CollectAI

close-nasdaq_stocks

2019/10/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20191015	9.99	9.99	9.99	9.99	0	9.23
AACG.US	ATA Creativity Global	20191015	1.709	1.92	1.705	1.9	68813	1.9	up	up	correct
AADI.US	Aadi Bioscience Inc	20191015	6.9555	7.4505	6.75	7.383	6182	7.383	up	up	correct
AAIDX.US	AAIDX	20191015	25.71	25.71	25.71	25.71	0	22.6246
AAL.US	American Airlines Group Inc	20191015	27.63	28.3746	27.28	28.27	7047547	28.0749	up	up	correct
AAME.US	Atlantic American Corporation	20191015	2.36	2.4296	2.31	2.4	6521	2.3875	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20191015	10.56	11.215	10.56	10.96	531843	10.96	up	up	correct
AAON.US	AAON Inc	20191015	47.05	47.455	46.04	47.05	127335	46.3551
AAPL.US	Apple Inc	20191015	236.39	237.65	234.88	235.32	23040483	57.7954	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20191015	4.7	4.7	4.55	4.59	8500	4.3674	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20191015	21.62	22.34	21.48	22.32	1119910	22.32	up	down	incorrect
ABCB.US	Ameris Bancorp	20191015	40.17	41.265	39.9187	41.07	333926	39.5969	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20191015	2.22	2.84	2.21	2.71	1970047	2.71	up	up	correct
ABIO.US	ARCA biopharma Inc	20191015	5.144	5.74	5.06	5.06	54436	5.06	down	up	incorrect
ABMD.US	Abiomed Inc	20191015	177.14	179.7	175.64	177.87	608295	177.87	up	up	correct
ABST.US	Absolute Software Corporation	20191015	5.7	5.7	5.7	5.7	100	5.3876
ABTX.US	Allegiance Bancshares Inc	20191015	33.76	34.77	33.71	34.42	266639	33.5568	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20191015	0.935	1.03	0.905	1.02	165084	1.02	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20191015	6.65	6.65	6.5	6.5	1600	6.5	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20191015	39.57	40.79	39.56	40.16	1252446	40.16	up	up	correct
ACB.US	Aurora Cannabis Inc	20191015	3.63	3.85	3.52	3.76	2285767	45.12	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20191015	17.04	17.25	16.97	17.16	56045	17.16	up	up	correct
ACER.US	Acer Therapeutics Inc	20191015	2.93	3.37	2.9	3.08	62534	3.08	up	down	incorrect
ACET.US	Adicet Bio Inc	20191015	7.04	7.45	6.74	6.91	30641	48.37	down	down	correct
ACGL.US	Arch Capital Group Ltd	20191015	41.76	41.95	41.75	41.9	937316	41.9	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20191015	26.2	26.27	25.97	26.06	22961	23.1471	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20191015	29.06	30.3	28.82	29.6	572856	29.6	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20191015	1.47	1.575	1.47	1.5302	58813	30.604	up	up	correct
ACIU.US	AC Immune SA	20191015	4.9039	4.99	4.87	4.91	25823	4.91	up	up	correct
ACIW.US	ACI Worldwide Inc	20191015	30.45	31.4	30.315	31.29	528128	31.29	up	up	correct
ACLS.US	Axcelis Technologies Inc	20191015	17.69	18.26	17.65	18.12	250858	18.12	up	up	correct
ACMR.US	ACM Research Inc	20191015	12.88	13.41	12.88	13.19	47847	13.19	up	down	incorrect
ACNB.US	ACNB Corporation	20191015	33.45	34.5	33.45	34.29	3281	31.6141	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20191015	2.35	2.635	2.35	2.55	253753	15.3	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20191015	1.42	1.5	1.39	1.47	1007603	1.47	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20191015	2.18	2.2189	2.16	2.2	383362	2.2	up	up	correct
ACST.US	Acasti Pharma Inc	20191015	2.16	2.23	2.12	2.16	93264	17.28
ACTG.US	Acacia Research Corporation	20191015	2.63	2.72	2.61	2.7	57096	2.7	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20191015	1.04	1.09	1	1.02	264268	1.02	down	down	correct
ADBE.US	Adobe Inc	20191015	278.17	281.51	278.02	279.39	1969235	279.39	up	down	incorrect
ADES.US	Advanced Emissions Solutions Inc	20191015	13.64	14.01	13.56	13.965	115813	13.3701	up	up	correct
ADI.US	Analog Devices Inc	20191015	110.75	113.41	110.5	113.29	2629701	108.6657	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20191015	1.43	1.43	1.34	1.43	34048	1.43
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20191015	0.2	0.2006	0.2	0.2	15114	0.2
ADMA.US	ADMA Biologics Inc	20191015	3.93	4.26	3.9	4.17	836135	4.17	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20191015	0.52	0.56	0.51	0.512	812298	0.512	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20191015	3.94	4.04	3.85	4.03	515473	4.03	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20191015	10.045	10.05	10.03	10.04	656000	10.04	down	down	correct
ADP.US	Automatic Data Processing Inc	20191015	162.54	164.45	162.49	164.12	1355762	156.3806	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20191015	27.45	30.475	26.665	29.89	880800	29.89	up	down	incorrect
ADSK.US	Autodesk Inc	20191015	150.56	151.26	149.37	150	1238368	150	down	down	correct
ADTN.US	ADTRAN Inc	20191015	9.11	9.29	9.08	9.26	345290	8.7123	up	up	correct
ADUS.US	Addus HomeCare Corporation	20191015	84	84.79	83.21	83.48	144153	83.48	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20191015	6.13	6.71	6.11	6.375	2123967	6.375	up	down	incorrect
ADXS.US	Advaxis Inc	20191015	0.29	0.3378	0.275	0.325	11346200	0.325	up	up	correct
AEGN.US	Aegion Corporation	20191015	20.99	21.41	20.99	21.225	41932	21.225	up	down	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20191015	0.7498	0.88	0.746	0.8402	311703	2.5206	up	down	incorrect
AEHR.US	Aehr Test Systems	20191015	1.79	1.94	1.78	1.86	196527	1.86	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20191015	54.07	54.57	53.2	54.49	395962	54.257	up	up	correct
AEMD.US	Aethlon Medical Inc	20191015	3.59	4.44	3.5466	3.97	76775	3.97	up	down	incorrect
AEP.US	American Electric Power Company Inc	20191015	92.36	92.61	91.67	91.74	1610685	85.1021	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20191015	54.22	54.31	54.125	54.19	40900	47.1916	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20191015	19.69	20.44	19.39	20.28	1449142	20.28	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20191015	4.739	4.93	4.45	4.56	41130	4.56	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20191015	1.9001	1.925	1.8806	1.89	9858	1.89	down	down	correct
AEYE.US	AudioEye Inc	20191015	3.42	3.5	3.3	3.315	17748	3.315	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20191015	0.8976	0.9299	0.8702	0.88	113221	0.88	down	down	correct
AFBI.US	Affinity Bancshares Inc	20191015	11.2035	11.2255	11.2035	11.2255	368	11.2255	up	up	correct
AFIN.US	American Finance Trust Inc	20191015	13.97	14.295	13.8119	14.19	614282	11.7852	up	up	correct
AFINP.US	American Finance Trust Inc	20191015	25.3	25.4	25.3	25.37	82000	21.6548	up	up	correct
AFMD.US	Affimed N.V	20191015	2.73	3.04	2.73	2.93	610110	2.93	up	up	correct
AFYA.US	Afya Limited	20191015	25.28	26.18	24.96	25.97	63819	25.97	up	down	incorrect
AGBAR.US	AGBA Acquisition Limited	20191015	0.23	0.23	0.23	0.23	600	0.23
AGEN.US	Agenus Inc	20191015	2.67	2.76	2.59	2.64	675410	2.64	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20191015	2.6	2.7199	2.27	2.39	542548	2.39	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20191015	32.49	34.13	32.26	34.01	506841	34.01	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20191015	7.53	7.69	7.37	7.6	22724	7.6	up	up	correct
AGMH.US	AGM Group Holdings Inc	20191015	15.91	18.5	15.86	17.96	15004	17.96	up	up	correct
AGNC.US	AGNC Investment Corp	20191015	16.18	16.37	16.11	16.12	3496333	13.0096	down	down	correct
AGNCM.US	AGNC Investment Corp	20191015	25.2	25.26	25.14	25.16	143942	21.7814	down	down	correct
AGNCN.US	AGNC Investment Corp	20191015	25.85	25.8589	25.63	25.67	70092	22.238	down	down	correct
AGNCO.US	AGNC Investment Corp	20191015	25.18	25.23	25.12	25.19	164517	21.9034	up	up	correct
AGRX.US	Agile Therapeutics Inc	20191015	1.16	1.2892	1.15	1.25	2134991	1.25	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20191015	3.13	3.26	2.92	3.16	81735	3.16	up	up	correct
AGYS.US	Agilysys Inc	20191015	26.66	26.797	26.14	26.3	101500	26.3	down	down	correct
AHCO.US	AdaptHealth Corp	20191015	10.16	10.16	10.16	10.16	300	10.16
AHPI.US	Allied Healthcare Products Inc	20191015	1.3631	1.3631	1.3631	1.3631	436	1.3631
AIHS.US	Senmiao Technology Limited	20191015	0.2901	0.36	0.285	0.33	297586	0.33	up	down	incorrect
AIKI.US	AIkido Pharma Inc	20191015	1.6627	2.007	1.5845	1.6666	205595	1.4974	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20191015	26.55	26.92	26.23	26.81	536564	26.1691	up	up	correct
AINV.US	Apollo Investment Corporation	20191015	15.48	15.69	15.48	15.57	255631	11.6838	up	up	correct
AIRG.US	Airgain Inc	20191015	10.63	10.94	10.36	10.49	42644	10.49	down	up	incorrect
AIRT.US	Air T Inc	20191015	19.22	19.22	19.22	19.22	412	19.22
AIRTP.US	Air T Inc	20191015	24.5	24.6	24.4	24.5	100	20.4076
AKAM.US	Akamai Technologies Inc	20191015	89.64	91.63	89.64	91.33	881030	91.33	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20191015	4.16	4.4	4.15	4.32	490113	4.32	up	up	correct
AKRO.US	Akero Therapeutics Inc	20191015	18.81	19.465	18.48	18.89	49102	18.89	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20191015	7.72	7.89	7.66	7.74	521548	7.74	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20191015	1.77	1.8	1.72	1.73	258870	1.73	down	down	correct
ALBO.US	Albireo Pharma Inc	20191015	17.06	18.63	16.9	17.87	62164	17.87	up	up	correct
ALCO.US	Alico Inc	20191015	34.2	34.2	33.9686	34.19	3127	32.4417	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20191015	5.19	5.68	5.07	5.66	214357	5.66	up	up	correct
ALEC.US	Alector Inc	20191015	14.74	14.97	14.33	14.71	193067	14.71	down	down	correct
ALGN.US	Align Technology Inc	20191015	208.02	209.48	205.06	209.25	1029175	209.25	up	up	correct
ALGT.US	Allegiant Travel Company	20191015	149.85	152.63	149.105	151.35	143237	149.9171	up	down	incorrect
ALIM.US	Alimera Sciences Inc	20191015	0.389	0.402	0.36	0.4	224011	6	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20191015	1.23	1.285	1.22	1.28	10667	1.28	up	up	correct
ALKS.US	Alkermes plc	20191015	17.94	18.41	17.815	18.405	967649	18.405	up	up	correct
ALLK.US	Allakos Inc	20191015	67	70.49	66.9701	69.97	440004	69.97	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20191015	25.43	26.33	25.15	26.01	281703	26.01	up	up	correct
ALLT.US	Allot Ltd	20191015	7.6	7.66	7.55	7.56	25183	7.56	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20191015	4.1507	4.6	4.1507	4.5	132286	4.5	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20191015	79.53	81.43	79.49	80.85	537503	80.85	up	up	correct
ALOT.US	AstroNova Inc	20191015	15.61	16.09	15.4	15.92	31064	15.6936	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20191015	2.79	3.07	2.7701	2.91	15941	2.91	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20191015	0.027	0.0347	0.024	0.033	4460204	0.033	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20191015	46.61	47.8	46.29	47.11	357864	47.11	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20191015	0.44	0.47	0.42	0.439	1771389	0.439	down	down	correct
ALRS.US	Alerus Financial Corporation	20191015	21.44	21.45	21.2501	21.35	6741	20.1857	down	down	correct
ALT.US	Altimmune Inc	20191015	1.96	2.05	1.95	2.05	95502	2.05	up	up	correct
ALTM.US	Altus Midstream Company	20191015	2.42	2.42	2.23	2.25	32510	40.9756	down	down	correct
ALTO.US	Alto Ingredients Inc	20191015	0.5827	0.5998	0.5652	0.5771	269652	0.5771	down	up	incorrect
ALTR.US	Altair Engineering Inc	20191015	34.77	34.94	34.51	34.85	128900	34.85	up	up	correct
ALYA.US	Alithya Group Inc	20191015	2.83	2.86	2.8	2.8	7360	2.8	down	down	correct
AMAL.US	Amalgamated Financial Corp	20191015	17.04	17.4	16.7	17.22	92295	16.4028	up	up	correct
AMAT.US	Applied Materials Inc	20191015	52.07	53.14	51.875	52.91	8063938	51.6586	up	up	correct
AMBA.US	Ambarella Inc	20191015	55.62	56.66	54.25	54.7	1280733	54.7	down	down	correct
AMCX.US	AMC Networks Inc	20191015	47.34	47.62	46.605	47.25	402324	47.25	down	down	correct
AMD.US	Advanced Micro Devices Inc	20191015	30.7	30.92	30.17	30.72	42142385	30.72	up	up	correct
AMED.US	Amedisys Inc	20191015	129.63	133.25	129.28	132.44	238827	132.44	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20191015	15.3	15.96	15.22	15.37	129330	15.37	up	up	correct
AMGN.US	Amgen Inc	20191015	203.46	204.8	202.6	204.66	1502787	191.9038	up	up	correct
AMKR.US	Amkor Technology Inc	20191015	9.82	9.96	9.7458	9.87	549246	9.7741	up	up	correct
AMNB.US	American National Bankshares Inc	20191015	35.32	35.79	35.2598	35.68	8709	32.9614	up	down	incorrect
AMOT.US	Allied Motion Technologies Inc	20191015	34.05	34.88	33.8373	34.83	25129	23.0596	up	up	correct
AMPG.US	AmpliTech Group Inc	20191015	0.0544	0.0544	0.0544	0.0544	2850	1.088
AMPH.US	Amphastar Pharmaceuticals Inc	20191015	20.18	20.81	20.18	20.46	172901	20.46	up	down	incorrect
AMRK.US	A	20191015	12.21	12.98	12.21	12.45	4221	11.312	up	up	correct
AMRN.US	Amarin Corporation plc	20191015	15.44	16.025	15.3434	15.86	4799636	15.86	up	up	correct
AMRS.US	Amyris Inc	20191015	3.51	3.625	3.45	3.46	533455	3.46	down	up	incorrect
AMSC.US	American Superconductor Corporation	20191015	8.07	8.4	7.95	8.25	114161	8.25	up	up	correct
AMSF.US	AMERISAFE Inc	20191015	63.8	64.515	63.475	63.66	83322	51.2834	down	down	correct
AMSWA.US	American Software Inc	20191015	15.79	16.16	15.785	16.1	67192	15.2619	up	up	correct
AMTB.US	Amerant Bancorp Inc	20191015	19.32	19.4	19.08	19.22	35000	19.1871	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20191015	14.1	14.9841	14	14.813	8741	14.813	up	up	correct
AMTX.US	Aemetis Inc	20191015	1.2	1.2	1.11	1.13	7384	1.13	down	up	incorrect
AMWD.US	American Woodmark Corporation	20191015	94.34	95.52	92.57	94.55	142819	94.55	up	up	correct
AMZN.US	Amazon.com Inc	20191015	1742.14	1776.45	1740.62	1767.38	3129244	1767.38	up	down	incorrect
ANAB.US	AnaptysBio Inc	20191015	34.03	36.36	33.78	35.98	256402	35.98	up	up	correct
ANAT.US	American National Group Inc	20191015	116.94	118.415	116.92	117.54	11186	109.7431	up	up	correct
ANDE.US	The Andersons Inc	20191015	18.12	18.5	17.91	18.35	422499	17.2216	up	down	incorrect
ANGI.US	Angi Inc	20191015	6.8	6.995	6.73	6.79	1827523	6.79	down	down	correct
ANGO.US	AngioDynamics Inc	20191015	14.88	15.31	14.77	15.02	370351	15.02	up	up	correct
ANIK.US	Anika Therapeutics Inc	20191015	57.2	58.04	56.79	57.4	108257	57.4	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20191015	71.3	74	69.59	71.89	189364	71.89	up	up	correct
ANIX.US	Anixa Biosciences Inc	20191015	3.55	3.7299	3.55	3.7	26323	3.7	up	up	correct
ANSS.US	ANSYS Inc	20191015	225.8	229.2	225.22	226.82	275624	226.82	up	up	correct
ANTE.US	AirNet Technology Inc	20191015	0.9377	1.18	0.9377	1.12	326693	1.12	up	up	correct
ANY.US	Sphere 3D Corp	20191015	1.23	1.3	1.2	1.28	36802	1.28	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20191015	12.83	13.17	12.71	12.83	166962	12.83
APA.US	APA Corporation	20191015	21.81	22.52	21.435	22.18	5372742	21.4624	up	up	correct
APDN.US	Applied DNA Sciences Inc	20191015	0.2206	0.228	0.1671	0.19	12205	7.6	down	down	correct
APEI.US	American Public Education Inc	20191015	22.01	22.18	21.51	21.58	111091	21.58	down	up	incorrect
APEN.US	Apollo Endosurgery Inc	20191015	2.78	2.98	2.57	2.98	144800	2.98	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20191015	26.27	27.16	24.82	26.48	1101915	26.48	up	up	correct
APLT.US	Applied Therapeutics Inc	20191015	10.4	10.69	10.0801	10.39	6496	10.39	down	up	incorrect
APM.US	Aptorum Group Limited	20191015	16.02	16.2	15.96	16.1	1232	16.1	up	up	correct
APOG.US	Apogee Enterprises Inc	20191015	36.73	37.4395	36.53	36.99	143054	34.9396	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20191015	0.41	0.49	0.4042	0.4381	136622	8.762	up	up	correct
APPF.US	AppFolio Inc	20191015	93.87	94.52	93.23	93.69	133731	93.69	down	up	incorrect
APPN.US	Appian Corporation	20191015	50.84	51.49	49	50.33	557637	50.33	down	down	correct
APPS.US	Digital Turbine Inc	20191015	6.45	6.655	6.45	6.6	1087453	6.6	up	up	correct
APRE.US	Aprea Therapeutics Inc	20191015	19.33	19.6919	19.0462	19.33	9281	19.33
APTO.US	Aptose Biosciences Inc	20191015	1.99	2.01	1.935	1.95	384754	1.95	down	up	incorrect
APTX.US	Aptinyx Inc	20191015	2.83	3.39	2.83	3.21	191901	3.21	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20191015	0.56	0.5896	0.56	0.5642	215838	7.8988	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20191015	1.47	1.47	1.4185	1.4518	4350	1.4518	down	down	correct
APYX.US	Apyx Medical Corporation	20191015	6.85	6.8799	6.5	6.57	128982	6.57	down	down	correct
AQB.US	AquaBounty Technologies Inc	20191015	2.38	2.5246	2.35	2.51	34092	2.51	up	up	correct
AQMS.US	Aqua Metals Inc	20191015	1.78	1.82	1.75	1.77	169587	1.77	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20191015	3.16	3.39	3.14	3.34	42353	3.34	up	up	correct
ARAV.US	Aravive Inc	20191015	7.06	7.06	6.78	6.99	14953	6.99	down	down	correct
ARAY.US	Accuray Incorporated	20191015	2.62	2.72	2.62	2.68	184460	2.68	up	up	correct
ARCB.US	ArcBest Corporation	20191015	28.32	29.825	28.32	29.35	186015	28.7893	up	up	correct
ARCC.US	Ares Capital Corporation	20191015	18.28	18.475	18.28	18.4	1100305	14.8889	up	up	correct
ARCE.US	Arco Platform Limited	20191015	46.79	48.36	46.0125	48.25	46643	48.25	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20191015	10.3	11	10.3	10.6	27009	10.6	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20191015	5.8	5.8	5.56	5.56	2032	5.56	down	down	correct
ARDX.US	Ardelyx Inc	20191015	4.4	4.55	4.31	4.41	287883	4.41	up	down	incorrect
AREC.US	American Resources Corporation	20191015	0.7	0.7	0.6301	0.7	42700	0.7
ARGX.US	argenx SE	20191015	111.48	116.67	111.35	116.46	194298	116.46	up	down	incorrect
ARKO.US	Arko Corp	20191015	9.89	9.89	9.85	9.85	174122	9.85	down	down	correct
ARKOW.US	Arko Corp	20191015	1.38	1.38	1.38	1.38	100	1.38
ARKR.US	Ark Restaurants Corp	20191015	20.83	20.83	20.5	20.5	1019	19.9364	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20191015	13.51	13.73	13.45	13.69	465624	11.9856	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20191015	47.31	49.08	47.1881	48.9	316567	48.9	up	up	correct
AROW.US	Arrow Financial Corporation	20191015	32.6	33.17	32.58	33.05	18009	30.7763	up	up	correct
ARTL.US	Artelo Biosciences Inc	20191015	1.91	2.09	1.88	2	13912	2	up	down	incorrect
ARTNA.US	Artesian Resources Corporation	20191015	36.19	36.65	35.88	35.9	27337	33.7924	down	up	incorrect
ARTW.US	Art's	20191015	2.2	3.24	1.93	2.0575	944098	2.0575	down	down	correct
ARVN.US	Arvinas Inc	20191015	16.78	17.1503	16.46	16.75	319869	16.75	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20191015	33.25	34.3894	33.2145	34.345	872352	34.345	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20191015	24.56	24.56	24.56	24.56	0	20.2771
ASLEW.US	AerSale Corporation	20191015	0.42	0.42	0.42	0.42	1600	0.42
ASLN.US	ASLAN Pharmaceuticals Limited	20191015	1.76	1.76	1.6613	1.69	10071	1.69	down	down	correct
ASMB.US	Assembly Biosciences Inc	20191015	9.01	9.48	8.85	9.3	333699	9.3	up	up	correct
ASML.US	ASML Holding N.V	20191015	263.44	269.39	263.01	267.54	1269317	262.5698	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20191015	21.06	21.56	21.06	21.19	46063	21.19	up	down	incorrect
ASPU.US	Aspen Group Inc	20191015	5.21	5.34	5.1961	5.28	19639	5.28	up	up	correct
ASRT.US	Assertio Holdings Inc	20191015	1.04	1.1	1.03	1.1	1477765	4.4	up	up	correct
ASRV.US	AmeriServ Financial Inc	20191015	4.12	4.16	4.115	4.16	27215	3.9058	up	up	correct
ASTC.US	Astrotech Corporation	20191015	1.77	1.85	1.65	1.66	17109	1.66	down	up	incorrect
ASTE.US	Astec Industries Inc	20191015	30.12	30.92	29.67	30.83	74693	30.1704	up	up	correct
ASUR.US	Asure Software Inc	20191015	8.8	8.97	8.51	8.69	228656	8.69	down	down	correct
ASYS.US	Amtech Systems Inc	20191015	5.63	5.71	5.5382	5.65	11941	5.65	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20191015	7.77	7.79	7.7209	7.79	44592	6.8395	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20191015	10.0701	10.09	10.0701	10.0824	312874	10.0824	up	up	correct
ATEC.US	Alphatec Holdings Inc	20191015	5.17	5.45	5.1	5.26	225894	5.26	up	down	incorrect
ATER.US	Aterian Inc	20191015	6.81	7.15	6.68	6.7	14700	6.7	down	down	correct
ATEX.US	Anterix Inc	20191015	37.5	39.32	37.03	39	108341	39	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20191015	1.07	1.19	1.07	1.19	20785	1.19	up	up	correct
ATHX.US	Athersys Inc	20191015	1.33	1.3695	1.32	1.36	274695	1.36	up	up	correct
ATIF.US	ATIF Holdings Limited	20191015	2.7173	2.9297	2.6989	2.84	78890	2.84	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20191015	8.55	8.7	7.36	7.65	51308	7.65	down	down	correct
ATLO.US	Ames National Corporation	20191015	27.35	27.67	27.25	27.41	13802	24.8788	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20191015	0.0016	0.0017	0.0015	0.0016	214908	0.0016
ATNF.US	180 Life Sciences Corp	20191015	10.55	10.55	10.51	10.51	2003	10.51	down	down	correct
ATNI.US	ATN International Inc	20191015	55.74	57.22	55.31	56.44	36155	54.9178	up	up	correct
ATNX.US	Athenex Inc	20191015	10.87	11.29	10.85	11.09	820614	11.09	up	up	correct
ATOM.US	Atomera Incorporated	20191015	3.505	3.61	3.49	3.55	16546	3.55	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20191015	1.69	2.05	1.69	1.75	793607	1.75	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20191015	12.25	12.78	12.04	12.76	1815604	12.76	up	up	correct
ATRC.US	AtriCure Inc	20191015	25.89	26.39	25.86	26.35	228885	26.35	up	up	correct
ATRI.US	Atrion Corporation	20191015	777.51	789	777.51	786.1	23918	767.8186	up	up	correct
ATRO.US	Astronics Corporation	20191015	29.42	29.94	29.16	29.89	108584	29.89	up	up	correct
ATRS.US	Antares Pharma Inc	20191015	3.28	3.39	3.2735	3.36	535718	3.36	up	up	correct
ATSG.US	Air Transport Services Group Inc	20191015	19.81	20.02	19.62	19.76	358304	19.76	down	down	correct
ATVI.US	Activision Blizzard Inc	20191015	55.15	55.6	54.16	55.56	6878469	54.931	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20191015	5.43	5.56	5.2	5.3	24789	5.3	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20191015	29.4	31.32	28.5	28.8	32633	28.8	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20191015	1.03	1.03	1.03	1.03	20000	1.03
AUB.US	Atlantic Union Bankshares Corporation	20191015	36.82	37.44	36.82	37.14	471524	34.5293	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20191015	43.49	43.49	42.25	43.4	7666	41.0795	down	down	correct
AUDC.US	AudioCodes Ltd	20191015	17.86	18.36	17.82	18.16	122034	17.8028	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20191015	2.1	2.1255	2.01	2.1255	3847	2.1255	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20191015	3.93	4.89	3.92	4.67	5807563	4.67	up	up	correct
AUTL.US	Autolus Therapeutics plc	20191015	12.26	12.415	11.965	12.13	47685	12.13	down	down	correct
AUTO.US	AutoWeb Inc	20191015	2.73	2.74	2.62	2.62	4075	2.62	down	down	correct
AVAV.US	AeroVironment Inc	20191015	57.13	57.66	56.7719	57.06	97226	57.06	down	down	correct
AVCO.US	Avalon GloboCare Corp	20191015	1.59	1.69	1.59	1.61	30201	1.61	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20191015	3.3	3.468	3.265	3.41	198547	3.41	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20191015	0.8266	0.8304	0.816	0.8181	483149	8.181	down	up	incorrect
