5.25	5.25	4.8201	4.8201	1506	4.8201	down	up	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20191009	1.6207	1.75	1.6207	1.72	15817	1.72	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20191009	13.75	14	13.75	13.9624	1692	13.9624	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20191009	12	12.1875	11.61	12	1030	12
WILC.US	G. Willi	20191009	10.6	10.7853	10.6	10.6	503	9.9963
WINA.US	Winmark Corporation	20191009	176.35	178.17	175.23	178.17	4663	167.7081	up	up	correct
WING.US	Wingstop Inc	20191009	89.24	89.73	88.19	88.35	503602	84.2102	down	down	correct
WINT.US	Windtree Therapeutics Inc	20191009	3.31	3.31	3.31	3.31	285	9.93
WIRE.US	Encore Wire Corporation	20191009	54.82	55.87	54.56	55.39	63029	55.2352	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20191009	0.83	0.88	0.83	0.875	10775	17.5	up	down	incorrect
WIX.US	Wix.com Ltd	20191009	123.01	124.565	122.17	122.85	202398	122.85	down	down	correct
WKHS.US	Workhorse Group Inc	20191009	3.61	3.725	3.58	3.65	1067111	3.65	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20191009	0.085	0.085	0.085	0.085	0	0.085
WLDN.US	Willdan Group Inc	20191009	34.09	34.265	33.84	33.98	41325	33.98	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20191009	55.42	55.79	54.76	55.1	9801	55.1	down	up	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20191009	185.83	186.88	183.66	186.2	494056	181.2764	up	up	correct
WNEB.US	Western New England Bancorp Inc	20191009	9.39	9.4886	9.37	9.38	15171	8.8144	down	down	correct
WORX.US	SCWorx Corp	20191009	2.21	2.41	2.21	2.3	20538	2.3	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20191009	2.47	2.49	2.4	2.42	203600	2.42	down	down	correct
WRAP.US	Wrap Technologies Inc	20191009	3.71	3.75	3.62	3.67	33827	3.67	down	down	correct
WRLD.US	World Acceptance Corporation	20191009	118.49	119.7413	113.83	116.42	151940	116.42	down	down	correct
WSBC.US	WesBanco Inc	20191009	37.11	37.11	36.59	36.82	266550	33.3597	down	down	correct
WSBF.US	Waterstone Financial Inc	20191009	17.15	17.26	17.09	17.21	86195	14.8151	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20191009	15.34	15.515	15.28	15.365	256035	15.365	up	up	correct
WSFS.US	WSFS Financial Corporation	20191009	43.1	43.1	42.28	42.43	139662	41.2331	down	down	correct
WSTG.US	Wayside Technology Group Inc	20191009	14.847	14.85	14.7	14.7	1861	13.6659	down	down	correct
WTBA.US	West Bancorporation Inc	20191009	21.5	21.75	21.37	21.41	15972	19.6095	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20191009	1.54	1.54	1.48	1.52	142351	1.52	down	down	correct
WTFC.US	Wintrust Financial Corporation	20191009	61.07	61.54	60.48	61.18	322148	58.5718	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20191009	29.4588	30.0499	29.4	29.64	13258	26.1956	up	up	correct
WTRH.US	Waitr Holdings Inc	20191009	1.16	1.16	1.06	1.11	724953	1.11	down	down	correct
WTW.US	Weight Watchers International Inc	20191009	36.6	36.6	35.22	35.4	12229	35.4	down	down	correct
WVE.US	Wave Life Sciences Ltd	20191009	18.44	18.75	18.02	18.09	172201	18.09	down	down	correct
WVFC.US	WVS Financial Corp	20191009	15.56	15.7169	15.56	15.7169	1401	14.8	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20191009	7	7	7	7	963	7
WVVIP.US	Willamette Valley Vineyards Inc	20191009	4.6792	4.6792	4.6792	4.6792	11	4.1584