AVGO.US	Broadcom Inc	20191015	282.64	290.62	282.2	290.32	2149904	266.9278	up	up	correct
AVGOP.US	Broadcom Inc	20191015	1057.63	1093.1899	1054.422	1073.28	11700	935.2711	up	up	correct
AVGR.US	Avinger Inc	20191015	0.8	0.8059	0.78	0.7998	90150	0.7998	down	up	incorrect
AVID.US	Avid Technology Inc	20191015	6.48	6.5	6.27	6.38	217352	6.38	down	up	incorrect
AVNW.US	Aviat Networks Inc	20191015	13.99	13.99	13.645	13.65	6060	6.825	down	up	incorrect
AVRO.US	AVROBIO Inc	20191015	14.1	14.805	13.85	14	229306	14	down	down	correct
AVT.US	Avnet Inc	20191015	40.58	41.59	40.42	41.04	1178183	38.7559	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20191015	3.48	3.53	3.35	3.47	42400	3.47	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20191015	2.65	2.8	2.63	2.75	229496	2.75	up	up	correct
AWH.US	Aspira Women's Health Inc	20191015	0.382	0.57	0.3812	0.48	1484081	0.48	up	up	correct
AWRE.US	Aware Inc	20191015	2.88	2.9771	2.84	2.84	6226	2.84	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20191015	0.44	0.44	0.365	0.3722	197556	7.444	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20191015	17.98	18.3	17.82	18.01	162752	18.01	up	down	incorrect
AXGN.US	AxoGen Inc	20191015	11.69	12.05	11.56	11.83	226321	11.83	up	up	correct
AXLA.US	Axcella Health Inc	20191015	5.54	5.81	5.24	5.75	2014	5.75	up	down	incorrect
AXNX.US	Axonics Inc	20191015	20.53	21.87	20.09	20.71	439775	20.71	up	up	correct
AXON.US	Axon Enterprise Inc	20191015	52.84	53.64	52.44	53.32	402571	53.32	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20191015	18.65	21.3	18.6	20.63	1439164	20.63	up	up	correct
AXTI.US	AXT Inc	20191015	3	3.12	2.9905	3.09	428549	3.09	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20191015	24.08	24.15	23.97	24.12	241184	21.4143	up	up	correct
AYRO.US	Ayro Inc	20191015	0.2755	0.31	0.2755	0.2897	6201	2.897	up	up	correct
AYTU.US	Aytu Biopharma Inc	20191015	1.25	1.3	1.15	1.22	4788	12.2	down	down	correct
AZN.US	AstraZeneca PLC	20191015	43.75	44.28	43.67	44.21	2252668	41.8332	up	up	correct
AZPN.US	Aspen Technology Inc	20191015	121.82	123.78	121.82	122.35	321852	122.35	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20191015	0.5	0.59	0.472	0.5551	47997	5.551	up	up	correct
BAND.US	Bandwidth Inc	20191015	60.6	61.59	60.035	60.76	617188	60.76	up	down	incorrect
BANF.US	BancFirst Corporation	20191015	55.41	56.56	55.21	56.32	78216	53.3772	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20191015	27.2054	27.2054	27.2054	27.2054	263	23.8663
BANR.US	Banner Corporation	20191015	53.76	54.86	53.3351	54.6	153279	49.8339	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20191015	22.1	22.2	22.0237	22.2	5054	18.9637	up	down	incorrect
BATRA.US	The Liberty Braves Group	20191015	27.41	27.57	27.27	27.46	28847	27.46	up	down	incorrect
BATRK.US	The Liberty Braves Group	20191015	27.31	27.5	27.305	27.35	59167	27.35	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20191015	12.73	12.73	11.94	11.985	12139360	11.5906	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20191015	3.44	3.58	3.39	3.56	28675	3.56	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20191015	2.93	2.93	2.89	2.9	14277	2.7802	down	down	correct
BBI.US	Brickell Biotech Inc	20191015	4.1434	4.18	4.11	4.14	3707	4.14	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20191015	2.087	2.11	2.07	2.1	3474	2.1	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20191015	18.12	18.98	18.06	18.62	180564	18.62	up	up	correct
BBQ.US	BBQ Holdings Inc	20191015	5	5.0918	5	5.01	5921	5.01	up	up	correct
BBSI.US	Barrett Business Services Inc	20191015	85.72	87.86	85.72	86.95	23024	83.4086	up	up	correct
BCBP.US	BCB Bancorp Inc	20191015	13	13.02	12.39	12.9	148623	11.5453	down	down	correct
BCDA.US	BioCardia Inc	20191015	3.75	3.78	3.5569	3.715	4516	3.715	down	down	correct
BCDAW.US	BioCardia Inc	20191015	0.86	0.86	0.86	0.86	202	0.86
BCEL.US	Atreca Inc	20191015	10.07	11.13	9.59	10.73	53384	10.73	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20191015	3.94	3.98	3.925	3.95	25068	3.95	up	up	correct
BCML.US	BayCom Corp	20191015	22.32	22.68	22.32	22.48	4224	22.48	up	up	correct
BCOR.US	Blucora Inc	20191015	20.89	21.09	20.68	20.86	217873	20.86	down	up	incorrect
BCOV.US	Brightcove Inc	20191015	10.59	10.72	10.57	10.66	77219	10.66	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20191015	7.3716	7.3716	7.3716	7.3716	132	7.3716
BCPC.US	Balchem Corporation	20191015	100.04	101.58	97.6	100.94	60730	99.5215	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20191015	2.39	2.5	2.37	2.5	1142491	2.5	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20191015	0.0301	0.0301	0.03	0.03	10000	9	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20191015	10.02	10.48	9.15	9.57	38629	9.57	down	down	correct
BDREX.US	BDREX	20191015	10.84	10.84	10.84	10.84	0	1.9134
BDRWX.US	BDRWX	20191015	10.84	10.84	10.84	10.84	0	1.9025
BDSI.US	BioDelivery Sciences International Inc	20191015	4.84	5.06	4.83	4.97	1637278	4.97	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20191015	31.38	32.765	31.16	31.985	1076080	31.985	up	up	correct
BEEM.US	Beam Global	20191015	5.71	5.71	5.551	5.5669	5149	5.5669	down	up	incorrect
BELFA.US	Bel Fuse Inc	20191015	11.5	12.01	11.5	12	826	11.5483	up	down	incorrect
BELFB.US	Bel Fuse Inc	20191015	12.87	14.12	12.5	13.97	95990	13.3722	up	up	correct
BFC.US	Bank First Corporation	20191015	64	66.9	63.9	66.78	15763	64.6434	up	up	correct
BFI.US	BurgerFi International Inc	20191015	10.88	10.88	10.4358	10.4358	3600	10.4358	down	down	correct
BFIIW.US	BurgerFi International LLC	20191015	0.1796	0.1796	0.1796	0.1796	1200	0.1796
BFIN.US	BankFinancial Corporation	20191015	12.19	12.36	11.83	11.88	21752	10.8472	down	down	correct
BFST.US	Business First Bancshares Inc	20191015	24.17	24.38	24.17	24.38	3583	23.2476	up	up	correct
BGCP.US	BGC Partners Inc	20191015	5.52	5.66	5.475	5.6	820653	5.2239	up	up	correct
BGFDX.US	BGFDX	20191015	23.9	23.9	23.9	23.9	0	21.6664
BGFLX.US	BGFLX	20191015	23.9	23.9	23.9	23.9	0	21.5738
BGFTX.US	BGFTX	20191015	23.85	23.85	23.85	23.85	0	21.7106
BGFV.US	Big 5 Sporting Goods Corporation	20191015	2.5	2.57	2.38	2.39	166132	2.0336	down	down	correct
BGNE.US	BeiGene Ltd	20191015	122.66	124.98	121.81	124.82	154858	124.82	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20191015	3.3	3.32	3.07	3.14	151347	3.14	down	down	correct
BHF.US	Brighthouse Financial Inc	20191015	36.73	37.92	36.36	37.29	966023	37.29	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20191015	27.29	27.35	27.185	27.34	38902	23.9653	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20191015	28.005	28.25	27.92	28.09	22762	24.4706	up	up	correct
BHTG.US	BioHiTech Global Inc	20191015	1.58	1.62	1.56	1.62	10624	1.62	up	down	incorrect
BIDU.US	Baidu Inc	20191015	105.54	108.05	105.43	107.2	2449233	107.2	up	down	incorrect
BIIB.US	Biogen Inc	20191015	225.41	228.33	225.16	226.06	1978789	226.06	up	up	correct
BILI.US	Bilibili Inc	20191015	14.44	14.63	14.36	14.51	940386	14.51	up	up	correct
BIMI.US	BIMI International Medical Inc	20191015	11.11	12	4.93	5.82	8051744	5.82	down	down	correct
BIOC.US	Biocept Inc	20191015	0.7586	0.7792	0.75	0.7609	18948	7.609	up	up	correct
BIOL.US	BIOLASE Inc	20191015	0.94	0.94	0.8235	0.8502	171620	0.8502	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20191015	6.75	6.87	6.61	6.61	13613	6.61	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20191015	0.5	0.61	0.5	0.53	128518	0.53	up	up	correct
BIVI.US	BioVie Inc	20191015	0.055	0.055	0.048	0.05	3594	6.25	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20191015	34.56	34.99	33.24	34.77	391524	34.5045	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20191015	4.8	4.865	4.8	4.84	255606	3.7024	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20191015	1.16	1.17	1.14	1.16	36225	0.9413
BKEPP.US	Blueknight Energy Partners L.P	20191015	5.27	5.35	5.27	5.35	13816	4.1514	up	up	correct
BKNG.US	Booking Holdings Inc	20191015	1992.21	2023.11	1991.6	2016.39	275998	2016.39	up	up	correct
BKR.US	Baker Hughes Company	20191015	22.32	22.69	22.2	22.3	4684908	20.5576	down	up	incorrect
BKSC.US	Bank of South Carolina Corporation	20191015	18.99	18.99	18.9	18.99	1171	17.5458
BKYI.US	BIO	20191015	0.55	0.588	0.55	0.5577	2643	4.4616	up	up	correct
BL.US	BlackLine Inc	20191015	48.3	49.06	48.18	48.54	319429	48.54	up	up	correct
BLBD.US	Blue Bird Corporation	20191015	18.54	19.14	18.54	19	23247	19	up	down	incorrect
BLCM.US	Bellicum Pharmaceuticals Inc	20191015	0.85	0.85	0.7918	0.7918	726856	7.918	down	down	correct
BLDP.US	Ballard Power Systems Inc	20191015	5.03	5.125	4.97	5.04	471867	5.04	up	up	correct
BLFS.US	BioLife Solutions Inc	20191015	16.21	16.59	15.825	16.17	156420	16.17	down	down	correct
BLIN.US	Bridgeline Digital Inc	20191015	1.71	1.78	1.6	1.75	74482	1.75	up	up	correct
BLKB.US	Blackbaud Inc	20191015	93.53	94.54	92.57	92.68	125082	92.3968	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20191015	17.59	18	16.86	17.965	1937332	17.7028	up	up	correct
BLNK.US	Blink Charging Co	20191015	2.5	2.54	2.4	2.4	122281	2.4	down	down	correct
BLNKW.US	BLNKW	20191015	0.28	0.28	0.28	0.28	920	0.28
BLPH.US	Bellerophon Therapeutics Inc	20191015	0.4899	0.5	0.4578	0.4598	5384	6.897	down	down	correct
BLRX.US	BioLineRx Ltd	20191015	2.7305	2.77	2.66	2.68	54284	2.68	down	down	correct
BLU.US	BELLUS Health Inc	20191015	6.6	7.2	6.4083	7.04	121948	7.04	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20191015	9.84	9.84	9.84	9.84	0	9.2505
BLUE.US	bluebird bio Inc	20191015	89.3157	90.1652	88.4061	89.5056	610911	57.9699	up	up	correct
BMRA.US	Biomerica Inc	20191015	2.96	3.05	2.96	3.0074	8946	3.0074	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20191015	41.03	41.88	41	41.42	17801	39.1205	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20191015	67.24	69.25	67.24	68.51	1094827	68.51	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20191015	35.91	36.68	35.65	35.76	191212	33.3315	down	down	correct
BNFT.US	Benefitfocus Inc	20191015	23.63	24.045	23.37	23.52	225199	23.52	down	down	correct
BNGO.US	Bionano Genomics Inc	20191015	0.5051	0.607	0.5	0.5506	104892	0.5506	up	down	incorrect
BNSO.US	Bonso Electronics International Inc	20191015	2.29	2.6	2.29	2.6	2490	2.6	up	up	correct
BNTC.US	Benitec Biopharma Inc	20191015	0.6799	0.6799	0.6401	0.6413	1328	9.6195	down	down	correct
BNTX.US	BioNTech SE	20191015	12.99	13	12.53	12.92	484659	12.92	down	down	correct
BOCH.US	Bank of Commerce Holdings	20191015	10.83	11.07	10.78	10.97	22186	10.4845	up	up	correct
BOKF.US	BOK Financial Corporation	20191015	75.74	77.375	75.23	76.97	109182	72.3134	up	up	correct
BOMN.US	Boston Omaha Corporation	20191015	19.34	19.6999	19.34	19.48	27858	19.48	up	up	correct
BOOM.US	DMC Global Inc	20191015	40.26	41.25	40.08	40.8	286329	40.479	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20191015	2.2637	2.3	2.22	2.24	4902	2.24	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20191015	14.213	14.31	14.12	14.13	1849	12.2356	down	up	incorrect
BOXL.US	Boxlight Corporation	20191015	1.9	2.01	1.88	1.96	44589	1.96	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20191015	72.14	74.52	71.7	74.49	190624	74.49	up	up	correct
BPOP.US	Popular Inc	20191015	54.87	55.527	54.53	55.02	405119	51.261	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20191015	25.6125	25.84	25.6125	25.84	3940	22.8231	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20191015	26.24	26.53	26	26.53	5274	23.8272	up	up	correct
BPRN.US	The Bank of Princeton	20191015	28.45	28.6	28.45	28.55	3036	27.3294	up	up	correct
BPTH.US	Bio	20191015	10.7	11.25	10.27	11.15	83864	11.15	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20191015	19.19	19.42	19.1	19.23	432400	16.6469	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20191015	26.37	26.37	26.197	26.33	19400	22.1208	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20191015	26.37	26.37	26.24	26.3	10100	22.6336	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20191015	0.22	0.22	0.2	0.2	159000	0.2	down	down	correct
BRID.US	Bridgford Foods Corporation	20191015	28.52	30.45	28.52	30.45	1781	30.45	up	up	correct
BRKL.US	Brookline Bancorp Inc	20191015	14.65	14.9	14.6	14.84	196766	13.6877	up	up	correct
BRKR.US	Bruker Corporation	20191015	43.9	44.24	43.77	43.85	281706	43.5669	down	down	correct
BRKS.US	Brooks Automation Inc	20191015	38.25	38.92	37.99	38.14	261363	37.5995	down	up	incorrect
BROG.US	Brooge Energy Limited	20191015	10.23	10.23	10.23	10.23	218	10.23
BROGW.US	Brooge Energy Limited	20191015	0.4499	0.47	0.4099	0.425	83809	0.425	down	up	incorrect
BRPM.US	B. Riley Principal 150 Merger Corp	20191015	9.87	9.87	9.87	9.87	0	9.87
BRTX.US	BioRestorative Therapies Inc. Common Stock	20191015	0.111	0.15	0.1041	0.11	80886	440	down	up	incorrect
BRY.US	Berry Corporation	20191015	10.1	10.175	9.795	9.91	629400	9.1567	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20191015	14.2	14.52	13.97	14.42	22733	13.235	up	down	incorrect
BSGM.US	BioSig Technologies Inc	20191015	7	7.42	7	7.28	42666	7.28	up	down	incorrect
BSQR.US	BSQUARE Corporation	20191015	1.12	1.19	1.12	1.14	13676	1.14	up	up	correct
BSRR.US	Sierra Bancorp	20191015	26.32	26.86	26.19	26.4	42812	24.3798	up	up	correct
BSVN.US	Bank7 Corp	20191015	17.89	17.89	17.89	17.89	683	16.3454
BTAI.US	BioXcel Therapeutics Inc	20191015	6.18	6.4	5.945	6.26	52070	6.26	up	up	correct
BTB.US	Bit Brother Limited	20191015	0.321	0.35	0.29	0.324	891300	0.324	up	up	correct
BTBT.US	Bit Digital Inc	20191015	0.465	0.84	0.4301	0.7	1657266	0.7	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20191015	0.135	0.135	0.112	0.113	33663	1.13	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20191015	0.506	0.57	0.506	0.55	28401	0.55	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20191015	3.46	3.719	3.46	3.47	1328	6.94	up	up	correct
BUSE.US	First Busey Corporation	20191015	24.89	25.17	24.76	24.96	139095	22.7518	up	down	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20191015	5.4	5.68	5.3422	5.4867	3511	5.4867	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20191015	12.08	12.28	12.04	12.1	89238	12.1	up	up	correct
BWEN.US	Broadwind Inc	20191015	1.59	1.6	1.52	1.6	38896	1.6	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20191015	27.2	27.71	27.1001	27.21	19216	25.6236	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20191015	10.15	10.15	10.15	10.15	0	9.1192
BYFC.US	Broadway Financial Corporation	20191015	1.52	1.67	1.51	1.621	37912	1.621	up	up	correct
BYND.US	Beyond Meat Inc	20191015	124.27	125.4	120.53	122.05	2639299	122.05	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20191015	1.425	1.425	1.425	1.425	125	1.425
BYSI.US	BeyondSpring Inc	20191015	18.3	18.99	17.935	18.68	24254	18.68	up	up	correct
BZUN.US	Baozun Inc	20191015	44.72	46.1	44.72	45.5	1102634	45.5	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20191015	1.94	1.94	1.9	1.93	4084	1.93	down	up	incorrect
CAC.US	Camden National Corporation	20191015	42.92	43.29	42.58	43.06	28171	40.177	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20191015	464.22	468.72	454.61	468.24	72046	468.24	up	up	correct
CADCX.US	CADCX	20191015	25.61	25.61	25.61	25.61	0	22.7429
CADEX.US	CADEX	20191015	25.64	25.64	25.64	25.64	0	22.8828
CADFX.US	CION Ares Diversified Credit Fund W	20191015	25.63	25.63	25.63	25.63	0	22.7821
CADUX.US	CADUX	20191015	25.64	25.64	25.64	25.64	0	22.7863
CADWX.US	CADWX	20191015	25.64	25.64	25.64	25.64	0	23.5486
CAKE.US	The Cheesecake Factory Incorporated	20191015	38.24	38.53	37.75	38.31	476708	37.5569	up	up	correct
CALA.US	Calithera Biosciences Inc	20191015	2.6	2.76	2.58	2.6	213458	2.6
CALB.US	California BanCorp	20191015	18.79	18.79	18.79	18.79	230	18.79
CALM.US	Cal	20191015	39.05	39.5	38.845	39.09	418800	39.0548	up	up	correct
CAMP.US	CalAmp Corp	20191015	10.36	10.79	10.32	10.605	705352	10.605	up	down	incorrect
CAMT.US	Camtek Ltd	20191015	10.03	10.39	10.03	10.08	490147	10.08	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20191015	2.56	2.6699	2.49	2.58	36839	2.58	up	down	incorrect
CAR.US	Avis Budget Group Inc	20191015	28.41	29.31	28.05	29.24	758625	29.24	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20191015	18.86	19.77	18.86	19.38	400807	19.38	up	down	incorrect
CARE.US	Carter Bankshares Inc	20191015	19.4	19.6	19.35	19.52	43966	19.3812	up	down	incorrect
CARG.US	CarGurus Inc	20191015	29.76	31.29	29.73	31.225	656368	31.225	up	up	correct
CARV.US	Carver Bancorp Inc	20191015	2.95	3.45	2.95	2.9737	5944	2.9737	up	up	correct
CASA.US	Casa Systems Inc	20191015	6.5	6.77	6.49	6.67	125757	6.67	up	down	incorrect
CASH.US	Meta Financial Group Inc	20191015	34.12	34.845	34.01	34.62	175075	34.1627	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20191015	3.16	3.23	3.0804	3.21	48254	3.21	up	up	correct
CASS.US	Cass Information Systems Inc	20191015	52.57	53.27	52.31	52.79	38148	49.9638	up	up	correct
CASY.US	Casey's General Stores Inc	20191015	161.68	162.35	160.245	160.99	253406	158.3255	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20191015	4.9	5.22	4.75	4.8	195831	28.8	down	down	correct
CATC.US	Cambridge Bancorp	20191015	75.81	76.35	73.05	75.42	3448	70.3681	down	up	incorrect
CATY.US	Cathay General Bancorp	20191015	34.5	35.15	34.42	34.97	146496	32.4372	up	up	correct
CBAN.US	Colony Bankcorp Inc	20191015	15.46	15.99	15.46	15.87	2005	14.913	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20191015	0.571	0.582	0.55	0.55	65998	0.55	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20191015	4.44	4.82	4.42	4.68	843829	4.68	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20191015	5.3	5.55	5.27	5.33	100713	5.33	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20191015	0.9554	0.9554	0.8201	0.85	50028	0.85	down	down	correct
CBMB.US	CBM Bancorp Inc	20191015	13.95	14	13.95	14	318	12.5197	up	up	correct
CBNK.US	Capital Bancorp Inc	20191015	13.14	13.38	13.09	13.15	6403	13.0971	up	up	correct
CBOE.US	Cboe Global Markets Inc	20191015	115.03	116.75	115.03	115.05	457509	111.601	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20191015	155.75	156.32	154.01	154.36	455955	145.5535	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20191015	56.9048	57.419	56.4667	57.3809	768126	50.2146	up	up	correct
CBTX.US	CBTX Inc	20191015	28.7	28.7	28.2	28.49	32181	27.4376	down	down	correct
CCB.US	Coastal Financial Corporation	20191015	16	16.35	15.6115	16.13	34157	16.13	up	up	correct
CCBG.US	Capital City Bank Group Inc	20191015	26.75	27.285	26.67	26.89	28450	25.4768	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20191015	20.42	20.5065	20.16	20.34	51854	16.9437	down	down	correct
CCEL.US	Cryo	20191015	8.12	8.12	8.12	8.12	100	8.12
CCEP.US	Coca	20191015	56.93	57.57	56.93	57.25	1177364	53.4461	up	down	incorrect
CCLFX.US	CCLFX	20191015	10.12	10.12	10.12	10.12	0	8.7619
CCLP.US	CSI Compressco LP	20191015	2.88	2.97	2.83	2.93	126746	2.7241	up	up	correct
CCMP.US	CMC Materials Inc	20191015	140.95	143.71	139.26	143.59	228566	139.4573	up	up	correct
CCNC.US	Code Chain New Continent Limited	20191015	0.86	1.1	0.7503	0.9301	72566	0.9301	up	up	correct
CCNE.US	CNB Financial Corporation	20191015	28.2	28.77	28.19	28.5	16764	26.6432	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20191015	56.4	57.385	55.77	56.9	230070	51.7703	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20191015	10.05	10.24	10.02	10.13	125407	10.13	up	up	correct
CCXI.US	ChemoCentryx Inc	20191015	7.35	7.86	7.22	7.75	397490	7.75	up	up	correct
CDEV.US	Centennial Resource Development Inc	20191015	3.28	3.52	3.11	3.335	6971224	3.335	up	up	correct
CDK.US	CDK Global Inc	20191015	46.34	47.71	46.1428	47.69	600256	46.3104	up	down	incorrect
CDLX.US	Cardlytics Inc	20191015	37.15	39.13	36.99	38.25	547232	38.25	up	up	correct
CDMO.US	Avid Bioservices Inc	20191015	5.28	5.37	4.98	5.04	320153	5.04	down	down	correct
CDNA.US	CareDx Inc	20191015	28.37	29.18	28.14	28.41	802699	28.41	up	up	correct
CDNS.US	Cadence Design Systems Inc	20191015	66.77	67.7	66.4792	67.63	1496535	67.63	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20191015	1.81	1.9	1.79	1.89	81960	1.89	up	up	correct
CDW.US	CDW Corporation	20191015	123.33	124.34	123	123.36	957177	120.3039	up	down	incorrect
CDXC.US	ChromaDex Corporation	20191015	3.06	3.1208	2.995	3.02	87359	3.02	down	down	correct
CDXS.US	Codexis Inc	20191015	13.32	13.815	13.2914	13.75	185650	13.75	up	up	correct
CDZI.US	Cadiz Inc	20191015	12.01	12.09	11.58	11.61	111769	11.61	down	down	correct
CECE.US	CECO Environmental Corp	20191015	6.72	6.82	6.7	6.76	57237	6.76	up	up	correct
CEDAX.US	CEDAX	20191015	25.24	25.24	25.24	25.24	0	23.4958
CEDIX.US	Destra International & Event	20191015	25.24	25.24	25.24	25.24	0	22.9684
CEDLX.US	CEDLX	20191015	25.24	25.24	25.24	25.24	0	23.5852
CEDTX.US	CEDTX	20191015	25.23	25.23	25.23	25.23	0	23.6466
CELC.US	Celcuity Inc	20191015	15.74	16.5	15.74	16.35	1157	16.35	up	up	correct
CELH.US	Celsius Holdings Inc	20191015	3.23	3.24	3.1	3.17	259785	3.17	down	down	correct
CELU.US	Celularity Inc	20191015	9.93	9.93	9.93	9.93	1000	9.93
CEMI.US	Chembio Diagnostics Inc	20191015	5.44	5.6	5.28	5.48	53627	5.48	up	up	correct
CENT.US	Central Garden & Pet Company	20191015	28.34	28.42	27.755	27.89	201218	27.89	down	down	correct
CENTA.US	Central Garden & Pet Company	20191015	26.72	26.97	26.46	26.52	296297	26.52	down	down	correct
CENX.US	Century Aluminum Company	20191015	6.19	6.415	5.965	6.245	1260321	6.245	up	up	correct
CERC.US	Cerecor Inc	20191015	3.48	3.53	3.35	3.47	42351	3.47	down	down	correct
CERN.US	Cerner Corporation	20191015	67.98	68.37	67.69	68.09	1270478	66.3985	up	down	incorrect
CERS.US	Cerus Corporation	20191015	4.3	4.56	4.3	4.51	1095035	4.51	up	down	incorrect
CETX.US	Cemtrex Inc	20191015	1.38	1.5399	1.29	1.3	123492	1.3	down	down	correct
CEVA.US	CEVA Inc	20191015	28.45	28.75	28.02	28.63	69092	28.63	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20191015	12.84	13.09	12.77	12.89	135469	12.89	up	up	correct
CFBK.US	CF Bankshares Inc	20191015	12.1372	12.18	12	12.1529	11706	12.0441	up	down	incorrect
CFFI.US	C&F Financial Corporation	20191015	53.82	53.82	52	52.79	4164	48.627	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20191015	13.83	13.98	13.74	13.95	139545	12.4279	up	up	correct
CFMS.US	Conformis Inc	20191015	2.14	2.23	2.14	2.15	403539	2.15	up	up	correct
CFRX.US	ContraFect Corporation	20191015	0.3	0.39	0.3	0.3344	481349	3.344	up	up	correct
CG.US	The Carlyle Group Inc	20191015	25.95	26.52	25.85	26.47	643550	24.6984	up	down	incorrect
CGBD.US	TCG BDC Inc	20191015	14.02	14.18	14	14.11	156259	10.4844	up	up	correct
CGC.US	Canopy Growth Corporation	20191015	19.11	20.43	19.02	20.1	6744784	20.1	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20191015	24.46	24.46	24.46	24.46	0	21.8199
CGEN.US	Compugen Ltd	20191015	4.11	4.18	4.05	4.12	34290	4.12	up	up	correct
CGNX.US	Cognex Corporation	20191015	49.05	49.775	48.5	49.14	702975	47.4774	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20191015	11.98	12.14	11.92	11.92	20126	9.8107	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20191015	0.47	0.47	0.4413	0.46	29751	4.6	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20191015	1.92	1.92	1.92	1.92	33	1.92
CHCO.US	City Holding Company	20191015	74.98	76.13	74.86	75.49	45280	70.7326	up	up	correct
CHDN.US	Churchill Downs Incorporated	20191015	131.11	131.4349	129.45	129.87	304700	128.4474	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20191015	36.26	36.56	35.95	36.01	141789	36.01	down	down	correct
CHEK.US	Check	20191015	1.86	1.94	1.86	1.93	16927	1.93	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20191015	10.46	10.528	10.46	10.49	91079	8.7368	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20191015	108.96	109.855	108.64	108.9	884745	108.9	down	down	correct
CHMG.US	Chemung Financial Corporation	20191015	42.6	44.26	41.9106	44.12	11045	41.1478	up	up	correct
CHNG.US	Change Healthcare Inc	20191015	12.41	12.98	12.36	12.74	557427	12.74	up	up	correct
CHNGU.US	Change Healthcare Inc	20191015	49	50.03	48.992	49.46	34600	44.1599	up	up	correct
CHNR.US	China Natural Resources Inc	20191015	1.53	1.56	1.4	1.5	37841	1.5	down	down	correct
CHRS.US	Coherus BioSciences Inc	20191015	17.98	18.98	17.8	18.89	1320312	18.89	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20191015	84.73	86.25	84.36	85.29	1370646	80.9189	up	down	incorrect
CHSCL.US	CHS Inc	20191015	27.53	27.7	27.51	27.691	14955	23.8409	up	up	correct
CHSCM.US	CHS Inc	20191015	26.43	26.6626	26.38	26.43	22645	22.951
CHSCN.US	CHS Inc	20191015	27.07	27.07	26.925	26.99	10965	23.2791	down	down	correct
CHSCO.US	CHS Inc	20191015	27.42	27.45	27.345	27.44	28113	23.4192	up	up	correct
CHSCP.US	CHS Inc	20191015	28.0208	28.11	27.955	28.02	8414	24.0655	down	up	incorrect
CHTR.US	Charter Communications Inc	20191015	423.6	435.45	422.79	432.92	1304401	432.92	up	up	correct
CHUY.US	Chuy's Holdings Inc	20191015	23.27	23.46	22.99	23.3	93486	23.3	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20191015	7.89	7.95	7.86	7.86	126953	6.4049	down	down	correct
CHX.US	ChampionX Corporation	20191015	25.4	26.3	25.075	25.52	653373	25.52	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20191015	11.01	11.08	10.98	10.98	139487	9.1757	down	down	correct
CIDM.US	Cinedigm Corp	20191015	0.893	0.93	0.893	0.9211	3003	0.9211	up	up	correct
CIGI.US	Colliers International Group Inc	20191015	72.73	74.04	72.73	73.86	44660	73.6722	up	up	correct
CIH.US	China Index Holdings Limited	20191015	4.53	4.53	4	4.17	58047	4.17	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20191015	116.62	116.8581	115.65	116.08	428374	109.335	down	down	correct
CIVB.US	Civista Bancshares Inc	20191015	21.42	21.7425	21.29	21.55	39806	20.3741	up	up	correct
CIZN.US	Citizens Holding Company	20191015	19.78	19.78	19.78	19.78	1120	17.8152
CJJD.US	China Jo	20191015	1.22	1.3	1.22	1.25	223889	1.25	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20191015	2.03	2.23	2.0067	2.11	36661	2.11	up	up	correct
CLAR.US	Clarus Corporation	20191015	11.7211	11.766	11.4817	11.5116	96284	11.3521	down	down	correct
CLBK.US	Columbia Financial Inc	20191015	15.95	15.97	15.87	15.92	109297	15.92	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20191015	2.34	2.3587	2.2644	2.32	5420	2.32	down	up	incorrect
CLDB.US	Cortland Bancorp	20191015	21.25	22	21.25	22	844	20.6579	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20191015	2.33	2.49	2.23	2.38	131594	2.38	up	down	incorrect
CLFD.US	Clearfield Inc	20191015	11.96	12.35	11.96	12.2	22828	12.2	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20191015	4.21	4.21	4.21	4.21	100	4.21
CLIR.US	ClearSign Technologies Corporation	20191015	1.17	1.17	1.0987	1.12	5348	1.12	down	down	correct
CLLS.US	Cellectis S.A	20191015	9.83	10.34	9.73	10.11	87774	10.11	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20191015	3.7	3.775	3.58	3.68	138333	3.68	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20191015	2.1	2.13	2.065	2.1	417853	2.1
CLNN.US	Clene Inc	20191015	10.3	10.3	10.3	10.3	400	10.3
CLPS.US	CLPS Incorporation	20191015	5.1	5.1	4.91	5	6025	5	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20191015	4.1	4.35	4.1	4.33	11537	4.33	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20191015	1.77	1.77	1.47	1.49	141453	1.49	down	down	correct
CLRO.US	ClearOne Inc	20191015	1.78	1.8	1.77	1.78	13758	1.78
CLSD.US	Clearside Biomedical Inc	20191015	0.765	0.8186	0.75	0.7999	363054	0.7999	up	down	incorrect
CLSK.US	CleanSpark Inc	20191015	0.52	0.52	0.415	0.4499	29212	4.499	down	down	correct
CLSN.US	Celsion Corporation	20191015	1.67	1.75	1.58	1.71	183495	1.71	up	up	correct
CLVS.US	Clovis Oncology Inc	20191015	3.11	3.33	3.01	3.205	4092436	3.205	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20191015	1.59	1.59	1.4851	1.536	25938	0.9916	down	down	correct
CLXT.US	Calyxt Inc	20191015	4.14	4.66	4.14	4.59	60610	4.59	up	up	correct
CMBM.US	Cambium Networks Corporation	20191015	8.37	8.7	8.27	8.62	53969	8.62	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20191015	34.98	35.48	34.45	35.19	112850	34.7029	up	up	correct
CMCSA.US	Comcast Corporation	20191015	45.31	45.82	45.095	45.67	9376770	43.8789	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20191015	14.71	14.83	14.615	14.73	20764	13.756	up	up	correct
CME.US	CME Group Inc	20191015	213.13	214	211.4	212.57	727402	196.3634	down	up	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20191015	15.49	15.54	15.28	15.28	775700	15.28	down	down	correct
CMII.US	CM Life Sciences II Inc	20191015	0.044	0.044	0.044	0.044	0	0.044
CMLS.US	Cumulus Media Inc	20191015	13.12	13.12	12.72	13.07	61495	13.07	down	up	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20191015	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20191015	34.72	37.6	34.08	34.08	1756	34.08	down	down	correct
CMPR.US	Cimpress plc	20191015	132.69	134.87	132.07	133.12	142483	133.12	up	up	correct
CMRX.US	Chimerix Inc	20191015	1.56	1.57	1.42	1.44	686398	1.44	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20191015	30.85	31.5	29.32	31.27	193530	30.0898	up	up	correct
CNBKA.US	Century Bancorp Inc	20191015	88	88.91	87.94	88.11	5253	86.7474	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20191015	5.87	6.31	5.76	6.21	288907	6.21	up	down	incorrect
CNDT.US	Conduent Incorporated	20191015	5.55	5.79	5.38	5.74	2542316	5.74	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20191015	1.23	1.265	1.2261	1.24	37809	1.24	up	up	correct
CNFR.US	Conifer Holdings Inc	20191015	3.68	3.68	3.68	3.68	854	3.68
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20191015	22.111	22.65	22.111	22.65	400	18.9563	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20191015	22.2	22.38	22.15	22.23	66538	21.4281	up	up	correct
CNRLX.US	CNRLX	20191015	10.73	10.73	10.73	10.73	0	10.73
CNROX.US	CNROX	20191015	9.78	9.78	9.78	9.78	0	8.1768
CNSL.US	Consolidated Communications Holdings Inc	20191015	3.3	3.6714	3.27	3.5	961902	3.5	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20191015	458	458	458	458	100	458
CNTY.US	Century Casinos Inc	20191015	7.41	7.55	7.3	7.41	50780	7.41
CNXN.US	PC Connection Inc	20191015	38.65	39.15	38	38.28	106209	37.0533	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20191015	1.21	1.54	1.18	1.32	75591	1.32	up	up	correct
CODA.US	Coda Octopus Group Inc	20191015	7.5	7.8307	7.48	7.72	83040	7.72	up	down	incorrect
CODX.US	Co	20191015	1.04	1.05	1.02	1.02	31710	1.02	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20191015	29.25	29.25	29.25	29.25	203	27.2661
COGT.US	Cogent Biosciences Inc	20191015	1.5	1.6	1.5	1.58	11342	6.32	up	up	correct
COHR.US	Coherent Inc	20191015	153.05	154.95	151.31	152.87	339164	152.87	down	down	correct
COHU.US	Cohu Inc	20191015	14.42	14.79	14.42	14.785	216973	14.7004	up	down	incorrect
COKE.US	Coca	20191015	292.14	294.45	287.3564	287.83	43177	285.5233	down	down	correct
COLB.US	Columbia Banking System Inc	20191015	36.32	36.82	36.22	36.37	247988	33.5463	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20191015	11.91	12.2	11.88	12.03	499147	12.03	up	down	incorrect
COLM.US	Columbia Sportswear Company	20191015	98.38	99.17	98.04	98.78	110058	97.2187	up	up	correct
COMM.US	CommScope Holding Company Inc	20191015	11.22	11.46	11.025	11.33	2167977	10.9367	up	up	correct
COMS.US	COMSovereign Holding Corp	20191015	0.849	0.849	0.84	0.84	529	2.52	down	up	incorrect
CONE.US	CyrusOne Inc	20191015	75.5	76.0525	75.01	75.99	752499	71.5819	up	up	correct
CONN.US	Conn's Inc	20191015	25.59	26.51	25.5623	25.81	307735	25.81	up	up	correct
COOP.US	Mr. Cooper Group Inc	20191015	10.94	11.17	10.81	11.16	502573	11.16	up	up	correct
CORE.US	Core	20191015	28.63	28.73	28.16	28.48	210754	27.6154	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20191015	14.1	14.56	14.02	14.36	840887	14.36	up	up	correct
COST.US	Costco Wholesale Corporation	20191015	298.32	299.64	297.23	298.39	1601860	285.5212	up	up	correct
COUP.US	Coupa Software Incorporated	20191015	157.71	159.9	153.05	154.69	2331834	154.69	down	down	correct
COWN.US	Cowen Inc	20191015	14.21	14.5	14.01	14.285	206991	13.9811	up	up	correct
COWNL.US	Cowen Group Inc	20191015	26.92	27.36	26.7716	27.36	17070	23.2432	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20191015	12.052	12.24	12.052	12.24	2649	12.1706	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20191015	5.65	5.92	5.53	5.53	9538	5.53	down	down	correct
CPLP.US	Capital Product Partners L.P	20191015	11.82	12.08	11.78	11.84	70032	10.0779	up	up	correct
CPRDX.US	CPRDX	20191015	10.03	10.03	10.03	10.03	0	9.134
CPREX.US	CPREX	20191015	10.03	10.03	10.03	10.03	0	9.0929
CPRSX.US	CPRSX	20191015	10.02	10.02	10.02	10.02	0	9.2377
CPRT.US	Copart Inc	20191015	81.95	82.48	81.505	81.74	933836	81.74	down	down	correct
CPRTX.US	CPRTX	20191015	10.02	10.02	10.02	10.02	0	9.2101
CPRX.US	Catalyst Pharmaceuticals Inc	20191015	5.01	5.34	5	5.265	1733900	5.265	up	up	correct
CPSH.US	CPS Technologies Corporation	20191015	0.9913	1.021	0.9913	1.021	1804	1.021	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20191015	21.93	22.8	21.89	22.38	132473	22.0394	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20191015	3.41	3.5	3.3	3.3	1643	3.3	down	down	correct
CPTAG.US	Capitala Finance Corp	20191015	24.32	24.32	24.25	24.3	983	21.1377	down	down	correct
CPTAL.US	Capitala Finance Corp	20191015	24.35	24.35	24.21	24.29	4190	21.0141	down	up	incorrect
CRAI.US	CRA International Inc	20191015	41.2	41.62	40.88	41.5	48319	39.9201	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20191015	4.63	4.88	4.61	4.84	315372	4.84	up	up	correct
CRDF.US	Cardiff Oncology Inc	20191015	1	1.1544	0.97	1.07	128461	1.07	up	down	incorrect
CRDFX.US	CRDFX	20191015	24.47	24.47	24.47	24.47	0	21.8329
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20191015	24.46	24.46	24.46	24.46	0	21.4638
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20191015	2.66	2.95	2.61	2.92	73178	2.92	up	up	correct
CRDLX.US	CRDLX	20191015	24.46	24.46	24.46	24.46	0	21.8183
CRDTX.US	Griffin Inst Access Credit Fund CL A	20191015	24.46	24.46	24.46	24.46	0	21.8206
CREDX.US	CREDX	20191015	10.17	10.17	10.17	10.17	0	9.7238
CREG.US	China Recycling Energy Corporation	20191015	0.3781	0.4999	0.35	0.4477	186856	4.477	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20191015	5.2113	5.2113	5.0944	5.0944	158099	5.0944	down	down	correct
CREX.US	Creative Realities Inc	20191015	1.47	1.5	1.4	1.5	8437	1.5	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20191015	0.17	0.17	0.17	0.17	1100	0.17
CRIS.US	Curis Inc	20191015	2.09	2.18	2.04	2.09	72155	2.09
CRMD.US	CorMedix Inc	20191015	5.35	5.74	5.3	5.64	206299	5.64	up	up	correct
CRMT.US	America's Car	20191015	86.88	88.63	86.86	87.58	66412	87.58	up	up	correct
CRNC.US	Cerence Inc	20191015	16.71	16.84	15.7715	15.95	405711	15.95	down	down	correct
CRNT.US	Ceragon Networks Ltd	20191015	2.8	2.87	2.73	2.77	353216	2.77	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20191015	16.62	18.12	16.37	16.76	38099	16.76	up	up	correct
CRON.US	Cronos Group Inc	20191015	8	8.46	7.91	8.32	5435523	8.32	up	up	correct
CROX.US	Crocs Inc	20191015	31.24	31.79	30.71	31.625	1655453	31.625	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20191015	36.65	38.8698	36.65	37.96	375078	37.96	up	up	correct
CRTO.US	Criteo S.A	20191015	18.44	18.79	18.16	18.26	314854	18.26	down	down	correct
CRTX.US	Cortexyme Inc	20191015	23.75	24	23	23.01	26834	23.01	down	down	correct
CRUS.US	Cirrus Logic Inc	20191015	55.3	56.24	55.08	55.315	543642	55.315	up	down	incorrect
CRVL.US	CorVel Corporation	20191015	77.3	79.19	77.3	78.45	41577	78.45	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20191015	3.055	3.32	2.985	3.26	74846	3.26	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20191015	55.01	56.41	54.0301	55.21	1982381	55.21	up	up	correct
CRWS.US	Crown Crafts Inc	20191015	6.5343	6.59	6.44	6.4711	13325	5.3643	down	down	correct
CSBR.US	Champions Oncology Inc	20191015	5.6201	5.89	5.6201	5.775	8537	5.775	up	down	incorrect
CSCO.US	Cisco Systems Inc	20191015	46.25	46.58	46.035	46.36	18806670	43.5455	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20191015	2.44	2.44	2.2542	2.26	9401	2.26	down	up	incorrect
CSGP.US	CoStar Group Inc	20191015	603.82	604.006	596.43	600.14	224707	60.014	down	down	correct
CSGS.US	CSG Systems International Inc	20191015	51.66	51.81	49.3865	51.42	171984	49.0863	down	down	correct
CSII.US	Cardiovascular Systems Inc	20191015	45.24	46.22	45.17	45.93	154919	45.93	up	up	correct
CSIQ.US	Canadian Solar Inc	20191015	18.73	19.04	18.32	18.68	531394	18.68	down	down	correct
CSPI.US	CSP Inc	20191015	12.75	13.19	12.75	13.1856	1702	12.8914	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20191015	12.58	12.6785	12.58	12.64	322539	10.6767	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20191015	9.37	9.37	9.17	9.19	2484	9.057	down	up	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20191015	25.12	25.135	25.02	25.0495	8632	20.2913	down	down	correct
CSTE.US	Caesarstone Ltd	20191015	17.11	17.11	16.65	16.735	75770	16.0404	down	down	correct
CSTL.US	Castle Biosciences Inc	20191015	20.01	20.07	18.92	19.35	69692	19.35	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20191015	16.16	16.4	16.08	16.22	41513	15.7077	up	up	correct
CSWC.US	Capital Southwest Corporation	20191015	21.89	22.3	21.88	21.91	27899	16.2169	up	up	correct
CSWI.US	CSW Industrials Inc	20191015	64.99	65.26	64.44	64.93	71554	64.0367	down	up	incorrect
CSX.US	CSX Corporation	20191015	68.56	69.6	68.4	69.17	4224956	22.4246	up	up	correct
CTAS.US	Cintas Corporation	20191015	266.62	269.5	266	269.45	473237	261.7233	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20191015	41.82	42.55	41.82	42.26	19297	38.5796	up	up	correct
CTG.US	Computer Task Group Incorporated	20191015	4.8	5	4.8	5	60849	5	up	up	correct
CTHR.US	Charles & Colvard Ltd	20191015	1.36	1.38	1.3	1.32	266320	1.32	down	down	correct
CTIB.US	Yunhong CTI Ltd	20191015	2.06	2.06	2.06	2.06	103	2.06
CTIC.US	CTI BioPharma Corp	20191015	0.7372	0.7876	0.73	0.7631	38964	0.7631	up	up	correct
CTLP.US	Cantaloupe Inc	20191015	7.075	7.43	6.93	7.25	353276	7.25	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20191015	7.15	7.22	7	7.16	538251	7.16	up	up	correct
CTRE.US	CareTrust REIT Inc	20191015	23.63	23.74	23.38	23.47	624228	21.187	down	down	correct
CTRM.US	Castor Maritime Inc	20191015	3.59	3.6899	3.3201	3.4401	26572	34.401	down	down	correct
CTRN.US	Citi Trends Inc	20191015	18.11	18.26	17.77	17.98	81078	17.8382	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20191015	60.4	61.675	60.37	61.335	2249149	59.5652	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20191015	4.42	4.68	4.38	4.58	164319	4.58	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20191015	0.53	0.6	0.51	0.5703	62586	0.5703	up	up	correct
CTXS.US	Citrix Systems Inc	20191015	98.76	99.77	98.45	99.45	1049694	96.692	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20191015	6.5659	6.6417	6.5349	6.5452	2684	4.2712	down	down	correct
CUE.US	Cue Biopharma Inc	20191015	7.1	7.47	6.95	7.33	71863	7.33	up	down	incorrect
CUTR.US	Cutera Inc	20191015	29.18	30.2	29.04	29.72	86080	29.72	up	up	correct
CVBF.US	CVB Financial Corp	20191015	20.42	20.75	20.3	20.63	359007	19.1785	up	up	correct
CVCO.US	Cavco Industries Inc	20191015	188.005	197.73	188.005	195.83	31329	195.83	up	up	correct
CVCY.US	Central Valley Community Bancorp	20191015	20.5	20.8661	20.5	20.81	25016	19.6549	up	up	correct
CVET.US	Covetrus Inc	20191015	10.9	11.34	10.8	11.1	3384473	11.1	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20191015	7.33	7.51	7.2	7.38	187806	7.38	up	down	incorrect
CVGW.US	Calavo Growers Inc	20191015	94.51	95.1	94.3631	94.92	95980	89.7192	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20191015	15.2	15.74	15.2	15.57	69698	15.57	up	down	incorrect
CVLT.US	Commvault Systems Inc	20191015	44.98	45.54	44.79	45.24	467525	45.24	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20191015	22.35	22.43	22.29	22.43	12571	19.916	up	up	correct
CVV.US	CVD Equipment Corporation	20191015	3.114	3.17	3.1	3.14	20649	3.14	up	up	correct
CWBC.US	Community West Bancshares	20191015	9.895	9.895	9.86	9.86	244	9.3631	down	down	correct
CWBR.US	CohBar Inc	20191015	1.29	1.3	1.2716	1.29	43899	1.29
CWCO.US	Consolidated Water Co. Ltd	20191015	15.96	16.14	15.74	15.78	71803	14.9745	down	down	correct
CWST.US	Casella Waste Systems Inc	20191015	42.29	42.66	41.37	42.36	310933	42.36	up	up	correct
CXDC.US	China XD Plastics Company Limited	20191015	2.1307	2.23	2.1307	2.18	8026	2.18	up	up	correct
CXDO.US	Crexendo Inc	20191015	3.25	3.45	3.25	3.45	1234	3.45	up	up	correct
CYAD.US	Celyad Oncology SA	20191015	9.87	9.93	9.71	9.78	11872	9.78	down	down	correct
CYAN.US	Cyanotech Corporation	20191015	2.3	2.3714	2.3	2.3714	475	2.3714	up	up	correct
CYBE.US	CyberOptics Corporation	20191015	14.69	14.95	14.3352	14.75	40685	14.75	up	up	correct
CYBR.US	CyberArk Software Ltd	20191015	103	105.92	103	105.35	508223	105.35	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20191015	0.39	0.3901	0.3601	0.3736	3047	7.4719	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20191015	4.76	4.76	4.76	4.76	200	4.0033
CYCN.US	Cyclerion Therapeutics Inc	20191015	9.06	9.79	8.1	9.7	44349	9.7	up	up	correct
CYRN.US	Cyren Ltd	20191015	1.63	1.67	1.55	1.67	25086	1.67	up	up	correct
CYRX.US	Cryoport Inc	20191015	13.81	14.31	13.65	14.27	354390	14.27	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20191015	0.1828	0.185	0.18	0.18	600	18	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20191015	11.2	11.71	11.04	11.6	345521	11.6	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20191015	2.02	2.02	1.85	1.91	163051	1.91	down	down	correct
CZNC.US	Citizens & Northern Corporation	20191015	25.54	25.54	25.15	25.22	3102	22.5263	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20191015	42.67	43.28	42.26	42.86	1598346	42.86	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20191015	10.92	11.11	10.9048	11.01	6054	10.5949	up	up	correct
DAKT.US	Daktronics Inc	20191015	7.04	7.2	7.04	7.18	135905	7.0548	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20191015	3.63	3.66	3.63	3.65	805	12.313	up	up	correct
DARE.US	Daré Bioscience Inc	20191015	0.82	0.849	0.773	0.8001	23327	0.8001	down	down	correct
DBVT.US	DBV Technologies S.A	20191015	7.17	7.67	7.14	7.63	768361	7.63	up	up	correct
DBX.US	Dropbox Inc	20191015	19.34	19.66	19.19	19.415	1922617	19.415	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20191015	21.74	21.95	21.72	21.84	79516	19.0452	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20191015	33.39	34.98	33.39	34.43	199992	34.43	up	up	correct
DCTH.US	Delcath Systems Inc	20191015	0.0901	0.099	0.0901	0.0955	7523	66.85	up	up	correct
DDOG.US	Datadog Inc	20191015	33.17	34.85	32.51	34.8	1473859	34.8	up	up	correct
DENN.US	Denny's Corporation	20191015	21.64	21.775	21.48	21.61	392425	21.61	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20191015	1.75	1.84	1.75	1.75	10065	1.75
DGICA.US	Donegal Group Inc	20191015	14.27	14.4	14.23	14.4	12946	13.1128	up	up	correct
DGICB.US	Donegal Group Inc	20191015	13.4027	13.4027	13	13	1411	11.9906	down	down	correct
DGII.US	Digi International Inc	20191015	13.66	14.22	13.66	13.89	77307	13.89	up	up	correct
DGLY.US	Digital Ally Inc	20191015	1.3	1.33	1.2105	1.26	64761	1.26	down	down	correct
DHC.US	Diversified Healthcare Trust	20191015	9.22	9.22	9.01	9.19	1581762	8.7476	down	down	correct
DHCNI.US	DHCNI	20191015	24.38	24.68	24.37	24.4	55900	21.4011	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20191015	26.0386	26.07	25.9523	26.06	7973	24.7631	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20191015	135.77	136.41	135.515	136	7964	116.0302	up	up	correct
DIOD.US	Diodes Incorporated	20191015	41.61	42.925	41.44	42.6	237093	42.6	up	up	correct
DISCA.US	Discovery Inc	20191015	27.83	28.055	27.39	27.86	2564097	27.86	up	up	correct
DISCK.US	Discovery Inc	20191015	25.85	26.155	25.6	25.94	2985505	25.94	up	down	incorrect
DISH.US	DISH Network Corporation	20191015	33.75	34.5	33.67	34.38	971242	34.38	up	up	correct
DJCO.US	Daily Journal Corporation	20191015	261.12	264.79	259.13	263.8	2145	263.8	up	up	correct
DKNG.US	DraftKings Inc	20191015	9.85	9.95	9.85	9.95	6161	9.95	up	up	correct
DLHC.US	DLH Holdings Corp	20191015	4.22	4.56	4.22	4.4	14526	4.4	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20191015	0.79	0.79	0.76	0.7623	13365	3.8115	down	down	correct
DLTH.US	Duluth Holdings Inc	20191015	9.22	9.555	9.15	9.415	228330	9.415	up	up	correct
DLTR.US	Dollar Tree Inc	20191015	115	116.63	115	116.51	1241212	116.51	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20191015	2.2	2.2	2.05	2.12	55702	2.12	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20191015	18.06	18.14	17.75	17.9	33737	14.1871	down	down	correct
DMRC.US	Digimarc Corporation	20191015	36.95	38.19	36.76	37.56	69536	37.56	up	up	correct
DMTK.US	DermTech Inc	20191015	6.27	6.8	6.135	6.23	117456	6.23	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20191015	14.98	15.2	14.775	15.05	178913	15.05	up	up	correct
DOCU.US	DocuSign Inc	20191015	67.64	67.94	66.85	66.99	1815121	66.99	down	down	correct
DOGZ.US	Dogness (International) Corporation	20191015	1.78	2	1.762	1.9	42054	1.9	up	up	correct
DOMO.US	Domo Inc	20191015	16.26	16.5667	16.18	16.31	318977	16.31	up	up	correct
DOOO.US	BRP Inc	20191015	39.48	40.34	39.48	40	197347	39.7369	up	up	correct
DORM.US	Dorman Products Inc	20191015	81.09	81.82	79.65	81.42	140965	81.42	up	up	correct
DOX.US	Amdocs Limited	20191015	65.3	66.255	65.01	66.21	495789	63.6278	up	up	correct
DOYU.US	DouYu International Holdings Limited	20191015	7.8	7.86	7.41	7.47	2341529	7.47	down	down	correct
DRIO.US	DarioHealth Corp	20191015	0.271	0.271	0.227	0.2551	116672	5.102	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20191015	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20191015	14.68	15.3	14.67	15	439800	15	up	down	incorrect
DRRX.US	DURECT Corporation	20191015	1.79	1.885	1.79	1.85	359969	1.85	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20191015	4.81	4.81	4.48	4.57	32722	4.57	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20191015	40.28	41.05	40.135	40.47	52834	40.47	up	up	correct