WW.US	WW International Inc	20191009	36.72	36.7784	35.18	35.4	1042543	35.4	down	down	correct
WWD.US	Woodward Inc	20191009	105.08	105.36	104.4	104.86	119350	103.5538	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20191009	104.08	105	103.03	104.42	1567571	102.6935	up	up	correct
XAIR.US	Beyond Air Inc	20191009	4.358	4.3818	4.35	4.3707	5637	4.3707	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20191009	1.24	1.241	1.135	1.16	180835	1.16	down	down	correct
XBIT.US	XBiotech Inc	20191009	9.07	9.17	8.18	8.33	188667	8.33	down	down	correct
XCAPX.US	ACAP Strategic Fund	20191009	18.22	18.22	18.22	18.22	0	17.4994
XCBFX.US	Capstone Church Bond Fund	20191009	12	12	12	12	0	12
XCLIX.US	XCLIX	20191009	10.63	10.63	10.63	10.63	0	10.0378
XCUR.US	Exicure Inc	20191009	2.36	2.41	2.35	2.36	31629	2.36
XCWPX.US	ACAP Strategic Fund Class W Shares	20191009	13.66	13.66	13.66	13.66	0	13.66
XEL.US	Xcel Energy Inc	20191009	63.66	64.19	63.56	63.92	1926417	60.1915	up	up	correct
XELA.US	Exela Technologies Inc	20191009	1.17	1.22	1.1	1.12	423929	3.36	down	down	correct
XELB.US	Xcel Brands Inc	20191009	1.81	1.83	1.72	1.79	21493	1.79	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20191009	8.23	8.23	7.93	8.11	68041	8.11	down	down	correct
XENT.US	Intersect ENT Inc	20191009	17.02	17.35	16.77	17.12	206644	17.12	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20191009	8.35	8.4	7.3601	7.64	161950	7.64	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20191009	11.7	12.71	11.6	11.83	26492	11.83	up	down	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20191009	918.31	918.31	918.31	918.31	0	681.9547
XGN.US	Exagen Inc	20191009	13.65	13.806	13.03	13.28	57748	13.28	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20191009	8.94	8.94	8.94	8.94	0	7.9643
XLNX.US	Xilinx Inc	20191009	90.7	91.21	89.67	90.48	3246725	88.6049	down	down	correct
XLRN.US	Acceleron Pharma Inc	20191009	40.67	40.83	38.4	38.67	331750	38.67	down	down	correct
XNCR.US	Xencor Inc	20191009	35.12	35.19	34.285	34.4	166165	34.4	down	up	incorrect
XNET.US	Xunlei Limited	20191009	2.21	2.25	2.18	2.24	191009	2.24	up	up	correct
XOMA.US	XOMA Corporation	20191009	17.45	18.57	17.33	18	32283	18	up	up	correct
XONE.US	The ExOne Company	20191009	8.13	8.3	8.01	8.29	25176	8.29	up	up	correct
XPEL.US	XPEL Inc	20191009	10.41	10.95	10.0347	10.46	56759	10.46	up	up	correct
XPER.US	Xperi Holding Corporation	20191009	19.88	20.1	19.74	19.85	182398	18.9157	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20191009	6.42	6.42	6.42	6.42	0	5.865
XRAY.US	DENTSPLY SIRONA Inc	20191009	53.58	54.41	53.01	53.56	1033002	52.6866	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20191009	28.59	28.94	28.35	28.76	1216192	26.1902	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20191009	11.66	11.66	11.66	11.66	0	10.6729
XSICX.US	Voya Senior Income Fund Class	20191009	11.64	11.64	11.64	11.64	0	10.7658
XSIIX.US	ING Senior Incm Fd	20191009	11.62	11.62	11.62	11.62	0	10.5759
XSIWX.US	ING Senior Incm Fd	20191009	11.67	11.67	11.67	11.67	0	10.6259
XSLCX.US	Invesco Senior Loan Fund Class	20191009	6.42	6.42	6.42	6.42	0	6.42
XSPA.US	XpresSpa Group Inc	20191009	1.49	1.49	1.37	1.37	4608	4.11	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20191009	1.39	1.3969	1.39	1.3969	200	1.3969	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20191009	2.09	2.13	2.06	2.12	856122	2.12	up	up	correct