DSKE.US	Daseke Inc	20191015	2.66	2.78	2.61	2.73	124944	2.73	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20191015	0.105	0.1377	0.1021	0.1364	34340	0.1364	up	up	correct
DSPG.US	DSP Group Inc	20191015	14.25	14.275	14.11	14.19	63571	14.19	down	down	correct
DSWL.US	Deswell Industries Inc	20191015	2.56	2.5723	2.56	2.5723	331	2.2388	up	up	correct
DTEA.US	DAVIDsTEA Inc	20191015	1.7	1.76	1.62	1.7	82841	1.7
DTIL.US	Precision BioSciences Inc	20191015	6.8	6.92	6.6	6.87	295465	6.87	up	up	correct
DTSS.US	Datasea Inc	20191015	0.92	7.39	0.92	3.34	13087220	3.34	up	up	correct
DTST.US	Data Storage Corporation	20191015	0.2581	0.375	0.23	0.29	4573529	0.29	up	up	correct
DUOT.US	Duos Technologies Group Inc	20191015	7.14	7.14	6.72	7.14	2016	7.14
DVAX.US	Dynavax Technologies Corporation	20191015	4.08	4.24	3.99	4.21	791287	4.21	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20191015	2.55	2.6	2.55	2.5575	1045	2.5575	up	up	correct
DWSN.US	Dawson Geophysical Company	20191015	2.0742	2.13	2.0742	2.11	9016	2.11	up	down	incorrect
DXCM.US	DexCom Inc	20191015	156	156.72	146.38	152.97	2079687	152.97	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20191015	1.59	1.6	1.5001	1.53	19129	1.53	down	down	correct
DXPE.US	DXP Enterprises Inc	20191015	32.29	33.13	31.93	32.85	54445	32.85	up	up	correct
DXYN.US	The Dixie Group Inc	20191015	1.2	1.24	1.17	1.2	22365	1.2
DYAI.US	Dyadic International Inc	20191015	6.49	6.7	6.38	6.66	165698	6.66	up	down	incorrect
DYNT.US	Dynatronics Corporation	20191015	0.97	1.01	0.9104	0.9181	62311	0.9181	down	down	correct
DZSI.US	DZS Inc	20191015	7.15	7.21	7	7.05	123283	7.05	down	up	incorrect
EA.US	Electronic Arts Inc	20191015	94.14	95.2842	93.2201	95.15	2185533	94.5535	up	up	correct
EAST.US	Eastside Distilling Inc	20191015	4.84	4.89	4.62	4.89	16505	4.89	up	down	incorrect
EBAY.US	eBay Inc	20191015	38.37	39.04	38.35	38.88	4813847	37.7589	up	up	correct
EBAYL.US	eBay Inc. NT 56	20191015	26.72	26.83	26.58	26.72	58950	24.8552
EBIX.US	Ebix Inc	20191015	39.03	39.78	38.48	38.63	399096	37.6982	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20191015	16.9	17.67	16.9	17.67	10742	16.8805	up	up	correct
EBSB.US	Meridian Bancorp Inc	20191015	18.15	18.55	18.1	18.375	158751	17.5694	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20191015	28.42	28.98	28.13	28.97	3989	27.379	up	down	incorrect
ECHO.US	Echo Global Logistics Inc	20191015	22.26	22.735	21.97	22.47	290944	22.47	up	up	correct
ECOL.US	US Ecology Inc	20191015	63.26	63.32	62.525	62.9	55663	62.51	down	down	correct
ECOR.US	electroCore Inc	20191015	1.93	2.021	1.72	1.89	239028	1.89	down	down	correct
ECPG.US	Encore Capital Group Inc	20191015	32.58	33.32	32.37	33.3	275063	33.3	up	up	correct
EDAP.US	EDAP TMS S.A	20191015	4.5	4.7	4.4153	4.7	144639	4.7	up	up	correct
EDIT.US	Editas Medicine Inc	20191015	19.86	20.44	19.83	20.28	360172	20.28	up	up	correct
EDSA.US	Edesa Biotech Inc	20191015	5.67	5.9	5.67	5.67	6977	5.67
EDUC.US	Educational Development Corporation	20191015	7.32	7.4859	7.1495	7.37	11015	6.8824	up	up	correct
EEFT.US	Euronet Worldwide Inc	20191015	147.11	147.7	146.245	146.85	288338	146.85	down	down	correct
EFOI.US	Energy Focus Inc	20191015	0.479	0.479	0.43	0.4412	326524	2.206	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20191015	40.54	41.2	40.25	41.15	89851	39.3918	up	up	correct
EGAN.US	eGain Corporation	20191015	7.26	7.42	7.2	7.33	85769	7.33	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20191015	42.33	42.92	42	42.62	187328	40.5718	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20191015	4.68	4.78	4.57	4.63	289173	30.7883	down	up	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20191015	60.99	62.98	60.68	61.99	144840	61.99	up	up	correct
EHTH.US	eHealth Inc	20191015	54.67	57	53.8	56.29	1333443	56.29	up	down	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20191015	10.07	10.69	10.07	10.61	74428	10.61	up	up	correct
EIOMX.US	EIOMX	20191015	10.42	10.42	10.42	10.42	0	10.1632
EKSO.US	Ekso Bionics Holdings Inc	20191015	0.54	0.5999	0.5154	0.53	60907	7.95	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20191015	0.49	0.5	0.4554	0.4568	5755	8.2229	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20191015	3.68	4.22	3.5703	4.17	89821	4.17	up	up	correct
ELSE.US	Electro	20191015	3.86	3.8828	3.81	3.8828	11037	3.8828	up	up	correct
ELTK.US	Eltek Ltd	20191015	3.34	3.35	3.23	3.29	25673	3.29	down	down	correct
EMCF.US	Emclaire Financial Corp	20191015	30.7699	30.7699	30.7699	30.7699	26	27.7957
EMKR.US	EMCORE Corporation	20191015	2.83	2.95	2.82	2.91	110945	2.91	up	up	correct
EML.US	The Eastern Company	20191015	25.97	27.15	25.6071	27.15	11208	26.0479	up	up	correct
ENDP.US	Endo International plc	20191015	3.44	3.6	3.33	3.49	4243325	3.49	up	up	correct
ENG.US	ENGlobal Corporation	20191015	1.03	1.04	0.98	1.0322	8251	1.0322	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20191015	7.98	8.4695	7.6983	8.03	45810	8.03	up	up	correct
ENOB.US	Enochian Biosciences Inc	20191015	4.06	4.28	3.97	4.19	46820	4.19	up	up	correct
ENPH.US	Enphase Energy Inc	20191015	24.65	25.0697	23.3	24.14	3194004	24.14	down	down	correct
ENSG.US	The Ensign Group Inc	20191015	40.07	40.95	40.07	40.455	207342	40.1589	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20191015	58.02	59.7	57.81	59.48	174093	59.48	up	down	incorrect
ENTG.US	Entegris Inc	20191015	47.51	48.21	47.21	47.98	568897	47.5254	up	up	correct
ENTX.US	Entera Bio Ltd	20191015	3.01	3.01	2.41	2.88	1255	2.88	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20191015	0.0316	0.3042	0.0316	0.2533	1600	0.2533	up	up	correct
ENVB.US	Enveric Biosciences Inc	20191015	0.13	0.1343	0.1212	0.1282	11241	12.821	down	down	correct
EOLS.US	Evolus Inc	20191015	14.32	15.35	14.32	14.96	295686	14.96	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20191015	40.67	40.9	40.5	40.79	267693	40.79	up	up	correct
EPIX.US	ESSA Pharma Inc	20191015	3.19	3.69	3.19	3.445	40112	3.445	up	up	correct
EPSN.US	Epsilon Energy Ltd	20191015	3.66	3.74	3.48	3.65	9807	3.65	down	down	correct
EPZM.US	Epizyme Inc	20191015	10.06	10.27	9.88	10.27	375113	10.27	up	up	correct
EQ.US	Equillium Inc	20191015	3.64	3.92	3.59	3.63	40647	3.63	down	down	correct
EQBK.US	Equity Bancshares Inc	20191015	26.23	26.63	26.07	26.36	28665	26.2986	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20191015	570.6	574.17	566	571.65	207367	551.9977	up	up	correct
EQOS.US	Diginex Limited	20191015	9.98	9.98	9.98	9.98	1100	9.98
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20191015	8.46	8.52	8.415	8.46	6438960	8.1574
ERIE.US	Erie Indemnity Company	20191015	183.32	183.59	179.06	179.32	130902	170.6936	down	up	incorrect
ERII.US	Energy Recovery Inc	20191015	9.34	9.49	9.3	9.445	97218	9.445	up	up	correct
ESBK.US	Elmira Savings Bank	20191015	14.22	14.5	14.22	14.36	3496	12.9075	up	up	correct
ESCA.US	Escalade Incorporated	20191015	10.98	11.285	10.64	11.23	13043	10.3496	up	up	correct
ESEA.US	Euroseas Ltd	20191015	0.755	0.78	0.7321	0.7749	388514	6.1992	up	up	correct
ESGR.US	Enstar Group Limited	20191015	189.67	191.74	189.305	190.83	43792	190.83	up	down	incorrect
ESGRO.US	Enstar Group Limited	20191015	26.8192	26.91	26.8	26.85	6260	23.2003	up	down	incorrect
ESGRP.US	Enstar Group Limited	20191015	27.48	27.48	27.25	27.26	25220	23.6622	down	down	correct
ESLT.US	Elbit Systems Ltd	20191015	165.1	166.56	164.8	166.56	9314	161.9983	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20191015	38.6	40	38.22	38.97	363001	38.97	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20191015	23.6625	23.698	23.51	23.55	12155	23.55	down	down	correct
ESSA.US	ESSA Bancorp Inc	20191015	15.88	16.2	15.88	16.2	9395	15.1403	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20191015	17.39	18.06	17.27	17.65	217974	17.65	up	down	incorrect
ESXB.US	Community Bankers Trust Corporation	20191015	8.17	8.33	8.14	8.31	9350	7.7855	up	down	incorrect
ET.US	PE	20191015	25.59	25.67	25.52	25.58	460408	22.0099	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20191015	6.39	6.58	6.3	6.3337	90585	6.3337	down	up	incorrect
ETSY.US	Etsy Inc	20191015	59.27	60.8819	58.9161	60.02	1629695	60.02	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20191015	5.67	5.9	5.5501	5.78	26735	5.78	up	up	correct
EVBG.US	Everbridge Inc	20191015	71.19	72.17	70.59	71.96	237875	71.96	up	up	correct
EVER.US	EverQuote Inc	20191015	19.2	19.2	18.605	18.9	218800	18.9	down	down	correct
EVFM.US	Evofem Biosciences Inc	20191015	5	5.05	4.97	4.98	13468	4.98	down	down	correct
EVGN.US	Evogene Ltd	20191015	1.6373	1.6373	1.6373	1.6373	342	1.6373
EVLO.US	Evelo Biosciences Inc	20191015	6.03	6.45	6	6.41	7663	6.41	up	up	correct
EVOK.US	Evoke Pharma Inc	20191015	0.77	0.8547	0.755	0.8033	65707	0.8033	up	up	correct
EVOL.US	Evolving Systems Inc	20191015	1.1	1.16	1.09	1.09	7134	1.09	down	up	incorrect
EVOP.US	EVO Payments Inc	20191015	28.06	28.56	28.02	28.535	159770	28.535	up	up	correct
EWBC.US	East West Bancorp Inc	20191015	42.67	43.9928	42.49	43.89	987501	41.5961	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20191015	95.34	99.82	95.34	99.74	2179642	99.74	up	up	correct
EXC.US	Exelon Corporation	20191015	47.13	47.37	46.93	47.06	3484568	43.4809	down	down	correct
EXEL.US	Exelixis Inc	20191015	16.36	17.07	16.36	16.79	2815551	16.79	up	up	correct
EXLS.US	ExlService Holdings Inc	20191015	65.7	66.44	65.14	65.95	68742	65.95	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20191015	74.19	75.6	74.16	75.09	1115526	72.9717	up	up	correct
EXPE.US	Expedia Group Inc	20191015	137.3	137.927	136.33	137.25	984869	136.256	down	down	correct
EXPI.US	eXp World Holdings Inc	20191015	8.57	8.66	8.36	8.43	84683	4.2078	down	up	incorrect
EXPO.US	Exponent Inc	20191015	69.79	69.88	69.09	69.32	127442	67.946	down	down	correct
EXTR.US	Extreme Networks Inc	20191015	7.06	7.35	7.06	7.305	1622879	7.305	up	up	correct
EYE.US	National Vision Holdings Inc	20191015	23.8	24.62	23.46	24.44	718216	24.44	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20191015	3.69	3.69	3.415	3.5	5746	3.5	down	down	correct
EYEN.US	Eyenovia Inc	20191015	3.32	3.4146	3.15	3.23	59676	3.23	down	down	correct
EYES.US	Second Sight Medical Products Inc	20191015	0.8108	0.8439	0.8091	0.825	11886	6.6	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20191015	0.23	0.23	0.1887	0.218	28777	1.744	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20191015	2.18	2.316	2.165	2.25	548562	22.5	up	up	correct
EZPW.US	EZCORP Inc	20191015	5.83	5.95	5.8	5.905	518116	5.905	up	up	correct
FAMI.US	Farmmi Inc	20191015	1.53	1.66	1.4701	1.625	2383	1.625	up	up	correct
FANG.US	Diamondback Energy Inc	20191015	83.02	85.94	82.66	84.84	2120227	80.0098	up	up	correct
FANH.US	Fanhua Inc	20191015	24.92	25.16	24.9	25.05	92844	21.9521	up	up	correct
FARM.US	Farmer Bros. Co	20191015	13.53	13.91	13.34	13.89	102570	13.89	up	down	incorrect
FARO.US	FARO Technologies Inc	20191015	47.78	48.26	47.08	47.97	97070	47.97	up	up	correct
FAST.US	Fastenal Company	20191015	35.64	36.12	35.42	35.8	5951533	33.7032	up	up	correct
FAT.US	FAT Brands Inc	20191015	5	5.15	4.901	4.901	3247	4.6771	down	down	correct
FATE.US	Fate Therapeutics Inc	20191015	14.16	14.78	13.91	14.75	653429	14.75	up	up	correct
FB.US	Meta Platforms Inc.	20191015	183.8	190.38	183.66	188.89	15143120	188.89	up	up	correct
FBIO.US	Fortress Biotech Inc	20191015	1.27	1.325	1.261	1.3	112753	1.3	up	up	correct
FBIOP.US	Fortress Biotech Inc	20191015	20.86	20.86	20.6304	20.68	4403	16.0532	down	down	correct
FBIZ.US	First Business Financial Services Inc	20191015	24.23	24.63	23.79	24.63	18937	22.9547	up	down	incorrect
FBMS.US	The First Bancshares Inc	20191015	31.61	32.13	31.31	32.08	56342	30.9591	up	up	correct
FBNC.US	First Bancorp	20191015	35.9	36.3409	35.3222	36.3	65034	34.5626	up	up	correct
FBRX.US	Forte Biosciences Inc	20191015	0.5609	0.59	0.5401	0.56	13172	8.4	down	down	correct
FCAP.US	First Capital Inc	20191015	58.89	59.9	58.3	59.9	3734	57.4207	up	up	correct
FCBC.US	First Community Bankshares Inc	20191015	31.87	32.26	31.87	32.04	15810	29.3003	up	up	correct
FCCO.US	First Community Corporation	20191015	19.04	19.04	19	19	2234	17.8597	down	down	correct
FCCY.US	1st Constitution Bancorp	20191015	18.71	19.25	18.71	19.23	2239	18.3252	up	up	correct
FCEL.US	FuelCell Energy Inc	20191015	0.2964	0.2975	0.28	0.28	9574379	0.28	down	down	correct
FCFS.US	FirstCash Inc	20191015	90.95	91.43	87.7	90.78	199539	87.6786	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20191015	477.77	482.305	477.77	479.28	25045	475.8672	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20191015	6.73	6.86	6.73	6.85	52200	5.0005	up	up	correct
FCREX.US	FCREX	20191015	12.73	12.73	12.73	12.73	0	11.205
FCRIX.US	FCRIX	20191015	12.77	12.77	12.77	12.77	0	11.1734
FCRUX.US	FCRUX	20191015	12.76	12.76	12.76	12.76	0	12.76
FDBC.US	Fidelity D & D Bancorp Inc	20191015	65	65.69	63.87	63.87	5487	60.6944	down	down	correct
FDUS.US	Fidus Investment Corporation	20191015	14.13	14.39	14.13	14.36	111719	11.3413	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20191015	25.96	26	25.96	26	900	22.7306	up	up	correct
FEIM.US	Frequency Electronics Inc	20191015	11.95	11.962	11.8559	11.95	3440	11.95
FELE.US	Franklin Electric Co. Inc	20191015	46.94	47.7	46.68	47.695	87065	46.6491	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20191015	4.43	4.54	4.36	4.4	29028	4.4	down	down	correct
FEYE.US	Mandiant Inc	20191015	15.06	15.21	14.91	15.205	3003147	15.205	up	up	correct
FFBC.US	First Financial Bancorp	20191015	24.01	24.37	23.79	24.265	502830	21.8419	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20191015	2.83	2.9494	2.7	2.86	27792	2.86	up	up	correct
FFIC.US	Flushing Financial Corporation	20191015	20.79	21.23	20.79	21.11	67682	18.9675	up	up	correct
FFIN.US	First Financial Bankshares Inc	20191015	33.22	33.47	33.02	33.28	311691	32.2025	up	down	incorrect
FFIV.US	F5 Networks Inc	20191015	135.39	136.87	134.63	135.4	472744	135.4	up	up	correct
FFNW.US	First Financial Northwest Inc	20191015	14.32	14.35	14.14	14.31	1909	13.2951	down	down	correct
FFWM.US	First Foundation Inc	20191015	14.61	14.91	14.58	14.79	69093	14.258	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20191015	21.31	21.75	21.31	21.75	2408	16.5087	up	up	correct
FGEN.US	FibroGen Inc	20191015	38	39.2	38	38.86	427726	38.86	up	up	correct
FGFPP.US	FG Financial Group Inc	20191015	25.681	25.681	25.681	25.681	0	21.4464
FHB.US	First Hawaiian Inc	20191015	26.68	27.31	26.66	27.105	458286	24.5275	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20191015	41.2	41.71	40.89	41.675	244879	37.5632	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20191015	185.92	185.92	185.92	185.92	0	185.92
FISI.US	Financial Institutions Inc	20191015	29.79	30.12	29.7	29.85	28785	27.0933	up	down	incorrect
FISV.US	Fiserv Inc	20191015	106.85	107.1	105.92	106.89	2765303	106.89	up	up	correct
FITB.US	Fifth Third Bancorp	20191015	27.1	27.57	26.9	27.375	3990367	25.2184	up	up	correct
FITBI.US	Fifth Third Bancorp	20191015	28.19	28.23	28.0539	28.11	32785	24.9053	down	down	correct
FITBO.US	Fifth Third Bancorp	20191015	25.3	25.39	25.19	25.21	200600	22.7824	down	down	correct
FITBP.US	Fifth Third Bancorp	20191015	27.42	27.7	27.4	27.59	3100	24.5576	up	up	correct
FIVE.US	Five Below Inc	20191015	130.13	133	130	131.84	736935	131.84	up	up	correct
FIVN.US	Five9 Inc	20191015	56.09	57.16	55.955	56.86	373156	56.86	up	down	incorrect
FIXX.US	Homology Medicines Inc	20191015	13.84	14.68	13.6	14.29	171525	14.29	up	up	correct
FIZZ.US	National Beverage Corp	20191015	48.23	49.61	47.4	48.98	986516	21.6663	up	up	correct
FLDM.US	Fluidigm Corporation	20191015	4.27	4.35	4.12	4.15	240255	4.15	down	up	incorrect
FLEX.US	Flex Ltd	20191015	9.77	10.11	9.77	10.02	4230739	10.02	up	up	correct
FLGT.US	Fulgent Genetics Inc	20191015	11.08	11.31	10.98	11.27	47884	11.27	up	up	correct
FLIC.US	The First of Long Island Corporation	20191015	22.79	23.07	22.76	22.88	23498	21.1143	up	up	correct
FLL.US	Full House Resorts Inc	20191015	2.19	2.21	2.11	2.17	27193	2.17	down	down	correct
FLMN.US	Falcon Minerals Corporation	20191015	6.17	6.5	6.17	6.36	205336	5.1952	up	up	correct
FLNT.US	Fluent Inc	20191015	2.71	2.76	2.66	2.74	216011	2.74	up	down	incorrect
FLWS.US	1	20191015	14.19	14.43	14.05	14.29	197700	14.29	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20191015	13.78	14.25	13.52	14.15	466390	14.15	up	up	correct
FLXS.US	Flexsteel Industries Inc	20191015	14.38	14.81	14.07	14.72	59153	13.8699	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20191015	25.9	25.9	25.63	25.87	7992	24.2713	down	down	correct
FMBH.US	First Mid Bancshares Inc	20191015	34.12	34.54	33.855	34.28	85289	32.2703	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20191015	19.19	19.755	19.04	19.61	475374	18.1254	up	up	correct
FMNB.US	Farmers National Banc Corp	20191015	14.21	14.45	14.03	14.21	63484	13.2552
FNCB.US	FNCB Bancorp Inc	20191015	7.35	7.62	7.25	7.56	14284	7.0178	up	up	correct
FNHC.US	FedNat Holding Company	20191015	14.07	14.34	13.9	14.15	62973	13.5528	up	down	incorrect
FNKO.US	Funko Inc	20191015	19.22	19.31	18.82	19	1506211	19	down	up	incorrect
FNLC.US	The First Bancorp Inc	20191015	27.48	27.55	27.15	27.4	9017	24.8833	down	down	correct
FNWB.US	First Northwest Bancorp	20191015	17.34	17.51	17.34	17.44	12647	16.8762	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20191015	44.81	45.4	44.81	45.4	2300	42.4775	up	up	correct
FOCS.US	Focus Financial Partners Inc	20191015	22.6	23.13	22.375	22.99	240326	22.99	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20191015	7.93	8.29	7.92	8.25	2683392	8.25	up	down	incorrect
FONR.US	FONAR Corporation	20191015	19.97	20.28	19.88	20.25	23956	20.25	up	up	correct
FORD.US	Forward Industries Inc	20191015	1.01	1.013	0.99	0.99	9219	0.99	down	down	correct
FORM.US	FormFactor Inc	20191015	19.89	21.03	19.68	20.74	470356	20.74	up	up	correct
FORR.US	Forrester Research Inc	20191015	32.95	33.94	32.5	33.9	53892	33.9	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20191015	67.7	67.7	67.7	67.7	419	65.8579
FOSL.US	Fossil Group Inc	20191015	10.99	11.09	10.82	10.97	522354	10.97	down	down	correct
FOX.US	Fox Corporation	20191015	31.02	31.51	30.8	31.44	1148910	30.5612	up	up	correct
FOXA.US	Fox Corporation	20191015	31.33	31.805	31.15	31.7	3758858	30.8425	up	up	correct
FOXF.US	Fox Factory Holding Corp	20191015	63.8	64.99	63.8	64.4	105576	64.4	up	up	correct
FPAY.US	FlexShopper Inc	20191015	1.37	1.38	1.26	1.31	106297	1.31	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20191015	33.7986	35	33.7986	34.88	5994	31.8247	up	up	correct
FRBA.US	First Bank	20191015	10.5	10.69	10.49	10.64	17427	10.3355	up	up	correct
FRBK.US	Republic First Bancorp Inc	20191015	4.02	4.12	4	4.07	54439	4.07	up	up	correct
FREE.US	Whole Earth Brands Inc	20191015	9.9	9.9	9.9	9.9	211	9.9
FREQ.US	Frequency Therapeutics Inc	20191015	13.7	14.56	12.97	12.98	47534	12.98	down	down	correct
FRG.US	Franchise Group Inc	20191015	11.9	12.95	11.88	12.95	2200	11.5698	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20191015	8.56	8.77	8.29	8.63	349400	8.63	up	up	correct
FRHC.US	Freedom Holding Corp	20191015	14.4	14.44	13.16	13.59	629475	13.59	down	down	correct
FRME.US	First Merchants Corporation	20191015	37.12	37.87	37.01	37.64	119017	35.1952	up	up	correct
FROPX.US	FROPX	20191015	19.53	19.53	19.53	19.53	0	15.5128
FRPH.US	FRP Holdings Inc	20191015	48.99	49.99	48.99	49.7	3076	49.7	up	up	correct
FRPT.US	Freshpet Inc	20191015	47.31	48.59	46.994	48.125	312108	48.125	up	up	correct
FRST.US	Primis Financial Corp	20191015	15.2	15.5	15.12	15.4	42410	14.3376	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20191015	1.42	1.42	1.4	1.42	4665	1.42
FRTA.US	Forterra Inc	20191015	7.81	7.91	7.71	7.76	180105	7.76	down	down	correct
FSBW.US	FS Bancorp Inc	20191015	51.45	52.6	51.1142	51.91	4654	25.0031	up	down	incorrect
FSFG.US	First Savings Financial Group Inc	20191015	61.6847	61.6847	61.6847	61.6847	245	19.9122
FSLR.US	First Solar Inc	20191015	56.86	56.94	54.92	55.88	1432080	55.88	down	down	correct
FSTR.US	L.B. Foster Company	20191015	19.987	20.55	19.965	20.45	9428	20.45	up	up	correct
FSTX.US	F	20191015	3.1231	3.29	3.1206	3.24	10394	12.96	up	up	correct
FSV.US	FirstService Corporation	20191015	100.92	102.01	100.91	101.44	28592	100.314	up	up	correct
FTDR.US	Frontdoor Inc	20191015	50.65	51.81	50.11	51.49	294818	51.49	up	up	correct
FTEK.US	Fuel Tech Inc	20191015	0.99	0.99	0.92	0.97	23067	0.97	down	down	correct
FTFT.US	Future FinTech Group Inc	20191015	0.75	0.75	0.65	0.7	36411	0.7	down	down	correct
FTNT.US	Fortinet Inc	20191015	79.79	79.96	78.63	78.68	877270	78.68	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20191015	5.07	5.35	4.85	4.96	43989	4.96	down	down	correct
FULT.US	Fulton Financial Corporation	20191015	15.8	15.96	15.69	15.88	593648	14.4918	up	up	correct
FUNC.US	First United Corporation	20191015	23.33	23.5	23.17	23.24	27411	21.6759	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20191015	6.65	6.7	6.64	6.65	32076	5.4785
FUSB.US	First US Bancshares Inc	20191015	8.97	9.02	8.9	9	11944	8.7398	up	up	correct
FUTU.US	Futu Holdings Limited	20191015	10.7	10.89	10.7	10.81	65233	10.81	up	up	correct
FUV.US	Arcimoto Inc	20191015	2.35	2.4398	2.23	2.2443	402884	2.2443	down	down	correct
FVCB.US	FVCBankcorp Inc	20191015	17.5653	17.92	17.52	17.9	11489	17.9	up	up	correct
FVE.US	Five Star Senior Living Inc	20191015	5.2157	5.4	5.08	5.24	7312	5.24	up	up	correct
FWBI.US	First Wave BioPharma Inc	20191015	0.5	0.59	0.472	0.5551	479974	0.5551	up	up	correct
FWONA.US	Formula One Group	20191015	39.19	39.48	38.86	39.07	53671	39.07	down	down	correct
FWONK.US	Formula One Group	20191015	41.13	41.585	40.83	41.06	893239	41.06	down	down	correct
FWRD.US	Forward Air Corporation	20191015	62.38	62.89	62.15	62.41	98957	60.8994	up	up	correct
FXNC.US	First National Corporation	20191015	18.4453	18.5768	18.4453	18.5768	508	17.5581	up	up	correct
GABC.US	German American Bancorp Inc	20191015	31.72	32.1	31.5	32.02	39694	30.4103	up	up	correct
GAIA.US	Gaia Inc	20191015	5.79	5.96	5.72	5.89	90510	5.89	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20191015	12.42	12.52	12.38	12.46	120168	10.4273	up	up	correct
GALT.US	Galectin Therapeutics Inc	20191015	3.9	4.04	3.85	3.91	234260	3.91	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20191015	0.435	0.435	0.3422	0.3422	17245	25.665	down	down	correct
GASS.US	StealthGas Inc	20191015	3.414	3.4588	3.39	3.39	64126	3.39	down	down	correct
GBCI.US	Glacier Bancorp Inc	20191015	40.33	40.77	40.175	40.52	264592	37.8039	up	up	correct
GBDC.US	Golub Capital BDC Inc	20191015	17.384	17.3889	17.2969	17.3356	570749	14.3347	down	down	correct
GBLI.US	Global Indemnity Group LLC	20191015	24.4219	24.6811	24.37	24.39	11373	22.3578	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20191015	26.62	26.885	26.59	26.61	4622	22.8398	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20191015	46.85	48.64	46.7	48.07	573597	48.07	up	up	correct
GCBC.US	Greene County Bancorp Inc	20191015	28	28	27.95	27.95	1804	26.8307	down	down	correct