YELL.US	Yellow Corporation	20191009	3.39	3.48	3.27	3.4	672300	3.4	up	up	correct
YI.US	111 Inc	20191009	4.91	5.06	4.91	5.03	20361	5.03	up	up	correct
YJ.US	Yunji Inc	20191009	6.95	7.14	6.87	6.96	124966	6.96	up	up	correct
YMAB.US	Y	20191009	25.42	25.9	24.58	25	132332	25	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20191009	0.79	0.8155	0.7711	0.7993	17145	15.986	up	up	correct
YNDX.US	Yandex N.V	20191009	35.62	35.86	35.47	35.66	1582796	35.66	up	up	correct
YORW.US	The York Water Company	20191009	43.46	43.765	43.32	43.59	25648	42.2068	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20191009	0.6	0.7488	0.6	0.69	2898	27.6	up	up	correct
YTRA.US	Yatra Online Inc	20191009	4.04	4.04	3.95	3.96	170025	3.96	down	down	correct
YVR.US	Liquid Media Group Ltd	20191009	1.3603	1.3603	1.1085	1.1085	24633	1.1085	down	down	correct
YY.US	JOYY Inc	20191009	55.68	56.45	54.77	56.04	463026	53.8279	up	up	correct
Z.US	Zillow Group Inc	20191009	29.19	30.1	29.03	29.44	3741362	29.44	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20191009	196.45	196.65	188.8	191.63	568815	191.63	down	down	correct
ZD.US	Ziff Davis Inc.	20191009	91.89	92.98	91.41	92.84	315031	92.84	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20191009	0.5799	0.6	0.56	0.6	576171	0.6	up	up	correct
ZEUS.US	Olympic Steel Inc	20191009	14.22	14.22	13.67	14.01	49850	13.8541	down	down	correct
ZG.US	Zillow Group Inc	20191009	28.97	29.79	28.85	29.08	502713	29.08	up	up	correct
ZGNX.US	Zogenix Inc	20191009	40.46	40.56	39.94	40.15	338952	40.15	down	down	correct
ZION.US	Zions Bancorporation National Association	20191009	42.49	42.65	42.19	42.42	1274771	39.5908	down	down	correct
ZIONL.US	ZIONL	20191009	28.87	28.99	28.87	28.99	5500	25.1998	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20191009	27.49	27.74	27.32	27.35	18000	24.0133	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20191009	23.57	24.06	23.57	24.06	4141	21.8969	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20191009	4.21	4.25	4.14	4.19	569096	4.19	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20191009	0.0705	0.0899	0.0703	0.0899	93100	0.0899	up	up	correct
ZIXI.US	Zix Corporation	20191009	7.06	7.06	6.81	6.85	403726	6.85	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20191009	1.2	1.2	1.1661	1.18	6231	1.18	down	down	correct
ZLAB.US	Zai Lab Limited	20191009	32.17	32.41	30.85	31.03	75255	31.03	down	down	correct
ZM.US	Zoom Video Communications Inc	20191009	74.22	75.06	72.75	72.86	1493600	72.86	down	down	correct
ZNGA.US	Zynga Inc	20191009	6.01	6.16	5.96	6.125	18091054	6.125	up	up	correct
ZS.US	Zscaler Inc	20191009	47.37	48.74	47.37	48.22	1351827	48.22	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20191009	1.79	1.79	1.67	1.67	105724	1.67	down	down	correct
ZUMZ.US	Zumiez Inc	20191009	30.44	30.93	30.1	30.46	306588	30.46	up	up	correct
ZVO.US	Zovio Inc	20191009	2.01	2.06	1.81	1.85	72708	1.85	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20191009	10.02	10.04	9.93	10.02	3401958	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20191009	7.85	7.97	7.5602	7.6	735563	7.6	down	down	correct
ZYXI.US	Zynex Inc	20191009	11.5	11.7099	10.8	11.31	509703	11.31	down	down	correct