GCMG.US	GCM Grosvenor Inc	20191015	10.13	10.15	10.13	10.13	790600	9.8475
GCREX.US	Griffin Institutional Access Real Estate	20191015	26.61	26.61	26.61	26.61	0	23.6431
GDEN.US	Golden Entertainment Inc	20191015	13.12	13.58	13.12	13.5	147147	13.5	up	up	correct
GDS.US	GDS Holdings Limited	20191015	41.85	41.99	41.36	41.46	232143	41.46	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20191015	10.14	10.19	10.14	10.15	215230	10.15	up	up	correct
GECC.US	Great Elm Capital Corporation	20191015	8.3	8.36	8.2302	8.32	43161	6.5672	up	up	correct
GECCM.US	GECCM	20191015	25.17	25.6761	25.17	25.34	5805	23.4984	up	up	correct
GECCN.US	Great Elm Capital	20191015	25.02	25.02	25.01	25.018	5100	21.4149	down	down	correct
GEG.US	Great Elm Group Inc	20191015	3.55	3.55	3.531	3.5353	851	3.5353	down	up	incorrect
GENC.US	Gencor Industries Inc	20191015	10.7131	10.76	10.51	10.76	33040	10.76	up	up	correct
GENE.US	Genetic Technologies Limited	20191015	1.742	1.92	1.71	1.85	36481	1.85	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20191015	14.15	14.915	14.15	14.57	43043	14.57	up	up	correct
GERN.US	Geron Corporation	20191015	1.46	1.51	1.45	1.5	2187090	1.5	up	up	correct
GEVO.US	Gevo Inc	20191015	2.85	2.93	2.8	2.8	46246	2.8	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20191015	24.25	24.35	24.23	24.25	4582	22.6684
GFN.US	General Finance Corporation	20191015	8.36	8.67	8.25	8.5	22937	8.5	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20191015	12.9	13.29	12.77	13.24	1066199	12.9959	up	up	correct
GH.US	Guardant Health Inc	20191015	64.43	65.85	64.01	65.68	1300802	65.68	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20191015	3	3.24	2.826	3.162	559333	3.162	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20191015	5.61	5.64	5.43	5.51	39268	5.51	down	down	correct
GIGM.US	GigaMedia Limited	20191015	2.49	2.53	2.47	2.52	6336	2.52	up	down	incorrect
GIII.US	G	20191015	25.4	25.765	24.92	25.33	375463	25.33	down	down	correct
GILD.US	Gilead Sciences Inc	20191015	64.83	65.74	64.61	65.3	5730401	59.6213	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20191015	8.3118	8.345	8.3118	8.33	7928	7.1893	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20191015	27.44	27.44	27.44	27.44	0	24.3806
GLAD.US	Gladstone Capital Corporation	20191015	9.74	9.78	9.72	9.78	123921	8.0155	up	up	correct
GLADL.US	GLADL	20191015	25	25.25	24.86	25.15	78900	22.5509	up	up	correct
GLBFX.US	GL Beyond Income Fund	20191015	1.45	1.45	1.45	1.45	0	1.2665
GLBS.US	Globus Maritime Limited	20191015	2.55	2.55	2.39	2.45	92214	245	down	up	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20191015	10.35	10.68	10.17	10.62	539088	10.62	up	up	correct
GLG.US	TD Holdings Inc	20191015	0.55	0.699	0.5	0.6694	477536	0.6694	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20191015	3.85	3.909	3.68	3.86	57790	3.86	up	up	correct
GLNG.US	Golar LNG Limited	20191015	14.26	14.54	13.84	13.875	1386988	13.875	down	down	correct
GLPG.US	Galapagos NV	20191015	160	162.63	159.72	162.19	133127	162.19	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20191015	38.34	38.65	38.24	38.47	803891	34.248	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20191015	10.08	10.22	10.08	10.17	420484	10.17	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20191015	27.3	27.3	27.3	27.3	0	24.2563
GLYC.US	GlycoMimetics Inc	20191015	4.42	4.845	4.42	4.61	253510	4.61	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20191015	0.6899	0.6899	0.62	0.65	1149	9.75	down	up	incorrect
GMDA.US	Gamida Cell Ltd	20191015	4.46	4.93	4.45	4.615	41684	4.615	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20191015	27.05	27.05	27.05	27.05	0	24.034
GNCA.US	Genocea Biosciences Inc	20191015	2.6	2.7865	2.556	2.68	58142	2.68	up	up	correct
GNFT.US	Genfit SA	20191015	14.54	14.96	14.41	14.41	28099	14.41	down	down	correct
GNLN.US	Greenlane Holdings Inc	20191015	3.31	3.4	3.2	3.37	144554	3.37	up	up	correct
GNPX.US	Genprex Inc	20191015	0.5048	0.52	0.4946	0.4946	47523	0.4946	down	down	correct
GNSS.US	Genasys Inc	20191015	3.38	3.38	3.22	3.26	105066	3.26	down	down	correct
GNTX.US	Gentex Corporation	20191015	26.5	27.12	26.405	26.97	1962286	26.1182	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20191015	29.87	30.285	29.87	30.17	3562	25.7715	up	down	incorrect
GNUS.US	Genius Brands International Inc	20191015	0.8397	0.94	0.82	0.85	451119	0.85	up	up	correct
GO.US	Grocery Outlet Holding Corp	20191015	33.45	33.88	33.175	33.67	1160469	33.67	up	up	correct
GOEV.US	Canoo Inc	20191015	10	10	10	10	368	10
GOGL.US	Golden Ocean Group Limited	20191015	5.94	6.07	5.87	5.88	344088	4.8314	down	down	correct
GOGO.US	Gogo Inc	20191015	5.45	5.6	5.39	5.57	1644155	5.57	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20191015	23.1	23.24	23.055	23.175	108696	19.3634	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20191015	26.49	26.49	26.07	26.37	23200	22.6345	down	down	correct
GOOG.US	Alphabet Inc	20191015	1220.4	1247.33	1220.4	1243.01	1395259	1243.01	up	up	correct
GOOGL.US	Alphabet Inc	20191015	1221.5	1247.125	1220.92	1242.24	1527216	1242.24	up	up	correct
GOSS.US	Gossamer Bio Inc	20191015	15.01	16.18	14.63	16.105	286688	16.105	up	up	correct
GOVX.US	GeoVax Labs Inc	20191015	0.002	0.002	0.0013	0.0014	885	56.8	down	down	correct
GP.US	GreenPower Motor Company Inc	20191015	0.2695	0.28	0.2695	0.2701	115300	1.8907	up	up	correct
GPP.US	Green Plains Partners LP	20191015	13.21	13.41	13.21	13.32	27400	11.1324	up	down	incorrect
GPRE.US	Green Plains Inc	20191015	10.84	11.32	10.73	11.01	579072	11.01	up	up	correct
GPRO.US	GoPro Inc	20191015	3.7	3.75	3.625	3.66	3480877	3.66	down	down	correct
GRBK.US	Green Brick Partners Inc	20191015	10.2	10.37	10.18	10.34	44686	10.34	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20191015	14.3478	14.6087	14.3478	14.6087	8844	7.5514	up	down	incorrect
GRFS.US	Grifols S.A	20191015	20.31	20.65	20.31	20.59	1023861	19.6196	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20191015	27.73	27.73	27.73	27.73	0	24.6384
GRIN.US	Grindrod Shipping Holdings Ltd	20191015	5.59	5.6	5.4	5.4	14591	5.1337	down	down	correct
GRMN.US	Garmin Ltd	20191015	86.95	87.27	85.0198	86.3	636891	82.0924	down	down	correct
GRNQ.US	Greenpro Capital Corp	20191015	0.8748	2.8165	0.8748	1.24	1212494	1.24	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20191015	0.12	0.169	0.11	0.169	11000	5.408	up	up	correct
GROW.US	U.S. Global Investors Inc	20191015	1.94	1.98	1.85	1.85	69642	1.796	down	down	correct
GRPN.US	Groupon Inc	20191015	2.8	2.86	2.77	2.85	189617	57	up	down	incorrect
GRTS.US	Gritstone bio Inc	20191015	8.55	8.9847	8.52	8.57	136995	8.57	up	up	correct
GRVY.US	Gravity Co. Ltd	20191015	33.54	33.54	32.04	32.7	33093	32.7	down	down	correct
GRWG.US	GrowGeneration Corp	20191015	3.5	4	3.4601	3.94	87366	3.94	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20191015	56.4741	57.5809	56.4741	57.19	35357	52.7364	up	up	correct
GSHD.US	Goosehead Insurance Inc	20191015	47.48	48.635	46.31	48.18	82052	47.018	up	up	correct
GSIT.US	GSI Technology Inc	20191015	7.69	7.8	7.52	7.56	24964	7.56	down	down	correct
GSKY.US	GreenSky Inc	20191015	7.05	7.43	7.01	7.39	415897	7.39	up	up	correct
GSM.US	Ferroglobe PLC	20191015	0.8167	0.85	0.76	0.7661	761468	0.7661	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20191015	10.16	10.18	10.16	10.16	806314	10.16
GT.US	The Goodyear Tire & Rubber Company	20191015	14.54	15	14.49	14.8	2746299	14.4829	up	up	correct
GTBP.US	GT Biopharma Inc	20191015	0.154	0.16	0.135	0.1586	5410	2.6962	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20191015	9.227	9.23	8.6	8.7	42901	8.7	down	down	correct
GTHX.US	G1 Therapeutics Inc	20191015	20.95	21.25	20.25	20.79	453481	20.79	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20191015	1.789	1.9208	1.789	1.8594	13143	1.8594	up	up	correct
GTX.US	Garrett Motion Inc	20191015	9.11	9.54	9.01	9.38	353689	9.38	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20191015	5.31	5.43	5.23	5.27	41756	5.27	down	down	correct
GURE.US	Gulf Resources Inc	20191015	0.68	0.7166	0.67	0.7166	3782	3.583	up	up	correct
GVP.US	GSE Systems Inc	20191015	1.5801	1.6234	1.5801	1.6234	795	1.6234	up	up	correct
GWGH.US	GWG Holdings Inc	20191015	9.1402	9.15	8.97	9.13	4001	9.13	down	down	correct
GWRS.US	Global Water Resources Inc	20191015	12.06	12.06	11.74	11.89	15094	11.3423	down	down	correct
HA.US	Hawaiian Holdings Inc	20191015	28.35	28.67	28.13	28.5	547053	28.2691	up	up	correct
HAFC.US	Hanmi Financial Corporation	20191015	18.05	18.29	17.88	18.18	699695	16.7229	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20191015	21.25	21.85	21.04	21.83	1169822	21.83	up	up	correct
HALL.US	Hallmark Financial Services Inc	20191015	19.06	19.22	19.02	19.14	138357	19.14	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20191015	15.78	15.91	15.63	15.89	536407	15.89	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20191015	13.05	13.52	13.0035	13.17	37478	13.17	up	up	correct
HAS.US	Hasbro Inc	20191015	121.6	122.48	121.35	121.96	546760	113.9127	up	up	correct
HAYN.US	Haynes International Inc	20191015	34.49	35.45	34.26	34.93	49856	32.5836	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20191015	14.07	14.315	13.98	14.245	5631756	12.7646	up	up	correct
HBCP.US	Home Bancorp Inc	20191015	38.49	38.545	38.41	38.5	23345	36.1147	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20191015	2.7	2.86	2.63	2.85	59238	2.85	up	up	correct
HBMD.US	Howard Bancorp Inc	20191015	15.8	16.69	15.8	16.38	35105	16.38	up	up	correct
HBNC.US	Horizon Bancorp Inc	20191015	17	17.22	16.86	17.12	51139	15.92	up	up	correct
HBP.US	Huttig Building Products Inc	20191015	2.192	2.192	2.13	2.18	13623	2.18	down	down	correct
HBT.US	HBT Financial Inc	20191015	15.55	15.73	15.5	15.6	317700	14.4078	up	up	correct
HCAT.US	Health Catalyst Inc	20191015	28.76	29.14	27.63	28.6	240583	28.6	down	down	correct
HCCC.US	Healthcare Capital Corp	20191015	0.3	0.3	0.3	0.3	400	0.3
HCCI.US	Heritage	20191015	25.96	26.52	25.88	26.24	34901	26.24	up	up	correct
HCKT.US	The Hackett Group Inc	20191015	16.2	16.39	16.162	16.355	57803	15.4671	up	up	correct
HCM.US	HUTCHMED (China) Limited	20191015	18.19	18.94	17.91	18.91	101943	18.91	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20191015	24.33	24.85	24.21	24.41	438893	22.6443	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20191015	0.6253	0.638	0.5	0.5201	907587	0.5201	down	down	correct
HEAR.US	Turtle Beach Corporation	20191015	11.44	12.25	11.41	12.11	671099	12.11	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20191015	28.12	28.93	28.04	28.905	150213	26.438	up	down	incorrect
HELE.US	Helen of Troy Limited	20191015	154.16	156.49	152.955	154.34	249983	154.34	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20191015	2.24	2.63	2.2007	2.63	94123	2.63	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20191015	2.36	2.72	2.32	2.56	7085552	10.24	up	up	correct
HFFG.US	HF Foods Group Inc	20191015	17.25	17.74	16.91	17.13	5576	17.13	down	down	correct
HFWA.US	Heritage Financial Corporation	20191015	26.42	26.88	26.35	26.54	85636	24.4744	up	up	correct
HGSH.US	China HGS Real Estate Inc	20191015	0.65	0.71	0.5851	0.71	16423	1.42	up	down	incorrect
HHR.US	HeadHunter Group PLC	20191015	18.11	19.05	18.11	18.75	306000	17.8427	up	up	correct
HIBB.US	Hibbett Inc	20191015	22.47	22.8	22	22.495	482083	22.2923	up	up	correct
HIFS.US	Hingham Institution for Savings	20191015	189	191.24	188.15	188.15	1931	183.7979	down	down	correct
HIHO.US	Highway Holdings Limited	20191015	1.65	1.705	1.65	1.705	3143	1.5065	up	up	correct
HIMX.US	Himax Technologies Inc	20191015	2.32	2.39	2.32	2.37	353434	2.3273	up	up	correct
HITI.US	High Tide Inc. Common Shares	20191015	0.25	0.25	0.215	0.235	474252	0.235	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20191015	0.154	0.17	0.15	0.155	107992	0.155	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20191015	0.6	0.6437	0.5801	0.6131	17681	15.3275	up	up	correct
HLG.US	Hailiang Education Group Inc	20191015	66.5	66.5	65.7	65.9	22849	65.9	down	down	correct
HLIT.US	Harmonic Inc	20191015	6.31	6.45	6.18	6.27	860295	6.27	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20191015	56.2	56.96	55.88	56.59	126868	54.4179	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20191015	4.79	4.8238	4.53	4.67	431737	4.67	down	down	correct
HMNF.US	HMN Financial Inc	20191015	21.515	21.82	21.515	21.53	1759	21.53	up	up	correct
HMST.US	HomeStreet Inc	20191015	27.13	27.82	27.13	27.63	98818	26.4399	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20191015	11.85	12.2	11.85	12.05	18789	12.05	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20191015	11.13	11.29	11.0682	11.2002	1525	9.8557	up	up	correct
HNRG.US	Hallador Energy Company	20191015	3.46	3.46	3.26	3.3	28377	3.1867	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20191015	21.58	21.875	21.37	21.56	59272	20.2753	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20191015	14.3	14.65	14.28	14.475	73878	14.0317	up	up	correct
HOLX.US	Hologic Inc	20191015	49.31	49.72	49.045	49.43	1704581	49.43	up	up	correct
HON.US	Honeywell International Inc	20191015	163.52	164.82	163.12	163.64	2817642	156.4552	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20191015	9.95	9.99	9.93	9.93	187955	9.7277	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20191015	6.53	7.19	6.53	7.13	20742	7.13	up	up	correct
HOPE.US	Hope Bancorp Inc	20191015	14.08	14.23	13.995	14.13	610263	12.645	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20191015	4.5	4.9	4.3	4.31	65038	4.31	down	down	correct
HPK.US	HighPeak Energy Inc	20191015	10.24	10.28	10.24	10.28	597400	10.166	up	up	correct
HQI.US	HireQuest Inc	20191015	6.4	6.74	6.4	6.74	3200	6.5706	up	up	correct
HQY.US	HealthEquity Inc	20191015	54.1	56.14	54.09	56	621917	56	up	up	correct
HROW.US	Harrow Health Inc	20191015	5.09	5.29	5.09	5.26	141882	5.26	up	up	correct
HRTX.US	Heron Therapeutics Inc	20191015	17.69	17.91	17.4	17.84	1078501	17.84	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20191015	11.86	11.9919	11.8174	11.94	82982	9.6991	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20191015	1.44	1.62	1.44	1.62	18692	56.7	up	up	correct
HSIC.US	Henry Schein Inc	20191015	61.57	62.07	61.12	61.84	907368	61.84	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20191015	26.24	26.58	26	26.53	78161	25.3246	up	up	correct
HSKA.US	Heska Corporation	20191015	73.31	74.63	72.25	73.92	100491	73.92	up	up	correct
HSON.US	Hudson Global Inc	20191015	11.84	12	11.84	11.86	3251	11.86	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20191015	16.38	16.56	16.3	16.41	4844241	15.9054	up	up	correct
HSTM.US	HealthStream Inc	20191015	26.07	26.42	25.915	26.165	37206	26.165	up	down	incorrect
HSTO.US	Histogen Inc	20191015	0.34	0.349	0.3292	0.3395	90591	3.395	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20191015	25.1	25.33	25.095	25.26	18797	24.4715	up	up	correct
HTBK.US	Heritage Commerce Corp	20191015	11.31	11.41	11.21	11.275	144025	9.9881	down	down	correct
HTBX.US	Heat Biologics Inc	20191015	0.381	0.42	0.35	0.372	71556	2.604	down	up	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20191015	0.835	0.85	0.77	0.79	5807	11.85	down	down	correct
HTHT.US	Huazhu Group Limited	20191015	34.19	34.67	33.51	34.07	1059292	33.7818	down	up	incorrect
HTLD.US	Heartland Express Inc	20191015	21.33	21.76	21.3	21.605	398155	20.7863	up	up	correct
HTLF.US	Heartland Financial USA Inc	20191015	44.39	45.16	44.11	44.975	124724	42.9504	up	down	incorrect
HUBG.US	Hub Group Inc	20191015	47.23	47.81	46.815	47.6	222203	47.6	up	up	correct
HUGE.US	FSD Pharma Inc	20191015	0.044	0.044	0.036	0.041	547114	8.241	down	down	correct
HURC.US	Hurco Companies Inc	20191015	32	32.45	31.95	32.18	15984	31.0912	up	up	correct
HURN.US	Huron Consulting Group Inc	20191015	59.72	60.08	58.98	59.38	128258	59.38	down	down	correct
HUSN.US	Hudson Capital Inc	20191015	1.5	1.54	1.45	1.5	11351	7.5
HUT.US	Hut 8 Mining Corp. Common Shares	20191015	1.5	1.67	1.49	1.61	44078	1.61	up	up	correct
HVBC.US	HV Bancorp Inc	20191015	14.8581	14.8581	14.82	14.82	234	14.82	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20191015	22.0044	22.1801	21.605	21.8658	11444	20.6645	down	down	correct
HWC.US	Hancock Whitney Corporation	20191015	37.7	38.89	37.45	38.48	746741	35.7708	up	up	correct
HWKN.US	Hawkins Inc	20191015	40.46	42.135	40.46	40.97	26821	19.6934	up	up	correct
HX.US	Xiaobai Maimai Inc	20191015	1.43	1.46	1.43	1.46	35446	4.38	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20191015	9.89	9.89	9.85	9.85	174122	9.85	down	down	correct
HYACW.US	Haymaker Acquisition Corp. III	20191015	1.38	1.38	1.38	1.38	100	1.38
HYRE.US	HyreCar Inc	20191015	2.22	2.33	2.18	2.24	149460	2.24	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20191015	27.27	28.34	27.21	28.195	2301629	28.195	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20191015	60.83	62.16	60.79	61.85	288230	61.85	up	up	correct
IBCP.US	Independent Bank Corporation	20191015	20.89	21.14	20.75	21	72353	19.0742	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20191015	47.32	47.93	46.89	47.44	920841	46.7015	up	up	correct
IBOC.US	International Bancshares Corporation	20191015	38.73	39.57	38.67	39.11	168535	36.5083	up	up	correct
IBTX.US	Independent Bank Group Inc	20191015	51	52.07	50.31	51.68	380643	49.2634	up	up	correct
ICAD.US	iCAD Inc	20191015	6.72	6.91	6.64	6.73	36637	6.73	up	up	correct
ICBK.US	County Bancorp Inc	20191015	19.3	19.425	19.3	19.425	1415	18.8508	up	up	correct
ICCC.US	ImmuCell Corporation	20191015	5.25	5.57	5.1	5.57	3699	5.57	up	up	correct
ICCH.US	ICC Holdings Inc	20191015	13.51	13.5506	13.51	13.5506	1002	13.5506	up	down	incorrect
ICFI.US	ICF International Inc	20191015	76.48	77.54	75.395	77.29	115426	76.0826	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20191015	24.98	26.8	24.84	26.58	663924	26.58	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20191015	2.93	2.98	2.8701	2.93	42667	2.93
ICLR.US	ICON Public Limited Company	20191015	141.61	142.24	140.25	141.02	296528	141.02	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20191015	6.45	6.6	6.37	6.53	46610	5.4454	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20191015	61.14	64.43	60.675	64.25	430359	64.25	up	up	correct
ICUI.US	ICU Medical Inc	20191015	152.31	154.675	151	152.39	253893	152.39	up	up	correct
IDCC.US	InterDigital Inc	20191015	52.56	53.105	52	52.61	156223	50.2224	up	up	correct
IDEX.US	Ideanomics Inc	20191015	1.49	1.52	1.44	1.45	239188	1.45	down	up	incorrect
IDN.US	Intellicheck Inc	20191015	4.83	5.01	4.83	4.85	6088	4.85	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20191015	2.57	2.66	2.54	2.6	57516	2.6	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20191015	277.58	282.6	276.82	282.26	236490	282.26	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20191015	7.05	7.4285	6.5	6.5	50628	6.5	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20191015	2.64	2.86	2.45	2.475	44903	2.475	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20191015	0.05	0.05	0.05	0.05	2500	0.05
IEP.US	Icahn Enterprises L.P	20191015	66.85	68.3456	66.525	67.74	64413	48.6839	up	down	incorrect
IESC.US	IES Holdings Inc	20191015	20.22	20.3	19.86	20.21	12320	20.21	down	down	correct
IFMK.US	iFresh Inc	20191015	1.86	1.86	1.8	1.81	26798	1.81	down	down	correct
IFRX.US	InflaRx N.V	20191015	2.36	2.58	2.27	2.54	638644	2.54	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20191015	10.38	10.38	10.36	10.36	357600	9.8308	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20191015	1.13	1.14	1	1.07	22544	1.07	down	down	correct
IGMS.US	IGM Biosciences Inc	20191015	18.7	19.6	18.5441	18.95	137575	18.95	up	up	correct
IHRT.US	iHeartMedia Inc	20191015	14.62	14.94	14.28	14.29	146800	14.29	down	down	correct
III.US	Information Services Group Inc	20191015	2.51	2.55	2.45	2.47	56469	2.4378	down	down	correct
IIIV.US	i3 Verticals Inc	20191015	20.18	20.5	19.89	20.36	120842	20.36	up	up	correct
IIN.US	IntriCon Corporation	20191015	20.87	21.665	20.87	21.02	77002	21.02	up	up	correct
IIVI.US	II	20191015	32.09	32.85	32.01	32.43	658312	32.43	up	up	correct
IKNX.US	IKONICS Corporation	20191015	6.01	6.01	6	6	743	6	down	down	correct
ILMN.US	Illumina Inc	20191015	309.97	313.2387	308.84	312.17	624770	312.17	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20191015	21.16	21.35	21.12	21.24	811318	18.8546	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20191015	3.03	3.42	3.02	3.14	8517	3.14	up	up	correct
IMACW.US	IMAC Holdings Inc	20191015	0.4304	0.4304	0.43	0.43	1900	0.43	down	down	correct
IMBI.US	iMedia Brands Inc	20191015	0.57	0.58	0.55	0.5601	85942	5.601	down	down	correct
IMGN.US	ImmunoGen Inc	20191015	2.3	2.445	2.3	2.44	827954	2.44	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20191015	39.09	39.4334	38.05	38.34	77402	37.2838	down	down	correct
IMMP.US	Immutep Limited	20191015	1.9	1.9238	1.8	1.84	533742	1.84	down	down	correct
IMMR.US	Immersion Corporation	20191015	7.82	7.9	7.77	7.88	98842	7.88	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20191015	20.39	20.39	19.84	20.03	15539	18.2591	down	down	correct
IMRN.US	Immuron Limited	20191015	3.19	3.2661	3.05	3.23	83576	3.23	up	up	correct
IMRNW.US	Immuron Ltd	20191015	0.9406	0.9406	0.9406	0.9406	1164	0.9406
IMTE.US	Integrated Media Technology Limited	20191015	6.875	7.2299	6.875	7.1	1164	7.1	up	up	correct
IMUX.US	Immunic Inc	20191015	9.12	9.47	9	9	21446	9	down	down	correct
IMV.US	IMV Inc	20191015	2.58	2.58	2.529	2.5517	1593	2.5517	down	down	correct
IMXI.US	International Money Express Inc	20191015	14.03	14.53	13.89	14.44	96493	14.44	up	up	correct
INBK.US	First Internet Bancorp	20191015	21.85	22.36	21.85	22.29	21473	21.8116	up	up	correct
INBKZ.US	INBKZ	20191015	26.25	26.25	25.9	25.9	8400	22.6697	down	up	incorrect
INCY.US	Incyte Corporation	20191015	77.42	79.06	77.36	78.52	803575	78.52	up	up	correct
INDB.US	Independent Bank Corp	20191015	72.94	74.12	71.74	73.45	66411	69.2374	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20191015	9.89	9.89	9.85	9.85	4200	9.85	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20191015	57.52	61.2	56	59.12	4683	59.12	up	up	correct
INDT.US	INDUS Realty Trust Inc	20191015	36.7	36.79	36.05	36.57	12700	34.957	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20191015	1.03	1.2	1.01	1.16	1420235	1.16	up	up	correct
INFN.US	Infinera Corporation	20191015	5.32	5.46	5.31	5.46	1341604	5.46	up	up	correct
INGN.US	Inogen Inc	20191015	48.16	49.44	47.17	48.74	328413	48.74	up	up	correct
INMB.US	INmune Bio Inc	20191015	3.809	3.8618	3.505	3.56	37699	3.56	down	up	incorrect
INMD.US	InMode Ltd	20191015	27.94	28.2483	25.6942	25.96	2516692	12.98	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20191015	2.12	2.25	2.12	2.24	531682	2.24	up	up	correct
INOD.US	Innodata Inc	20191015	1.4099	1.4099	1.37	1.37	8694	1.37	down	down	correct
INOV.US	Inovalon Holdings Inc	20191015	14.89	15.21	14.855	15.035	155924	15.035	up	up	correct
INPX.US	Inpixon	20191015	0.1159	0.1159	0.112	0.1145	48437	5.1525	down	down	correct
INSE.US	Inspired Entertainment Inc	20191015	7.33	7.33	7.1	7.2	6924	7.2	down	down	correct
INSG.US	Inseego Corp	20191015	5.02	5.14	4.96	5	678645	5	down	down	correct
INSM.US	Insmed Incorporated	20191015	17.12	17.7	17.04	17.48	521102	17.48	up	up	correct
INTC.US	Intel Corporation	20191015	51.93	53.07	51.83	52.65	18970764	49.802	up	up	correct
INTG.US	The InterGroup Corporation	20191015	29.75	29.75	29.337	29.337	2002	29.337	down	down	correct
INTU.US	Intuit Inc	20191015	270.06	274.11	269.1	273.5	1048681	270.4303	up	up	correct
INTZ.US	Intrusion Inc	20191015	4.45	4.48	4.45	4.48	14800	4.48	up	up	correct
INVA.US	Innoviva Inc	20191015	10.81	11.12	10.74	10.895	1037737	10.895	up	up	correct
INVE.US	Identiv Inc	20191015	4.69	4.83	4.61	4.62	24090	4.62	down	down	correct
INVO.US	INVO Bioscience Inc	20191015	0.28	0.3	0.28	0.29	706	9.28	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20191015	1.25	1.25	1.204	1.204	2200	1.204	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20191015	63.32	64.27	61.39	61.46	981029	61.46	down	up	incorrect
IOSP.US	Innospec Inc	20191015	89.14	91.34	88.58	90.52	81294	87.6756	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20191015	18.04	18.71	17.96	18.4	1139933	18.4	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20191015	0.3794	0.3822	0.3794	0.3822	2000	0.3822	up	up	correct
IPAR.US	Inter Parfums Inc	20191015	71.42	72.255	70.38	70.49	101250	68.7952	down	down	correct
IPDN.US	Professional Diversity Network Inc	20191015	1.04	1.4	1.04	1.22	4536	1.22	up	up	correct
IPGP.US	IPG Photonics Corporation	20191015	125.87	132.99	125.53	131.84	484131	131.84	up	up	correct
IPLDP.US	Interstate Power and Light Company	20191015	25.65	25.76	25.65	25.76	4800	23.0345	up	up	correct
IPWR.US	Ideal Power Inc	20191015	2.8	2.85	2.14	2.25	264374	2.25	down	down	correct
IQ.US	iQIYI Inc	20191015	16.33	16.7	16.29	16.58	8337131	16.58	up	up	correct
IRBT.US	iRobot Corporation	20191015	56.18	58.43	55.81	57.77	800195	57.77	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20191015	12	12	11.71	11.71	10219	8.3536	down	down	correct
IRDM.US	Iridium Communications Inc	20191015	22.97	23.85	22.92	23.75	577153	23.75	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20191015	73.6	73.6	73.6	73.6	1	73.6
IRIX.US	IRIDEX Corporation	20191015	1.8584	1.905	1.8562	1.89	42854	1.89	up	up	correct
IRMD.US	IRadimed Corporation	20191015	21.91	22	21.46	21.77	65200	21.77	down	down	correct
IROQ.US	IF Bancorp Inc	20191015	21.38	21.38	21.38	21.38	11	20.6674
IRTC.US	iRhythm Technologies Inc	20191015	65.92	68.77	65.32	68.74	213879	68.74	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20191015	8.76	9.04	8.66	9.03	811071	9.03	up	down	incorrect
ISBC.US	Investors Bancorp Inc	20191015	11.74	12.07	11.68	12	3594418	10.8316	up	down	incorrect
ISEE.US	IVERIC bio Inc	20191015	0.99	1.01	0.99	0.99	54936	0.99
ISIG.US	Insignia Systems Inc	20191015	1	1	0.98	0.981	488	6.867	down	down	correct
ISRG.US	Intuitive Surgical Inc	20191015	521.89	530.34	521.49	528.21	427971	176.07	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20191015	4.7047	4.71	4.6597	4.69	4423	4.0332	down	down	correct
ISTR.US	Investar Holding Corporation	20191015	23.95	23.95	23.79	23.92	8845	23.1925	down	down	correct
ISUN.US	iSun Inc	20191015	3.74	4.13	3.66	3.9	25737	3.9	up	up	correct
ITCI.US	Intra	20191015	7.82	8.29	7.8	8.225	930915	8.225	up	up	correct
ITI.US	Iteris Inc	20191015	5.1	5.16	5.07	5.13	109417	5.13	up	up	correct
ITIC.US	Investors Title Company	20191015	163.1397	163.635	162.8	162.8	2994	128.4348	down	down	correct
ITMR.US	Itamar Medical Ltd	20191015	8.35	8.51	8.35	8.51	900	8.51	up	up	correct
ITRI.US	Itron Inc	20191015	74.49	75.64	74.09	75.11	195983	75.11	up	up	correct
ITRM.US	Iterum Therapeutics plc	20191015	4.08	4.08	3.8507	3.91	9979	3.91	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20191015	24.59	24.59	24	24.27	75078	22.7775	down	down	correct
IVAC.US	Intevac Inc	20191015	5.01	5.03	4.96	5	8747	5	down	down	correct
IZEA.US	IZEA Worldwide Inc	20191015	0.274	0.2893	0.265	0.28	228296	0.28	up	down	incorrect
JACK.US	Jack in the Box Inc	20191015	88.76	88.8	87.15	87.61	575188	84.4048	down	up	incorrect
JAGX.US	Jaguar Health Inc	20191015	0.6816	0.7499	0.6595	0.7085	561214	2.1255	up	up	correct
JAKK.US	JAKKS Pacific Inc	20191015	0.8	0.81	0.761	0.7762	2430	7.762	down	up	incorrect
JAN.US	JanOne Inc	20191015	2.46	3.19	2.46	2.94	154512	2.94	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20191015	117.94	118.885	117.105	118.05	1221934	118.05	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20191015	109	112	108.56	111.6	1422492	109.5479	up	up	correct
JBLU.US	JetBlue Airways Corporation	20191015	16.93	17.23	16.83	17.135	3235834	17.135	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20191015	93.66	94.74	93.36	93.52	47620	84.1979	down	up	incorrect
JCS.US	Communications Systems Inc	20191015	4.2732	4.2732	4.16	4.16	37415	2.4207	down	down	correct
JD.US	JD.com Inc	20191015	29.99	31.075	29.96	31	10364220	31	up	up	correct
JFIN.US	Jiayin Group Inc	20191015	11.097	11.61	10.88	10.88	5824	10.88	down	down	correct
JFU.US	9F Inc	20191015	11.99	11.99	11.52	11.75	14285	11.75	down	down	correct
JG.US	Aurora Mobile Limited	20191015	3.5	3.72	3.3138	3.41	113865	3.41	down	down	correct
JJSF.US	J & J Snack Foods Corp	20191015	192.37	193.34	190.99	191.83	76940	185.1093	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20191015	142.6	143.685	141.3	142.63	839588	139.1064	up	up	correct
JMPNZ.US	JMPNZ	20191015	24.5	24.5	24.37	24.45	12600	21.8639	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20191015	3.3	3.39	3.285	3.35	21296	3.35	up	up	correct
JOBS.US	51job Inc	20191015	79.94	82.16	79.69	82.02	157115	82.02	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20191015	59.8	60.67	59.4	59.83	24234	58.8213	up	up	correct
JRJC.US	China Finance Online Co. Limited	20191015	0.684	0.748	0.684	0.7201	21846	7.201	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20191015	6.9	7.02	6.9	7.01	1969	6.5	up	up	correct
JRVR.US	James River Group Holdings Ltd	20191015	38.07	38.1	36.42	36.8	569030	34.2595	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20191015	23.99	23.99	23.7976	23.9	43653	21.0379	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20191015	3.85	3.8598	3.8	3.83	5899	3.83	down	down	correct
JYNT.US	The Joint Corp	20191015	17.57	17.94	17.55	17.91	87635	17.91	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20191015	3.6	3.81	3.41	3.49	431609	3.49	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20191015	97.72	100.26	96.62	98.84	118573	92.9398	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20191015	10.74	11.05	10.51	10.74	143115	10.74
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20191015	0.15	0.15	0.15	0.15	0	0.15
KBAL.US	Kimball International Inc	20191015	19.62	19.6979	19.4	19.68	66727	18.3809	up	up	correct
KBSF.US	KBS Fashion Group Limited	20191015	2.286	2.68	2.26	2.32	69675	2.32	up	up	correct
KDMN.US	Kadmon Holdings Inc	20191015	2.6	2.715	2.6	2.66	825052	2.66	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20191015	4.8875	5.05	4.81	5	84230	5	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20191015	27.44	27.65	27.44	27.53	1700672	26.395	up	up	correct
KE.US	Kimball Electronics Inc	20191015	14.78	15.17	14.76	15.09	41959	15.09	up	up	correct
KELYA.US	Kelly Services Inc	20191015	22.97	23.065	22.77	22.795	211800	22.509	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20191015	15.37	15.8905	15.0793	15.25	8195	15.25	down	down	correct
KERN.US	Akerna Corp	20191015	5.44	5.89	5.44	5.74	32632	5.74	up	down	incorrect
KERNW.US	Akerna Corp	20191015	0.5394	0.69	0.5394	0.66	16715	0.66	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20191015	7.3482	7.3482	7.3482	7.3482	496	6.4394
KFRC.US	Kforce Inc	20191015	36.96	37.51	36.86	37.25	112547	35.6669	up	up	correct
KHC.US	The Kraft Heinz Company	20191015	27.3	27.62	27.103	27.49	5055635	24.6996	up	up	correct
KIDS.US	OrthoPediatrics Corp	20191015	35.71	36.41	35.29	35.42	26574	35.42	down	down	correct
KINS.US	Kingstone Companies Inc	20191015	8.37	8.4063	8.27	8.35	27766	7.8442	down	up	incorrect
KIRK.US	Kirkland's Inc	20191015	1.36	1.55	1.36	1.41	713405	1.41	up	up	correct
KLAC.US	KLA Corporation	20191015	160.08	163.54	159.58	162.56	885626	157.0787	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20191015	5.75	5.75	5.36	5.51	70343	5.51	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20191015	23.46	23.52	23.13	23.23	317852	22.4071	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20191015	8.72	8.82	8.31	8.58	266806	42.9	down	down	correct
KMDA.US	Kamada Ltd	20191015	4.92	5.05	4.91	5.03	5474	5.03	up	up	correct
KMPH.US	KemPharm Inc	20191015	0.651	0.68	0.6309	0.6599	4243	10.5584	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20191015	5	5.08	4.92	5.07	182157	5.07	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20191015	5.99	6.01	5.85	5.88	155799	5.88	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20191015	104.73	106.358	102.43	103.02	135137	102.5247	down	down	correct
KOD.US	Kodiak Sciences Inc	20191015	17.52	19.849	17.43	18.85	461606	18.85	up	up	correct
KOPN.US	Kopin Corporation	20191015	0.59	0.6102	0.5625	0.5735	404495	0.5735	down	down	correct
KOR.US	Corvus Gold Inc	20191015	1.38	1.4	1.37	1.4	16103	1.4	up	up	correct
KOSS.US	Koss Corporation	20191015	1.94	1.95	1.94	1.9473	751	1.9473	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20191015	3.69	3.69	3.415	3.5	5700	3.5	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20191015	10.24	10.71	10.12	10.45	1956943	10.45	up	up	correct
KRMD.US	Repro Med Systems Inc	20191015	3.8	3.92	3.62	3.9	70041	3.9	up	up	correct
KRNT.US	Kornit Digital Ltd	20191015	31.69	32.3	31.69	32.05	153195	32.05	up	up	correct
KRNY.US	Kearny Financial Corp	20191015	13.28	13.4	13.16	13.34	200527	12.4255	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20191015	11.74	12.04	11.24	11.44	70254	11.44	down	down	correct
KRUS.US	Kura Sushi USA Inc	20191015	18.11	18.52	17.54	18.16	47691	18.16	up	up	correct
KRYS.US	Krystal Biotech Inc	20191015	36.03	38.71	35.75	38.65	131801	38.65	up	up	correct
KSPN.US	Kaspien Holdings Inc	20191015	3.27	4.57	2.9	3.34	544476	3.34	up	down	incorrect
KTCC.US	Key Tronic Corporation	20191015	5.97	6	5.97	6	930	6	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20191015	18.69	19.01	18.56	18.98	540108	18.98	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20191015	0.4431	0.45	0.42	0.4251	203116	0.4251	down	down	correct
KURA.US	Kura Oncology Inc	20191015	13.81	14.45	13.7	14.45	145846	14.45	up	up	correct
KVHI.US	KVH Industries Inc	20191015	10.02	10.19	9.79	10	22760	10	down	down	correct
KXIN.US	Kaixin Auto Holdings	20191015	1.6151	1.68	1.6151	1.66	5334	1.66	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20191015	3.27	3.35	3.27	3.35	13653	3.35	up	up	correct
KZR.US	Kezar Life Sciences Inc	20191015	3.25	3.35	3.08	3.15	101339	3.15	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20191015	11.36	11.485	11.24	11.24	6574	11.24	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20191015	81.89	82.2558	81.5	81.8	198603	75.0534	down	down	correct
LANC.US	Lancaster Colony Corporation	20191015	138.99	140.375	137.02	138.8	120543	133.4381	down	down	correct
LAND.US	Gladstone Land Corporation	20191015	11.84	11.89	11.77	11.84	89784	10.9957
LARAX.US	LARAX	20191015	9.9	9.9	9.9	9.9	0	8.6248
LARK.US	Landmark Bancorp Inc	20191015	20.4988	20.5896	20.4081	20.4898	10686	17.2442	down	down	correct
LASR.US	nLIGHT Inc	20191015	13.56	14.08	13.5	13.82	310688	13.82	up	up	correct
LAUR.US	Laureate Education Inc	20191015	15.37	15.58	15.265	15.53	1275265	8.7329	up	up	correct
LAWS.US	Lawson Products Inc	20191015	40.46	41.3	40.41	41.08	8527	41.08	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20191015	15.24	15.52	15.1	15.41	343609	14.1971	up	up	correct
LBC.US	Luther Burbank Corporation	20191015	10.92	11.12	10.88	11	21045	10.3944	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20191015	107.09	109.36	107.09	109.02	40852	109.02	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20191015	107.23	109.56	107.23	109.18	734405	109.18	up	up	correct
LBTYA.US	Liberty Global plc	20191015	24.77	25.77	24.69	25.715	1930968	25.715	up	up	correct
LBTYK.US	Liberty Global plc	20191015	23.66	24.63	23.65	24.6	2689010	24.6	up	down	incorrect
LCNB.US	LCNB Corp	20191015	17.16	17.42	17.01	17.4	19089	15.7456	up	up	correct
LCRDX.US	LCRDX	20191015	9.9	9.9	9.9	9.9	0	8.5041
LCUT.US	Lifetime Brands Inc	20191015	8.09	8.11	7.615	7.89	36825	7.6104	down	down	correct
LE.US	Lands' End Inc	20191015	10.42	11.08	10.27	10.67	246321	10.67	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20191015	84.79	86.19	84.3335	85.53	206374	82.1876	up	up	correct
LEDS.US	SemiLEDs Corporation	20191015	2.57	2.8362	2.53	2.72	144631	2.72	up	up	correct
LEE.US	Lee Enterprises Incorporated	20191015	1.96	2.02	1.95	1.95	107131	19.5	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20191015	15.96	16	15.75	15.82	6569	15.82	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20191015	10.19	10.19	10.19	10.19	0	34.7867
LEVL.US	Level One Bancorp Inc	20191015	24.21	24.65	24.21	24.4	1364	23.9285	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20191015	0.4575	0.532	0.4575	0.515	1329	15.45	up	up	correct
LFMD.US	LifeMD Inc	20191015	0.82	0.82	0.7925	0.7975	767	0.7975	down	down	correct
LFUS.US	Littelfuse Inc	20191015	182.66	185.76	181.36	185.27	112879	181.565	up	up	correct
LFVN.US	LifeVantage Corporation	20191015	14.24	14.37	13.63	13.93	202965	13.93	down	down	correct
LGIH.US	LGI Homes Inc	20191015	84.25	86.33	83.53	86.25	278199	86.25	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20191015	104.99	107.94	103.7	107.81	250753	107.81	up	up	correct
LGO.US	Largo Resources Ltd	20191015	1.02	1.09	1.02	1.07	167320	10.7	up	up	correct
LHCG.US	LHC Group Inc	20191015	111.33	113.085	111.33	111.96	174076	111.96	up	up	correct
LIFE.US	aTyr Pharma Inc	20191015	3.15	3.42	3.1	3.12	21488	3.12	down	down	correct
LILA.US	Liberty Latin America Ltd	20191015	17.86	18.01	17.77	17.995	129324	16.9604	up	up	correct
LILAK.US	Liberty Latin America Ltd	20191015	17.7	17.86	17.59	17.82	421344	16.7797	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20191015	2.18	2.2	2.16	2.16	15130	2.16	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20191015	16.65	16.8	16.53	16.75	55759	16.75	up	up	correct
LINK.US	Interlink Electronics Inc	20191015	3.5	4.01	3.5	3.56	1955	3.56	up	up	correct
LIQT.US	LiqTech International Inc	20191015	7.85	8.05	7.7	8	245148	8	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20191015	53.34	55.06	53.34	54.4	558231	54.4	up	down	incorrect
LIVE.US	Live Ventures Incorporated	20191015	8.7	8.7	8.56	8.69	480	8.69	down	down	correct
LIVN.US	LivaNova PLC	20191015	71.8	74	70.98	73.12	273830	73.12	up	up	correct
LIVX.US	LiveXLive Media Inc	20191015	1.52	1.61	1.43	1.56	143388	1.56	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20191015	1.22	1.25	1.22	1.25	183	7.5	up	down	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20191015	8.56	8.64	8.3301	8.38	137907	8.38	down	down	correct
LK.US	Luckin Coffee Inc	20191015	0.035	0.035	0.035	0.035	5000	0.035
LKCO.US	Luokung Technology Corp	20191015	2.5	2.5	2	2.25	1100919	2.25	down	down	correct
LKFN.US	Lakeland Financial Corporation	20191015	43.09	43.99	42.95	43.89	52359	41.477	up	up	correct
LKQ.US	LKQ Corporation	20191015	31.3	31.36	30.75	31.03	1009936	30.8952	down	up	incorrect
LLL.US	JX Luxventure Ltd	20191015	2.2864	2.68	2.26	2.32	69675	2.32	up	up	correct
LLNW.US	Limelight Networks Inc	20191015	3.04	3.18	3.04	3.18	937108	3.18	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20191015	32.56	33.82	32.46	33.76	99709	32.9657	up	up	correct
LMB.US	Limbach Holdings Inc	20191015	4.72	4.98	4.695	4.87	9885	4.87	up	up	correct
LMFA.US	LM Funding America Inc	20191015	0.89	0.92	0.8	0.8881	23759	4.4405	down	down	correct
LMNL.US	Liminal BioSciences Inc	20191015	7.63	7.63	7.63	7.63	147	7.63
LMNR.US	Limoneira Company	20191015	18.73	19.0641	18.57	18.93	41011	18.136	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20191015	17.74	18	17.74	17.88	46402	15.2446	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20191015	26.498	26.5	26.31	26.5	2442	22.6703	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20191015	25.993	26	25.93	25.93	7806	21.6817	down	up	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20191015	25.74	25.74	25.5582	25.6796	3955	21.7716	down	down	correct
LNDC.US	Landec Corporation	20191015	9.19	9.22	9.03	9.09	145513	9.09	down	down	correct
LNT.US	Alliant Energy Corporation	20191015	52.15	52.6	51.59	51.99	1285744	48.7591	down	down	correct
LNTH.US	Lantheus Holdings Inc	20191015	18.89	19.39	18.785	19.105	445135	19.105	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20191015	6.32	6.32	6.25	6.27	18117	5.3227	down	down	correct
LOB.US	Live Oak Bancshares Inc	20191015	17.62	18.03	17.44	17.795	80062	17.6326	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20191015	11.43	11.595	11.32	11.56	258705	11.56	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20191015	9.96	10.2	9.95	10.12	19405	10.12	up	up	correct
LOGI.US	Logitech International S.A	20191015	40.68	41.14	40.63	40.78	164661	39.8783	up	up	correct
LOOP.US	Loop Industries Inc	20191015	10.64	10.75	10.34	10.46	88116	10.46	down	down	correct
LOPE.US	Grand Canyon Education Inc	20191015	98.14	98.71	94.93	97.38	372866	97.38	down	down	correct
LORL.US	Loral Space & Communications Inc	20191015	41.02	41.54	40.9	41.35	21680	30.0513	up	up	correct
LOTZ.US	CarLotz Inc	20191015	9.83	9.94	9.83	9.83	923	9.83
LOVE.US	The Lovesac Company	20191015	17.51	18.1688	17.4	17.84	132582	17.84	up	up	correct
LPCN.US	Lipocine Inc	20191015	2.85	2.94	2.85	2.89	94596	2.89	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20191015	77.3	79.1	77.06	78.09	583207	76.2675	up	up	correct
LPRO.US	Open Lending Corporation	20191015	10.18	10.18	10.18	10.18	792	10.18
LPSN.US	LivePerson Inc	20191015	39.24	39.95	39.1	39.715	297444	39.715	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20191015	0.73	0.73	0.7	0.7025	39247	0.7025	down	up	incorrect
LPTX.US	Leap Therapeutics Inc	20191015	1.16	1.21	1.1363	1.18	111286	1.18	up	up	correct
LQDA.US	Liquidia Corporation	20191015	3.99	4.25	3.91	4.15	50395	4.15	up	down	incorrect
LQDT.US	Liquidity Services Inc	20191015	6.32	6.42	6.28	6.37	28332	6.37	up	up	correct
LRCX.US	Lam Research Corporation	20191015	237.76	243.575	236.8018	242.05	1799280	234.958	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20191015	8.74	8.84	8.64	8.8	78082	6.7418	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20191015	0.71	0.78	0.71	0.7548	44600	9.0576	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20191015	15.1	15.1	15	15	453	13.8198	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20191015	19.23	19.89	19.23	19.75	1072046	19.75	up	up	correct
LSTR.US	Landstar System Inc	20191015	113.06	114.425	112.27	112.29	356662	107.2851	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20191015	42.68	43.21	42.43	42.99	247522	42.99	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20191015	43.21	43.73	43.06	43.5	934336	42.791	up	up	correct
LTAFX.US	Altst Strgs Fd A	20191015	6.95	6.95	6.95	6.95	0	6.1619
LTBR.US	Lightbridge Corporation	20191015	0.65	0.65	0.6025	0.6179	171356	7.4148	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20191015	6.7	6.7	6.7	6.7	0	5.9246
LTIFX.US	LTIFX	20191015	6.98	6.98	6.98	6.98	0	6.98
LTRPA.US	Liberty TripAdvisor Holdings Inc	20191015	9.19	9.305	9.05	9.29	206962	9.29	up	up	correct
LTRX.US	Lantronix Inc	20191015	3.7289	3.8	3.65	3.7902	44265	3.7902	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20191015	203.4	205.4	202.311	203.89	2065306	203.89	up	up	correct
LUMO.US	Lumos Pharma Inc	20191015	1.18	1.28	1.17	1.25	173870	11.25	up	up	correct
LUNA.US	Luna Innovations Incorporated	20191015	5.5	5.66	5.48	5.6	120720	5.6	up	down	incorrect
LVO.US	LiveOne Inc	20191015	1.52	1.61	1.43	1.56	143400	1.56	up	up	correct
LVOX.US	LiveVox Holding Inc	20191015	9.83	9.83	9.83	9.83	0	9.83
LWAY.US	Lifeway Foods Inc	20191015	2.03	2.37	1.98	2.21	36067	2.21	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20191015	0.68	0.695	0.66	0.675	80944	0.675	down	down	correct
LX.US	LexinFintech Holdings Ltd	20191015	9.75	10.19	9.71	10.05	977205	10.05	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20191015	3.24	3.34	3.15	3.2	1280188	3.2	down	down	correct
LYFT.US	Lyft Inc	20191015	39.8	41.18	39.65	41.08	5781396	41.08	up	up	correct
LYL.US	Dragon Victory International Limited	20191015	1.39	1.39	1.37	1.37	576	1.37	down	down	correct
LYTS.US	LSI Industries Inc	20191015	5.149	5.17	5.13	5.15	7080	4.8412	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20191015	4.15	4.36	4.15	4.23	22233	3.7614	up	up	correct
MANH.US	Manhattan Associates Inc	20191015	84.78	85.64	83.78	84.15	393611	84.15	down	up	incorrect
MANT.US	ManTech International Corporation	20191015	69.92	70.84	69.28	70.11	111677	67.3895	up	down	incorrect
MAPS.US	WM Technology Inc	20191015	9.85	9.85	9.85	9.85	100	9.85
MAR.US	Marriott International Inc	20191015	120.33	121.71	120.29	121.11	956423	120.1989	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20191015	1.66	1.66	1.61	1.65	24339	1.65	down	down	correct
MARK.US	Remark Holdings Inc	20191015	0.8	0.83	0.7802	0.7854	117788	0.7854	down	down	correct
MARPS.US	Marine Petroleum Trust	20191015	2.1073	2.12	2.09	2.1	2780	1.7678	down	down	correct
MASI.US	Masimo Corporation	20191015	145.73	147.215	144.93	146.18	220836	146.18	up	up	correct
MAT.US	Mattel Inc	20191015	11.58	11.59	11.375	11.395	1997309	11.395	down	down	correct
MATW.US	Matthews International Corporation	20191015	34.78	35.55	34.48	35.54	90398	33.62	up	up	correct
MBCN.US	Middlefield Banc Corp	20191015	46.489	46.489	45.54	45.54	1168	21.3509	down	up	incorrect
MBII.US	Marrone Bio Innovations Inc	20191015	1.36	1.38	1.34	1.38	32454	1.38	up	up	correct
MBIN.US	Merchants Bancorp	20191015	15.9	16.3934	15.8501	15.98	39354	15.5186	up	up	correct
MBINO.US	Merchants Bancorp	20191015	26.18	26.18	26	26.02	30200	22.7978	down	down	correct
MBINP.US	Merchants Bancorp	20191015	27.336	27.336	27.336	27.336	0	23.564
MBIO.US	Mustang Bio Inc	20191015	2.82	3.01	2.78	2.9	208982	2.9	up	up	correct
MBOT.US	Microbot Medical Inc	20191015	5.22	5.3822	5.14	5.33	20254	5.33	up	up	correct
MBRX.US	Moleculin Biotech Inc	20191015	1.03	1.0399	1.02	1.02	11308	6.12	down	up	incorrect
MBUU.US	Malibu Boats Inc	20191015	31.27	32.34	31.01	31.6	396595	31.6	up	up	correct
MBWM.US	Mercantile Bank Corporation	20191015	34.49	35.43	34.02	34.12	118010	31.1787	down	down	correct
MCBC.US	Macatawa Bank Corporation	20191015	10.09	10.33	10.09	10.25	32669	9.4325	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20191015	13.5	13.53	13.2	13.48	12200	12.6751	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20191015	13.2	13.2	13.2	13.2	0	11.5865
MCFT.US	MasterCraft Boat Holdings Inc	20191015	14.08	14.78	13.9608	14.49	267682	14.49	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20191015	96.21	97.33	95.15	96.81	3228956	47.0208	up	up	correct
MCHX.US	Marchex Inc	20191015	3.08	3.16	3.07	3.11	112190	3.11	up	up	correct
MCRB.US	Seres Therapeutics Inc	20191015	3.04	3.34	3.04	3.21	151907	3.21	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20191015	42.74	43.57	42.34	43.35	34560	43.35	up	down	incorrect
MDB.US	MongoDB Inc	20191015	138.34	139.16	134.55	134.9	788202	134.9	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20191015	84.5	88.83	84.4	87.13	133189	87.13	up	down	incorrect
MDGS.US	Medigus Ltd	20191015	1.5801	1.82	1.5801	1.82	3358	1.82	up	up	correct
MDJH.US	MDJM Ltd	20191015	2.7837	3.01	2.755	2.82	51234	2.82	up	up	correct
MDLZ.US	Mondelez International Inc	20191015	54.42	54.59	54.01	54.04	3848066	51.713	down	up	incorrect
MDNA.US	Medicenna Therapeutics Corp	20191015	0.9095	0.9124	0.897	0.897	4235	0.897	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20191015	4.17	4.17	4.1	4.12	5200	3.5554	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20191015	10.4	10.59	10.22	10.52	1467495	10.52	up	up	correct
MDVL.US	Medavail Holdings Inc	20191015	1.4472	1.53	1.42	1.44	8145	17.28	down	down	correct
MDWD.US	MediWound Ltd	20191015	2.95	3.1	2.95	2.97	26095	2.97	up	down	incorrect
MDWT.US	Midwest Holding Inc	20191015	0.058	0.058	0.058	0.058	1	29
MDXG.US	MiMedx Group Inc	20191015	4.87	5	4.87	4.99	86238	4.99	up	up	correct
MEDP.US	Medpace Holdings Inc	20191015	78.55	81.085	78.55	80.32	255386	80.32	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20191015	1.1	1.1	1.1	1.1	500	6.6
MEIP.US	MEI Pharma Inc	20191015	1.65	1.7	1.65	1.67	149047	1.67	up	up	correct
MELI.US	MercadoLibre Inc	20191015	559.77	572.93	556.65	566.55	419376	566.55	up	up	correct
MEOH.US	Methanex Corporation	20191015	35.66	36.13	35.28	35.96	359425	34.3487	up	up	correct
MERC.US	Mercer International Inc	20191015	11.19	11.27	11.0039	11.18	218563	10.3457	down	down	correct
MESA.US	Mesa Air Group Inc	20191015	7.08	7.4441	7.05	7.41	660554	7.41	up	up	correct
MESO.US	Mesoblast Limited	20191015	6.12	6.12	5.97	6	33081	6	down	down	correct
METC.US	Ramaco Resources Inc	20191015	3.55	3.65	3.52	3.54	30341	3.54	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20191015	10.24	10.24	10.15	10.16	6201	10.16	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20191015	1.05	1.7	1.05	1.19	919050	2.38	up	up	correct
MFIN.US	Medallion Financial Corp	20191015	5.79	6.01	5.74	5.93	30293	5.93	up	up	correct
MGEE.US	MGE Energy Inc	20191015	77.2	77.39	76.53	76.73	91716	73.3001	down	up	incorrect
MGI.US	MoneyGram International Inc	20191015	4.08	4.13	4.02	4.05	577284	4.05	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20191015	9.03	9.09	8.96	9.09	20393	8.7076	up	up	correct
MGLN.US	Magellan Health Inc	20191015	58.62	61.13	58.62	60.43	137729	60.43	up	up	correct
MGNI.US	Magnite Inc	20191015	8.27	8.71	8.24	8.7	636220	8.7	up	up	correct
MGNX.US	MacroGenics Inc	20191015	11.24	11.59	11.16	11.5	295924	11.5	up	up	correct
MGPI.US	MGP Ingredients Inc	20191015	46.31	47.34	45.425	47.17	66968	46.0966	up	up	correct
MGRC.US	McGrath RentCorp	20191015	66.24	67.34	65.66	66.8	79602	63.229	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20191015	9.68	10.0973	9.54	10	51041	10	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20191015	14.23	14.455	13.8	13.91	378895	13.91	down	down	correct
MGYR.US	Magyar Bancorp Inc	20191015	12	12.0593	11.89	12.0593	654	9.773	up	up	correct
MHLD.US	Maiden Holdings Ltd	20191015	0.688	0.6999	0.615	0.615	45495	0.615	down	down	correct
MICT.US	MICT Inc	20191015	0.46	0.483	0.45	0.48	7332	0.48	up	up	correct
MIDD.US	The Middleby Corporation	20191015	113.11	114.24	112.1	114.09	125915	114.09	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20191015	0.22	0.25	0.218	0.218	2900	0.218	down	down	correct
MIME.US	Mimecast Limited	20191015	38.91	40.06	38.61	39.81	453635	39.81	up	up	correct
MIND.US	MIND Technology Inc	20191015	2.85	2.85	2.7	2.71	37517	2.71	down	down	correct
MINDP.US	MIND Technology Inc	20191015	23.74	23.95	23.74	23.95	1280	19.5393	up	up	correct
MINM.US	Minim Inc. Common Stock	20191015	0.75	0.7501	0.74	0.75	11915	0.75
MIRM.US	Mirum Pharmaceuticals Inc	20191015	8.88	9.2199	8.5	8.71	46377	8.71	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20191015	18.78	18.78	18	18.29	7787	18.29	down	down	correct
MITK.US	Mitek Systems Inc	20191015	9.79	9.9	9.7	9.79	196874	9.79
MITO.US	Stealth BioTherapeutics Corp	20191015	6.88	7.02	6.76	6.91	28978	6.91	up	up	correct
MKSI.US	MKS Instruments Inc	20191015	92.78	95	91.91	93.92	317048	92.7314	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20191015	352.48	354.22	346	349.32	289625	345.0719	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20191015	0.78	0.84	0.78	0.84	6995	0.84	up	up	correct
MLAB.US	Mesa Laboratories Inc	20191015	220	220	212.295	213.89	38345	212.7166	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20191015	20.31	20.645	20.27	20.59	1589723	20.2481	up	up	correct
MLHR.US	Herman Miller Inc	20191015	44.52	44.87	44.07	44.84	220651	43.6093	up	up	correct
MLKN.US	MillerKnoll Inc	20191015	44.52	44.87	44.07	44.84	220651	43.4144	up	up	correct
MLVF.US	Malvern Bancorp Inc	20191015	21.95	22.08	21.75	22	7406	22	up	up	correct
MMAT.US	Meta Materials Inc	20191015	1.82	1.82	1.64	1.76	187750	1.76	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20191015	3.99	4.12	3.9495	4.05	141071	3.6199	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20191015	0.66	0.66	0.6125	0.64	30447	0.64	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20191015	28.5	29.4	28.46	29.1	395925	29.1	up	up	correct
MMYT.US	MakeMyTrip Limited	20191015	23.11	23.11	22.36	22.43	515570	22.43	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20191015	2.31	2.35	2.305	2.34	5450	1.8953	up	up	correct
MNDT.US	Mandiant Inc.	20191015	15.06	15.21	14.91	15.205	3003147	15.205	up	up	correct
MNKD.US	MannKind Corporation	20191015	1.3	1.31	1.27	1.27	873658	1.27	down	up	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20191015	0.044	0.044	0.044	0.044	508	0.352
MNOV.US	MediciNova Inc	20191015	7.2	7.2	6.98	7.17	93344	7.17	down	up	incorrect
MNRO.US	Monro Inc	20191015	77.58	79.16	76.315	78.38	214856	75.5607	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20191015	21	21.1	20.8	21.1	15026	21.1	up	up	correct
MNST.US	Monster Beverage Corporation	20191015	56.06	56.54	55.85	56.29	2092079	56.29	up	up	correct
MNTV.US	Momentive Global Inc	20191015	17.95	18.62	17.94	18.38	1061079	18.38	up	up	correct
MNTX.US	Manitex International Inc	20191015	6	6.16	6	6.06	11569	6.06	up	down	incorrect
MODV.US	ModivCare Inc	20191015	59.08	61.74	58.94	61.51	111426	59.7571	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20191015	30	30.81	30	30.48	13551	28.2854	up	up	correct
MOGO.US	Mogo Inc	20191015	3.4	3.4	3.36	3.4	4785	3.4
MOLN.US	Molecular Partners AG American Depositary Shares	20191015	17.28	17.44	17.12	17.24	3997	17.24	down	down	correct
MOMO.US	Momo Inc	20191015	34.25	34.65	33.9	34.5	3100094	31.9313	up	up	correct
MOR.US	MorphoSys AG	20191015	27.375	27.735	27.24	27.3	168509	27.3	down	down	correct
MORF.US	Morphic Holding Inc	20191015	13.07	15.35	12.6	15.12	63965	15.12	up	down	incorrect
MORN.US	Morningstar Inc	20191015	153.28	155.28	153.28	155.1	65056	152.749	up	up	correct
MOSY.US	MoSys Inc	20191015	2.39	2.41	2.22	2.35	24907	2.35	down	down	correct
MOTS.US	Motus GI Holdings Inc	20191015	1.75	1.8553	1.7	1.82	143779	1.82	up	up	correct
MOXC.US	Moxian Inc	20191015	1.86	1.86	1.7384	1.75	375	1.75	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20191015	15.93	16.435	15.77	16.16	51042	16.16	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20191015	24.61	25.5	24.49	24.8	2757	23.0115	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20191015	142.78	144.69	141.74	144.61	368393	142.4019	up	up	correct
MRAM.US	Everspin Technologies Inc	20191015	5.2	5.44	5.13	5.41	58221	5.41	up	up	correct
MRBK.US	Meridian Corporation	20191015	17.5148	17.5148	17.5148	17.5148	1	16.2509
MRCC.US	Monroe Capital Corporation	20191015	10.11	10.2199	10.07	10.16	115373	7.8369	up	up	correct
MRCY.US	Mercury Systems Inc	20191015	75.3	76.28	74.84	75.6	508568	75.6	up	up	correct
MREO.US	Mereo BioPharma Group plc	20191015	3.25	3.4049	3.25	3.305	5388	3.305	up	up	correct
MRIN.US	Marin Software Incorporated	20191015	2.14	2.29	2.1149	2.29	5644	2.29	up	up	correct
MRKR.US	Marker Therapeutics Inc	20191015	4.52	4.74	4.48	4.51	193483	4.51	down	down	correct
MRLN.US	Marlin Business Services Corp	20191015	23.6	24.54	23.6	24.22	14010	22.044	up	up	correct
MRNA.US	Moderna Inc	20191015	13.93	14.45	13.53	14.33	1157446	14.33	up	down	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20191015	1.38	1.43	1.3706	1.4	149600	5.6	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20191015	1.5	1.6	1.45	1.56	317267	1.56	up	up	correct
MRTN.US	Marten Transport Ltd	20191015	20.75	21.16	20.61	20.78	153678	12.8541	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20191015	77.27	80.5	77	78.45	396476	78.45	up	down	incorrect
MRUS.US	Merus N.V	20191015	15.895	17	15.65	16.5	63302	16.5	up	up	correct
MRVL.US	Marvell Technology Inc	20191015	24.22	24.575	24.07	24.4	3711784	24.0971	up	up	correct
MSBI.US	Midland States Bancorp Inc	20191015	26.01	26.42	25.81	26.13	91929	23.2681	up	down	incorrect
MSEX.US	Middlesex Water Company	20191015	64.44	64.74	63.91	64.08	31687	62.0688	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20191015	13.68	13.68	13.68	13.68	0	11.9477
MSFIX.US	The Multi	20191015	13.92	13.92	13.92	13.92	0	12.157
MSFT.US	Microsoft Corporation	20191015	140.06	141.79	139.81	141.575	19917760	138.4553	up	down	incorrect
MSFYX.US	The Multi	20191015	13.36	13.36	13.36	13.36	0	11.6683
MSTR.US	MicroStrategy Incorporated	20191015	144.2	144.74	142.995	144.18	48474	144.18	down	down	correct
MSVB.US	Mid	20191015	13.23	13.25	13.23	13.23	1636	13.0166
MTBC.US	CareCloud Inc	20191015	4.04	4.14	4.01	4.1	8207	4.1	up	up	correct
MTBCP.US	CareCloud Inc	20191015	26.75	26.75	26.7083	26.72	5061	21.4332	down	up	incorrect
MTC.US	Mmtec Inc	20191015	2.7	3.34	2.6406	2.86	304638	2.86	up	down	incorrect
MTEM.US	Molecular Templates Inc	20191015	6.65	7.27	6.6257	7.04	189761	7.04	up	up	correct
MTEX.US	Mannatech Incorporated	20191015	16.97	16.97	16.62	16.62	580	14.1612	down	down	correct
MTLS.US	Materialise NV	20191015	19.94	19.94	19	19.51	54930	19.51	down	down	correct
MTP.US	Midatech Pharma plc	20191015	1.38	1.4	1.355	1.36	3148	6.8	down	down	correct
MTRX.US	Matrix Service Company	20191015	18.4	19.11	18.21	18.52	317700	18.52	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20191015	21.39	22.2	21.39	21.77	354838	21.77	up	up	correct
MU.US	Micron Technology Inc	20191015	45.21	46.55	45.04	46.455	18047548	46.3902	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20191015	0.62	0.62	0.62	0.62	200	0.62
MULN.US	Mullen Automotive Inc	20191015	4.38	4.42	4.32	4.4	9100	4.4	up	up	correct
MVBF.US	MVB Financial Corp	20191015	19.99	20	19.81	19.97	7344	19.2306	down	down	correct
MVIS.US	MicroVision Inc	20191015	0.69	0.7	0.6601	0.6633	89956	0.6633	down	down	correct
MVST.US	Microvast Holdings Inc	20191015	9.89	9.89	9.89	9.89	100	9.89
MYFW.US	First Western Financial Inc	20191015	16	16	15.14	15.5	4619	15.5	down	down	correct
MYGN.US	Myriad Genetics Inc	20191015	29.77	30.3	29.52	29.82	468196	29.82	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20191015	0.4201	0.4249	0.39	0.4053	299884	19.4544	down	down	correct
MYRG.US	MYR Group Inc	20191015	31.13	31.46	30.175	31.145	90970	31.145	up	up	correct
MYSZ.US	My Size Inc	20191015	0.455	0.455	0.43	0.4404	8205	6.606	down	down	correct
NAII.US	Natural Alternatives International Inc	20191015	8.52	9.1	8.49	8.95	24929	8.95	up	up	correct
NAKD.US	Naked Brand Group Limited	20191015	0.0435	0.0442	0.04	0.0423	7580	63.45	down	down	correct
NATH.US	Nathan's Famous Inc	20191015	72.8	72.98	70.62	72.4	4187	68.8892	down	down	correct
NATI.US	National Instruments Corporation	20191015	40.99	41.22	40.65	40.665	239067	38.3198	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20191015	8.95	9.5	8.95	9.44	26087	8.9403	up	up	correct
NAVI.US	Navient Corporation	20191015	11.73	12.025	11.65	12.01	1863534	10.691	up	up	correct
NBEV.US	NewAge Inc	20191015	2.7	2.81	2.69	2.74	1378832	2.74	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20191015	91.43	94.3	91.42	93.49	469819	93.49	up	down	incorrect
NBN.US	Northeast Bank	20191015	22.06	22.38	21.57	22.13	9052	22.0442	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20191015	1.94	2.03	1.92	1.95	79936	19.5	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20191015	4.613	5.22	4.613	4.91	50323	4.91	up	down	incorrect
NBTB.US	NBT Bancorp Inc	20191015	36.53	37.08	36.53	36.935	110273	34.4577	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20191015	65.7	67.23	65.25	66.71	21738	66.71	up	up	correct
NCMI.US	National CineMedia Inc	20191015	8.14	8.3	8.11	8.295	169349	6.9782	up	up	correct
NCNA.US	NuCana plc	20191015	6.01	7.3599	6.01	6.39	19942	6.39	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20191015	2.01	2.1	1.95	2.08	10154	41.6	up	up	correct
NCTY.US	The9 Limited	20191015	0.92	0.9688	0.9	0.9419	26277	9.419	up	up	correct
NDAQ.US	Nasdaq Inc	20191015	98.58	99.015	97.78	97.92	509840	94.7414	down	down	correct
NDLS.US	Noodles & Company	20191015	4.85	5	4.7	4.83	324578	4.83	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20191015	1.12	1.19	1.12	1.16	41460	1.16	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20191015	0.55	0.55	0.5479	0.5479	1007	0.5479	down	down	correct
NDSN.US	Nordson Corporation	20191015	143.45	145.48	142.4	144.88	94258	142.1408	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20191015	11.52	11.52	11.41	11.41	1000	8.313	down	down	correct
NEGG.US	Newegg Commerce Inc	20191015	5.76	7.68	5.28	6.48	22550	6.48	up	up	correct
NEO.US	NeoGenomics Inc	20191015	19.71	20.27	19.71	20.25	381103	20.25	up	up	correct
NEOG.US	Neogen Corporation	20191015	64.13	65.46	64.13	64.87	122207	32.435	up	up	correct
NEON.US	Neonode Inc	20191015	2.2	2.2325	2.2	2.2325	1160	2.2325	up	up	correct
NEPH.US	Nephros Inc	20191015	9.56	10.06	9.51	10.06	12137	10.06	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20191015	3.32	3.515	3.28	3.47	440462	3.47	up	up	correct
NERV.US	Minerva Neurosciences Inc	20191015	4.27	4.43	4.24	4.27	405054	4.27
NESR.US	National Energy Services Reunited Corp	20191015	6.24	6.48	6.21	6.24	145431	6.24
NETE.US	Net Element Inc	20191015	4.379	4.42	4.32	4.4	9113	4.4	up	up	correct
NEWT.US	Newtek Business Services Corp	20191015	21.65	22	21.65	21.81	168355	16.8697	up	up	correct
NEXT.US	NextDecade Corporation	20191015	6.39	6.72	6.2818	6.53	10343	6.53	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20191015	16.29	16.54	16.24	16.44	110531	15.2214	up	up	correct
NFE.US	New Fortress Energy Inc	20191015	17.96	18.05	17.61	17.62	28163	17.3136	down	up	incorrect
NFLX.US	Netflix Inc	20191015	283.82	285.87	279.4	284.25	7728161	284.25	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20191015	10.26	10.52	9.9328	9.97	155543	9.97	down	down	correct
NH.US	NantHealth Inc	20191015	0.7331	0.7559	0.7166	0.7388	17741	0.7388	up	up	correct
NHTC.US	Natural Health Trends Corp	20191015	6.85	6.97	6.8	6.88	22495	5.0944	up	up	correct
NICE.US	NICE Ltd	20191015	153.27	154.63	151.68	152.79	192451	152.79	down	down	correct
NICHX.US	NICHX	20191015	26.28	26.28	26.28	26.28	0	23.6466
NICK.US	Nicholas Financial Inc	20191015	8.55	8.55	8.55	8.55	454	8.55
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20191015	4.27	4.57	4.27	4.41	65112	4.41	up	up	correct
NIU.US	Niu Technologies	20191015	8.95	9.1	8.92	9.1	82252	9.1	up	up	correct
NK.US	NantKwest Inc	20191015	1.19	1.32	1.19	1.26	168764	1.26	up	up	correct
NKLA.US	Nikola Corporation	20191015	10.25	10.26	10.25	10.26	32417	10.26	up	down	incorrect
NKSH.US	National Bankshares Inc	20191015	38.96	39.74	38.85	39.54	11063	35.8199	up	up	correct
NKTR.US	Nektar Therapeutics	20191015	15.83	17.47	15.635	17.295	3214679	17.295	up	up	correct
NLOK.US	NortonLifeLock Inc	20191015	23.42	23.71	23.3301	23.59	3359491	12.9722	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20191015	2.73	2.91	2.72	2.855	27649	2.855	up	up	correct
NMFC.US	New Mountain Finance Corporation	20191015	13.46	13.54	13.455	13.48	209816	10.6977	up	up	correct
NMIH.US	NMI Holdings Inc	20191015	27.87	28.69	27.46	28.38	443519	28.38	up	up	correct
NMRD.US	Nemaura Medical Inc	20191015	0.745	0.75	0.67	0.73	1411	7.3	down	down	correct
NMRK.US	Newmark Group Inc	20191015	9.2	9.35	9.12	9.2	716800	8.9487
NMTC.US	NeuroOne Medical Technologies Corporation	20191015	2	2	1.76	2	2400	2
NMTR.US	9 Meters Biopharma Inc	20191015	1.12	1.13	1.052	1.1	117793	1.1	down	down	correct
NNBR.US	NN Inc	20191015	6.97	7.29	6.97	7.23	123163	7.23	up	up	correct
NNDM.US	Nano Dimension Ltd	20191015	0.3761	0.3761	0.36	0.36	3594	3.6	down	down	correct
NODK.US	NI Holdings Inc	20191015	17.7	17.94	17.62	17.8	11561	17.8	up	up	correct
NOTV.US	Inotiv Inc	20191015	4.05	4.1801	3.95	3.97	36502	3.97	down	down	correct
NOVN.US	Novan Inc	20191015	2.4125	2.4266	2.38	2.39	2979	23.9	down	down	correct
NOVT.US	Novanta Inc	20191015	80.57	82.31	80.09	82.03	149675	82.03	up	down	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20191015	0.3482	0.3683	0.3011	0.3299	4012	8.2475	down	down	correct
NRC.US	National Research Corporation	20191015	58.05	59.01	56.5	57.4	66226	56.4885	down	down	correct
NRIM.US	Northrim BanCorp Inc	20191015	37.24	38	37.24	37.75	11709	34.5474	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20191015	21.26	21.26	21.26	21.26	0	17.7522
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20191015	21.39	21.39	21.39	21.39	0	18.1825
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20191015	21.38	21.38	21.38	21.38	0	17.7907
NRXP.US	NRx Pharmaceuticals Inc	20191015	10.5	10.5	10.5	10.5	0	10.5
NSEC.US	The National Security Group Inc	20191015	12.87	12.87	12.87	12.87	377	12.3072
NSIT.US	Insight Enterprises Inc	20191015	56.42	57.21	56.42	56.67	232042	56.67	up	down	incorrect
NSPR.US	InspireMD Inc	20191015	18.6	19.2	17.4	18.45	3953	18.45	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20191015	26.58	27.48	26.5	26.58	116653	26.58
NSTG.US	NanoString Technologies Inc	20191015	21.83	22.06	21.51	21.98	140474	21.98	up	up	correct
NSYS.US	Nortech Systems Incorporated	20191015	2.93	3.08	2.91	2.96	8996	2.96	up	down	incorrect
NTAP.US	NetApp Inc	20191015	52.23	53.11	51.85	53.04	1740988	49.5916	up	down	incorrect
NTCT.US	NetScout Systems Inc	20191015	21.97	22.025	21.23	21.245	509406	21.245	down	down	correct
NTES.US	NetEase Inc	20191015	277.42	287	277.25	286.29	5890225	54.8486	up	up	correct
NTGR.US	NETGEAR Inc	20191015	31.65	31.87	31.26	31.36	325068	31.36	down	down	correct
NTIC.US	Northern Technologies International Corporation	20191015	11.85	12.29	11.85	12.12	714	11.8011	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20191015	10.95	11.37	10.9	11.355	326233	11.355	up	up	correct
NTNX.US	Nutanix Inc	20191015	25.39	25.86	25.08	25.575	1734819	25.575	up	up	correct
NTRA.US	Natera Inc	20191015	38.23	39.53	38.17	39.22	676109	39.22	up	up	correct
NTRS.US	Northern Trust Corporation	20191015	92.5	94.1	91.81	93.62	684541	87.6912	up	up	correct
NTUS.US	Natus Medical Incorporated	20191015	30.89	31.38	30.71	30.79	163731	30.79	down	down	correct
NTWK.US	NetSol Technologies Inc	20191015	5.221	5.38	5.2	5.38	22827	5.38	up	up	correct
NUAN.US	Nuance Communications Inc	20191015	15.38	15.51	15.25	15.27	1836528	15.27	down	up	incorrect
NURO.US	NeuroMetrix Inc	20191015	0.3386	0.38	0.32	0.3413	200398	3.413	up	up	correct
NUVA.US	NuVasive Inc	20191015	63.55	64.72	62.87	63.63	701704	63.63	up	up	correct
NUWE.US	Nuwellis Inc	20191015	1.33	1.44	1.31	1.36	197822	1.36	up	up	correct
NVAX.US	Novavax Inc	20191015	4.87	4.88	4.75	4.83	511954	4.83	down	down	correct
NVCN.US	Neovasc Inc	20191015	3.42	3.97	3.37	3.5	202183	3.5	up	up	correct
NVCR.US	NovoCure Limited	20191015	76.71	78.835	76.52	78.69	486104	78.69	up	up	correct
NVDA.US	NVIDIA Corporation	20191015	190.16	199.29	189.6	196.37	16699633	48.9328	up	up	correct
NVEC.US	NVE Corporation	20191015	63.28	65.68	63.28	65.1	75919	56.3491	up	up	correct
NVEE.US	NV5 Global Inc	20191015	69.85	71.36	69.81	70.92	65924	70.92	up	up	correct
NVFY.US	Nova LifeStyle Inc	20191015	0.53	0.53	0.511	0.5275	17056	2.6375	down	up	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20191015	0.5	0.5	0.45	0.4763	12464	14.289	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20191015	32.31	32.78	32.17	32.57	34844	32.57	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20191015	15	16.1	14.5	15.325	708	15.325	up	down	incorrect
NVNOW.US	enVVeno Medical Corporation	20191015	0.195	0.195	0.195	0.195	0	0.195
NVOS.US	Novo Integrated Sciences Inc	20191015	0.06	0.06	0.06	0.06	300	6
NWBI.US	Northwest Bancshares Inc	20191015	16.3	16.44	16.2	16.34	467301	14.2589	up	down	incorrect
NWE.US	NorthWestern Corporation	20191015	74.32	74.58	73.24	73.34	298625	66.9763	down	down	correct
NWFL.US	Norwood Financial Corp	20191015	30.35	31.085	30.01	30.9	3115	28.6541	up	up	correct
NWL.US	Newell Brands Inc	20191015	19.26	19.32	18.99	19.17	3239381	17.2731	down	down	correct
NWLI.US	National Western Life Group Inc	20191015	261.63	266.855	260.5	263.21	4642	261.9364	up	up	correct
NWPX.US	Northwest Pipe Company	20191015	26.8	27.49	26.77	27.1	22190	27.1	up	up	correct
NWS.US	News Corporation	20191015	13.86	13.86	13.11	13.64	695973	13.3044	down	down	correct
NWSA.US	News Corporation	20191015	13.49	13.54	12.835	13.42	4085853	13.0902	down	down	correct
NXGN.US	NextGen Healthcare Inc	20191015	15.58	15.78	15.48	15.65	91939	15.65	up	up	correct
NXPI.US	NXP Semiconductors N.V	20191015	111.17	112.47	110.6	111.97	1897483	108.9728	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20191015	97.81	98.41	95.41	97.32	306760	92.5952	down	down	correct
NXTC.US	NextCure Inc	20191015	26.35	27.795	26	27.14	53625	27.14	up	up	correct
NXTD.US	Nxt	20191015	0.531	0.5499	0.51	0.5148	118362	5.148	down	down	correct
NXTP.US	Nextplay Technologies Inc	20191015	2.59	2.75	2.414	2.65	88100	2.65	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20191015	6.12	6.17	6.1	6.14	2191065	5.0324	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20191015	24.96	24.97	24.85	24.9	317220	20.945	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20191015	25.05	25.05	24.97	24.995	33002	20.996	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20191015	25.2	25.27	25	25.01	7974	21.1114	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20191015	1.9	1.97	1.9	1.92	42562	1.92	up	up	correct
OBAS.US	Optibase Ltd	20191015	11.3	11.9421	11.3	11.7	5995	11.7	up	up	correct
OBCI.US	Ocean Bio	20191015	3.45	3.45	3.4487	3.45	4248	3.3757
OBLG.US	Oblong Inc	20191015	0.95	0.967	0.95	0.9642	4943	0.9642	up	up	correct
OBNK.US	Origin Bancorp Inc	20191015	32.15	33.37	32.06	32.67	46132	31.6951	up	up	correct
OBSV.US	ObsEva SA	20191015	7.66	7.96	7.66	7.76	21377	7.76	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20191015	27.7	27.7	27.7	27.7	500	26.0301
OCC.US	Optical Cable Corporation	20191015	3.1	3.4	3.1	3.4	3023	3.4	up	up	correct
OCCI.US	OFS Credit Company Inc	20191015	17.48	17.48	17.3	17.41	8784	11.8981	down	down	correct
OCCIP.US	OFS Credit Company Inc	20191015	25.7001	25.7001	25.7001	25.7001	300	22.0592
OCFC.US	OceanFirst Financial Corp	20191015	23.18	23.46	23.02	23.42	213687	21.6299	up	up	correct
OCGN.US	Ocugen Inc	20191015	1.43	1.55	1.3	1.53	2340617	1.53	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20191015	5.15	5.19	5.14	5.18	219074	4.318	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20191015	3.06	3.37	3.06	3.3	399714	3.3	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20191015	1.82	2.1899	1.81	2.0636	40469	8.2544	up	up	correct
OCX.US	OncoCyte Corporation	20191015	1.72	1.7609	1.66	1.7	156877	1.7	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20191015	169.56	174.55	169.54	173.06	727524	114.5307	up	up	correct
ODP.US	The ODP Corporation	20191015	1.89	1.96	1.86	1.885	707041	18.445	down	up	incorrect
ODT.US	Odonate Therapeutics Inc	20191015	28.62	28.9145	27.89	28.5	146476	28.5	down	down	correct
OEG.US	Orbital Energy Group Inc	20191015	0.78	0.78	0.75	0.76	32609	0.76	down	down	correct
OESX.US	Orion Energy Systems Inc	20191015	2.73	2.74	2.66	2.71	45585	2.71	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20191015	22.35	23.75	22.35	23.1	5884	22.2227	up	up	correct
OFIX.US	Orthofix Medical Inc	20191015	51.68	52.3	51.37	51.75	138008	51.75	up	up	correct
OFLX.US	Omega Flex Inc	20191015	95	96	93.31	93.73	3949	91.8442	down	down	correct
OFS.US	OFS Capital Corporation	20191015	11.71	11.77	11.65	11.7	18996	8.8723	down	down	correct
OGI.US	OrganiGram Holdings Inc	20191015	3.38	3.67	3.34	3.54	2833890	3.54	up	up	correct
OIIM.US	O2Micro International Limited	20191015	1.21	1.24	1.2	1.21	115647	1.21
OKTA.US	Okta Inc	20191015	116.15	117.24	114.4794	115.86	2420209	115.86	down	down	correct
OLED.US	Universal Display Corporation	20191015	170.49	174.85	170.26	173.12	487255	171.7108	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20191015	60.47	60.95	59.7	59.83	1036509	59.83	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20191015	51.27	51.52	50.625	50.65	58270	48.7311	down	down	correct
OMCL.US	Omnicell Inc	20191015	74.45	74.9	73.68	74.24	222884	74.24	down	down	correct
OMER.US	Omeros Corporation	20191015	14.96	15.54	14.76	15.5	222347	15.5	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20191015	3.75	3.84	3.6989	3.78	23796	3.78	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20191015	15.91	16.29	15.81	16.15	58322	11.8336	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20191015	0.2	0.2	0.175	0.2	105000	4
ON.US	ON Semiconductor Corporation	20191015	19.05	19.65	19	19.39	4842705	19.39	up	up	correct
ONB.US	Old National Bancorp	20191015	16.92	17.12	16.73	16.995	883831	15.7654	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20191015	2.12	2.21	2.01	2.06	192045	2.06	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20191015	5.61	5.61	4.91	5.55	31177	5.55	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20191015	0.48	0.5185	0.4606	0.4754	152430	0.4754	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20191015	0.8699	1	0.8501	0.8649	60502	12.9735	down	down	correct
ONVO.US	Organovo Holdings Inc	20191015	0.2835	0.31	0.28	0.2953	24046	5.906	up	up	correct
OPBK.US	OP Bancorp	20191015	9.75	9.8	9.68	9.75	6064	9.0418
OPCH.US	Option Care Health Inc	20191015	3.39	3.54	3.365	3.495	765949	13.98	up	up	correct
OPGN.US	OpGen Inc	20191015	6.85	7.3	6.0906	6.2	241508	6.2	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20191015	3.12	3.32	2.94	3.32	2479	3.32	up	down	incorrect
OPI.US	Office Properties Income Trust	20191015	30.54	31.42	30.35	31.41	227392	26.7427	up	down	incorrect
OPK.US	OPKO Health Inc	20191015	2.04	2.1	2.04	2.07	1920599	2.07	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20191015	13.62	14.199	13.62	14.11	13264	14.11	up	up	correct
OPOF.US	Old Point Financial Corporation	20191015	24.51	24.51	24.51	24.51	146	23.2259
OPRA.US	Opera Limited	20191015	10.12	10.15	9.71	9.77	584386	9.77	down	down	correct
OPRT.US	Oportun Financial Corporation	20191015	15.44	16.1	15.11	15.63	85095	15.63	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20191015	13.06	14.24	12.98	13.91	104548	13.91	up	up	correct
OPTN.US	OptiNose Inc	20191015	6.86	7.17	6.8	7.07	226306	7.07	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20191015	7.63	7.7709	7.45	7.6	53088	7.6	down	down	correct
ORGS.US	Orgenesis Inc	20191015	3.68	3.68	3.515	3.55	17958	3.55	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20191015	401.66	405.32	400	403.75	451073	403.75	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20191015	3.13	3.14	3.09	3.12	21337	3.12	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20191015	21.66	21.79	21.41	21.68	18852	19.9296	up	up	correct
ORTX.US	Orchard Therapeutics plc	20191015	11.36	11.72	11.33	11.53	93201	11.53	up	up	correct
OSBC.US	Old Second Bancorp Inc	20191015	11.95	12.19	11.95	12.1	65500	11.8864	up	down	incorrect
OSIS.US	OSI Systems Inc	20191015	96.95	99.78	96.95	98.83	142062	98.83	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20191015	4.09	4.309	4.09	4.28	39957	4.28	up	up	correct
OSPN.US	OneSpan Inc	20191015	14.46	14.75	14.46	14.73	91253	14.73	up	up	correct
OSS.US	One Stop Systems Inc	20191015	2.5926	2.7234	2.4369	2.645	39758	2.645	up	up	correct
OSTK.US	Overstock.com Inc	20191015	10.3486	11.1394	10.294	10.8074	2667431	10.8074	up	up	correct
OSUR.US	OraSure Technologies Inc	20191015	7.85	8.28	7.79	8.26	862709	8.26	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20191015	15.68	15.68	15.09	15.18	257916	14.9479	down	up	incorrect
OTEL.US	Otelco Inc	20191015	11.535	11.535	11.535	11.535	165	11.535
OTEX.US	Open Text Corporation	20191015	40.83	40.98	40.54	40.71	384384	39.196	down	down	correct
OTIC.US	Otonomy Inc	20191015	2.21	2.24	2.2	2.2	29394	2.2	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20191015	1.31	1.43	1.31	1.4	167839	1.4	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20191015	0.08	0.08	0.08	0.08	1	0.08
OTRK.US	Ontrak Inc	20191015	14.64	14.89	14.31	14.45	90527	14.45	down	down	correct
OTTR.US	Otter Tail Corporation	20191015	54.08	54.71	53.81	54.08	45658	50.3478
OVBC.US	Ohio Valley Banc Corp	20191015	35.3	36.72	34.56	36.64	3472	33.982	up	up	correct
OVID.US	Ovid Therapeutics Inc	20191015	2.42	2.47	2.38	2.39	351507	2.39	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20191015	16.495	16.74	16.495	16.74	6620	16.1545	up	down	incorrect
OWSCX.US	OWSCX	20191015	20.38	20.38	20.38	20.38	0	19.8082
OXBR.US	Oxbridge Re Holdings Limited	20191015	0.871	1.31	0.871	1.06	341770	1.06	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20191015	0.069	0.07	0.069	0.07	21645	0.07	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20191015	9.68	9.77	9.65	9.66	618494	6.4792	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20191015	25.519	25.7527	25.519	25.75	2902	22.028	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20191015	5.87	5.925	5.87	5.91	95094	4.2947	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20191015	25.5845	25.64	25.4622	25.64	4254	22.1226	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20191015	25.15	25.175	25.07	25.08	8600	22.0306	down	down	correct
OZK.US	Bank OZK	20191015	27.89	28.51	27.58	28.175	943813	26.0819	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20191015	18.68	18.97	18.67	18.72	2921341	15.4991	up	up	correct
PAAS.US	Pan American Silver Corp	20191015	16	16.085	15.49	15.535	3013371	15.2005	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20191015	5.46	5.53	5.24	5.39	2281464	5.39	down	down	correct
PACW.US	PacWest Bancorp	20191015	36.02	37.1	35.78	36.87	822557	33.6144	up	up	correct
PAGP.US	Plains GP Holdings L.P	20191015	19.35	19.71	19.345	19.4	2008604	16.1762	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20191015	21.51	21.95	21.0361	21.87	228633	20.8757	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20191015	1.72	1.88	1.57	1.73	1908	1.73	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20191015	3.19	3.25	3.19	3.21	8319	3.0772	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20191015	213.9	215.66	211.15	212.58	914392	212.58	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20191015	17.71	17.71	17.71	17.71	36	8.2705
PATK.US	Patrick Industries Inc	20191015	42.19	44.31	42.12	44.09	134254	42.6564	up	down	incorrect
PAVM.US	PAVmed Inc	20191015	0.891	0.9151	0.88	0.8941	12328	0.8941	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20191015	0.32	0.32	0.32	0.32	100	0.32
PAYS.US	PaySign Inc	20191015	10.38	10.84	10.13	10.63	535552	10.63	up	up	correct
PAYX.US	Paychex Inc	20191015	84.72	85	84.32	84.86	1019121	79.4869	up	down	incorrect
PBCT.US	People's United Financial Inc	20191015	15.73	15.94	15.625	15.83	3326058	14.1334	up	down	incorrect
PBCTP.US	People's United Financial Inc	20191015	27.18	27.23	27.03	27.045	51043	24.1005	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20191015	12.74	12.93	12.65	12.89	20671	12.89	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20191015	12.6579	12.6579	12.6579	12.6579	373	12.1002
PBIP.US	Prudential Bancorp Inc	20191015	16.89	17.19	16.76	17.1	3345	15.9402	up	up	correct
PBPB.US	Potbelly Corporation	20191015	3.88	4	3.75	3.81	369166	3.81	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20191015	3.63	3.65	3.3182	3.41	5996	3.41	down	down	correct
PBYI.US	Puma Biotechnology Inc	20191015	6.84	7.05	6.68	6.79	2132023	6.79	down	down	correct
PCAR.US	PACCAR Inc	20191015	69.09	70.71	68.79	70.345	1421310	64.4348	up	up	correct
PCB.US	PCB Bancorp	20191015	16.63	16.63	16.49	16.59	15297	15.5094	down	down	correct
PCH.US	PotlatchDeltic Corporation	20191015	40.61	40.97	40.47	40.57	148026	34.9632	down	down	correct
PCOM.US	Points International Ltd	20191015	11	11.4167	10.81	10.85	36891	10.85	down	down	correct
PCRX.US	Pacira BioSciences Inc	20191015	36.84	38.52	36.3712	38.1	883962	38.1	up	up	correct
PCSB.US	PCSB Financial Corporation	20191015	19.82	20.1	19.78	20.02	23887	19.5192	up	up	correct
PCTI.US	PCTEL Inc	20191015	8.03	8.18	7.95	8	86967	7.4317	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20191015	100.76	102.42	100.74	101.705	181606	101.705	up	up	correct
PCYG.US	Park City Group Inc	20191015	5.52	5.81	5.5	5.81	22553	5.81	up	up	correct
PCYO.US	Pure Cycle Corporation	20191015	10.92	10.98	10.8192	10.89	12925	10.89	down	down	correct
PDCE.US	PDC Energy Inc	20191015	24.08	24.94	23.75	24.17	979629	23.7288	up	up	correct
PDCO.US	Patterson Companies Inc	20191015	17.07	17.51	17.014	17.32	983653	15.9302	up	up	correct
PDD.US	Pinduoduo Inc	20191015	33.19	34.095	33.06	33.94	5961455	33.94	up	up	correct
PDEX.US	Pro	20191015	13.66	13.85	13.6	13.61	8616	13.61	down	down	correct
PDFS.US	PDF Solutions Inc	20191015	12.96	13.46	12.89	13.21	165879	13.21	up	up	correct
PDLB.US	PDL Community Bancorp	20191015	13.72	14.03	13.7	14.03	2250	14.03	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20191015	3.49	3.601	3.3378	3.44	6876	3.44	down	down	correct
PDSKX.US	PDSKX	20191015	25.27	25.27	25.27	25.27	0	23.8204
PDSRX.US	PDSRX	20191015	25.25	25.25	25.25	25.25	0	23.74
PDSYX.US	PDSYX	20191015	25.28	25.28	25.28	25.28	0	23.8323
PEBK.US	Peoples Bancorp of North Carolina Inc	20191015	30.7	31.3843	30.7	31.31	4499	29.364	up	up	correct
PEBO.US	Peoples Bancorp Inc	20191015	31.16	31.61	31.1	31.38	45485	28.062	up	up	correct
PEGA.US	Pegasystems Inc	20191015	76.49	76.83	75.61	75.99	246651	75.8169	down	down	correct
PENN.US	Penn National Gaming Inc	20191015	19.1	19.665	19	19.54	2011112	19.54	up	up	correct
PEP.US	PepsiCo Inc	20191015	137.48	137.945	136.16	136.33	3395335	127.8158	down	down	correct
PERI.US	Perion Network Ltd	20191015	4.5	4.78	4.5	4.73	177605	4.73	up	up	correct
PESI.US	Perma	20191015	4.76	4.915	4.57	4.61	37959	4.61	down	down	correct
PETQ.US	PetIQ Inc	20191015	26.47	27.75	26.47	27.56	251429	27.56	up	up	correct
PETS.US	PetMed Express Inc	20191015	18.69	19.15	18.51	18.73	559289	17.1745	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20191015	0.42	0.79	0.409	0.79	3100	3.5111	up	down	incorrect
PETZ.US	TDH Holdings Inc	20191015	1.1478	2.38	1.1276	2	1303321	2	up	up	correct
PFBC.US	Preferred Bank	20191015	52.74	53.25	52.5	52.87	52740	50.0701	up	up	correct
PFC.US	Premier Financial Corp	20191015	28.33	28.78	28.21	28.57	64320	26.2151	up	up	correct
PFFLX.US	PFFLX	20191015	9.83	9.83	9.83	9.83	0	8.3716
PFG.US	Principal Financial Group Inc	20191015	55.41	56.12	55.24	55.83	676244	50.6539	up	up	correct
PFIE.US	Profire Energy Inc	20191015	1.79	1.84	1.78	1.81	102194	1.81	up	up	correct
PFIN.US	P&F Industries Inc	20191015	6.41	6.41	6.25	6.25	995	6.1579	down	down	correct
PFIS.US	Peoples Financial Services Corp	20191015	47.1	47.43	46.6	46.6	13124	43.1609	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20191015	9.83	9.83	9.83	9.83	0	8.085
PFLT.US	PennantPark Floating Rate Capital Ltd	20191015	11.48	11.6	11.45	11.53	138625	9.0248	up	up	correct
PFMT.US	Performant Financial Corporation	20191015	1.03	1.06	1	1	425901	1	down	down	correct
PFSW.US	PFSweb Inc	20191015	2.61	2.68	2.58	2.68	21155	2.68	up	up	correct
PFX.US	Phenixfin Corporation	20191015	2.53	2.61	2.48	2.49	148762	48.5187	down	down	correct
PFXNL.US	PhenixFIN Corporation	20191015	24.25	24.25	23.75	23.75	4126	20.8636	down	down	correct
PGC.US	Peapack	20191015	27.15	27.61	27.07	27.52	30413	27.0226	up	up	correct
PGEN.US	Precigen Inc	20191015	5.89	6.11	5.76	5.975	1043710	5.975	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20191015	4.03	4.46	3.96	4.29	164687	4.29	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20191015	2.4	2.63	2.4	2.63	1329	2.63	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20191015	0.21	0.21	0.19	0.1961	342805	10.7855	down	up	incorrect
PHUN.US	Phunware Inc	20191015	1.46	1.6587	1.4	1.58	903289	1.58	up	up	correct
PHUNW.US	Phunware Inc	20191015	0.15	0.175	0.15	0.1742	893	0.1742	up	up	correct
PI.US	Impinj Inc	20191015	31.14	32.21	31.11	31.76	178289	31.76	up	down	incorrect
PIIVX.US	PIIVX	20191015	29.32	29.32	29.32	29.32	0	28.7488
PINC.US	Premier Inc	20191015	31.53	31.575	30.92	31.44	1108174	30.4139	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20191015	3.2	3.33	3.14	3.21	300588	3.21	up	up	correct
PIXY.US	ShiftPixy Inc	20191015	0.449	0.449	0.42	0.42	1572	16.8	down	down	correct
PKBK.US	Parke Bancorp Inc	20191015	22.69	23	22.69	23	13073	19.3549	up	up	correct
PKOH.US	Park	20191015	27.82	28.87	27.71	28.51	16290	27.6528	up	down	incorrect
PLAB.US	Photronics Inc	20191015	10.92	11.25	10.9	11.2	584703	11.2	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20191015	38.71	38.71	38.05	38.17	649891	38.021	down	down	correct
PLBC.US	Plumas Bancorp	20191015	20.4	22.5624	20.4	21.87	23729	20.8542	up	up	correct
PLCE.US	The Children's Place Inc	20191015	75.27	77.82	74.44	76	400269	75.2766	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20191015	4.39	4.55	4.335	4.43	84349	4.43	up	up	correct
PLL.US	Piedmont Lithium Inc	20191015	6.46	6.5	6.46	6.5	371	6.5	up	up	correct
PLMR.US	Palomar Holdings Inc	20191015	41.03	41.815	40.19	40.66	295395	40.66	down	down	correct
PLPC.US	Preformed Line Products Company	20191015	51.4	51.583	50.7	50.9	5571	49.537	down	down	correct
PLSE.US	Pulse Biosciences Inc	20191015	13.64	14.73	13.48	14.11	54312	14.11	up	up	correct
PLUG.US	Plug Power Inc	20191015	2.74	2.79	2.69	2.78	3580025	2.78	up	up	correct
PLUS.US	ePlus inc	20191015	75.78	76.53	75.16	75.55	62038	37.775	down	down	correct
PLXP.US	PLx Pharma Inc	20191015	4.5317	4.78	4.5317	4.72	4659	4.72	up	down	incorrect
PLXS.US	Plexus Corp	20191015	62.7	63.97	62.7	63.74	78765	63.74	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20191015	7.5	7.58	7.47	7.56	160605	7.56	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20191015	0.037	0.037	0.0333	0.0333	2435	49.9525	down	down	correct
PMD.US	Psychemedics Corporation	20191015	9.02	9.42	8.79	9.42	17623	8.9981	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20191015	2.0101	2.27	2.0101	2.13	45624	2.13	up	up	correct
PMFLX.US	PMFLX	20191015	10.73	10.73	10.73	10.73	0	10.0717
PMTS.US	CPI Card Group Inc. Common Stock	20191015	2.2	2.27	2.1742	2.255	7074	2.255	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20191015	12.53	12.53	12.53	12.53	176	12.5196
PNFP.US	Pinnacle Financial Partners Inc	20191015	56.25	57.1	55.81	56.56	370606	55.1562	up	up	correct
PNNT.US	PennantPark Investment Corporation	20191015	6.07	6.14	6.04	6.11	235729	4.7806	up	up	correct
PNNTG.US	PNNTG	20191015	25.34	25.44	25.2	25.35	47800	22.4754	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20191015	129.38	133.66	129.38	132.79	4054	132.79	up	up	correct
PNTG.US	The Pennant Group Inc	20191015	18.08	18.93	17.555	18.4	281655	18.4	up	up	correct
POAI.US	Predictive Oncology Inc	20191015	0.46	0.47	0.46	0.4641	1620	4.641	up	down	incorrect
PODD.US	Insulet Corporation	20191015	154.52	156.8	152.53	155.42	1019986	155.42	up	up	correct
POLA.US	Polar Power Inc	20191015	3.05	3.05	2.98	2.98	2550	2.98	down	down	correct
POOL.US	Pool Corporation	20191015	203.12	205.19	202.29	204.96	185341	201.2403	up	up	correct
POPM.US	PopMail.com Inc	20191015	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20191015	91.72	93.53	90.17	92.64	213688	45.6221	up	up	correct
POWL.US	Powell Industries Inc	20191015	37.98	38.585	37.98	38.35	29960	35.4762	up	up	correct
POWW.US	AMMO Inc	20191015	1.56	1.68	1.56	1.68	6649	1.68	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20191015	30.81	31.48	30.65	31.12	193888	28.6485	up	up	correct
PPBT.US	Purple Biotech Ltd	20191015	0.07	0.0735	0.07	0.072	50589	0.72	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20191015	30.97	30.97	30.23	30.27	592968	30.27	down	down	correct
PPIH.US	Perma	20191015	9.81	10.14	9.81	9.88	25434	9.88	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20191015	4.03	4.03	3.91	3.91	3894	3.8129	down	down	correct
PPTA.US	Midas Gold Corp.	20191015	4.75	4.799	4.5	4.644	10234	4.644	down	up	incorrect
PRAA.US	PRA Group Inc	20191015	32.86	33.435	32.73	33.31	157510	33.31	up	up	correct
PRDEX.US	PREDEX Funds	20191015	26.16	26.16	26.16	26.16	0	24.021
PRDO.US	Perdoceo Education Corporation	20191015	14.92	15.11	14.82	14.885	415544	14.885	down	down	correct
PRFT.US	Perficient Inc	20191015	37.35	37.75	36.76	37.54	510634	37.54	up	up	correct
PRGS.US	Progress Software Corporation	20191015	39.82	40.74	39.6	40.33	424104	38.8965	up	up	correct
PRIM.US	Primoris Services Corporation	20191015	20.08	20.24	19.99	20.095	90698	19.6502	up	up	correct
PRIVX.US	Sharespost 100 Fund	20191015	29.19	29.19	29.19	29.19	0	28.6171
PRLVX.US	PRLVX	20191015	29.07	29.07	29.07	29.07	0	28.4954
PROF.US	Profound Medical Corp	20191015	0.653	0.7262	0.6379	0.712	3877	7.12	up	up	correct
PROV.US	Provident Financial Holdings Inc	20191015	20	20.28	19.88	20.19	1870	18.6622	up	up	correct
PRPH.US	ProPhase Labs Inc	20191015	1.9	1.9	1.9	1.9	581	1.6048
PRPL.US	Purple Innovation Inc	20191015	8.18	8.25	8	8.17	38865	8.17	down	down	correct
PRPO.US	Precipio Inc	20191015	2.34	2.4647	2.27	2.39	166565	2.39	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20191015	6.39	6.71	6.19	6.22	128883	6.22	down	down	correct
PRTA.US	Prothena Corporation plc	20191015	7.81	8.22	7.81	8.215	163756	8.215	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20191015	4.58	4.81	4.45	4.49	11875	4.49	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20191015	3.2	3.46	3.2	3.35	1231819	3.35	up	down	incorrect
PRTS.US	CarParts.com Inc	20191015	1.51	1.54	1.5	1.53	21282	1.53	up	up	correct
PRVB.US	Provention Bio Inc	20191015	5.92	6.27	5.82	6.04	260154	6.04	up	up	correct
PSEC.US	Prospect Capital Corporation	20191015	6.47	6.56	6.47	6.52	1022748	5.0866	up	up	correct
PSHG.US	Performance Shipping Inc	20191015	1.06	1.1	1.02	1.055	107232	10.3483	down	down	correct
PSMT.US	PriceSmart Inc	20191015	66.53	67.395	65.76	65.98	246758	64.7727	down	up	incorrect
PSNL.US	Personalis Inc	20191015	11.35	12.28	11.291	11.51	250006	11.51	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20191015	18.1	18.1	18.1	18.1	0	16.1339
PSTI.US	Pluristem Therapeutics Inc	20191015	3.77	3.77	3.6004	3.69	36109	3.69	down	down	correct
PSTV.US	Plus Therapeutics Inc	20191015	3.18	3.59	2.57	2.75	6871165	2.75	down	down	correct
PT.US	Pintec Technology Holdings Limited	20191015	1.31	1.45	1.29	1.38	178345	1.38	up	down	incorrect
PTC.US	PTC Inc	20191015	65.92	66.035	64.98	65	690837	65	down	down	correct
PTCT.US	PTC Therapeutics Inc	20191015	35.51	36.8	35.3385	36.19	1207828	36.19	up	up	correct
PTDEX.US	PREDEX	20191015	26.2	26.2	26.2	26.2	0	24.1794
PTE.US	PolarityTE Inc	20191015	2.95	3.226	2.95	3.15	173233	3.15	up	up	correct
PTEN.US	Patterson	20191015	8.12	8.31	7.92	7.975	3675182	7.6885	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20191015	11.49	11.86	11.19	11.715	108236	11.715	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20191015	21.9	22.1	21.8	22.1	3730	16.3312	up	down	incorrect
PTNR.US	Partner Communications Company Ltd	20191015	4.47	4.47	4.4001	4.45	3416	4.45	down	up	incorrect
PTON.US	Peloton Interactive Inc	20191015	21.51	23.68	21.51	23.445	2872184	23.445	up	up	correct
PTRS.US	Partners Bancorp	20191015	7.32	7.32	7.32	7.32	275	7.0931
PTSI.US	P.A.M. Transportation Services Inc	20191015	68	71.56	57	57.06	19621	28.53	down	down	correct
PULM.US	Pulmatrix Inc	20191015	0.715	0.73	0.7	0.7286	37390	0.7286	up	up	correct
PUYI.US	Puyi Inc	20191015	6.61	6.61	5.31	5.48	255216	5.48	down	down	correct
PVAC.US	Penn Virginia Corporation	20191015	26.14	27.48	25.68	27.36	224462	27.36	up	up	correct
PVBC.US	Provident Bancorp Inc	20191015	22.71	22.9	22.71	22.8	26558	11.0615	up	up	correct
PWDEX.US	PREDEX	20191015	26.2	26.2	26.2	26.2	0	24.1793
PWFL.US	PowerFleet Inc	20191015	6.12	6.2	6.04	6.2	14946	6.2	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20191015	29.85	30.14	29.75	30.14	2838	26.9972	up	up	correct
PXLW.US	Pixelworks Inc	20191015	3.79	3.83	3.75	3.78	82611	3.78	down	down	correct
PXS.US	Pyxis Tankers Inc	20191015	1.79	1.79	1.67	1.7	92779	1.7	down	down	correct
PYPL.US	PayPal Holdings Inc	20191015	102.01	103.66	101.9	103.59	4629287	103.59	up	up	correct
PZZA.US	Papa John's International Inc	20191015	52.48	53.35	51.785	53.08	709544	51.7775	up	down	incorrect
QADA.US	QAD Inc	20191015	45.7	45.89	45.27	45.4	18083	44.9666	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20191015	76.88	77.98	76.28	77.82	5241661	73.9308	up	up	correct
QCRH.US	QCR Holdings Inc	20191015	38.25	38.83	38.09	38.39	43019	37.8551	up	up	correct
QDEL.US	Quidel Corporation	20191015	58.42	59.66	58.4	58.65	95740	58.65	up	up	correct
QFIN.US	360 DigiTech Inc	20191015	9.06	9.19	8.91	9.02	210337	8.8982	down	down	correct
QIWI.US	QIWI plc	20191015	20.19	20.2	18.6	19.34	819819	15.7272	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20191015	0.2813	0.3097	0.2756	0.3005	27356	7.5125	up	up	correct
QLYS.US	Qualys Inc	20191015	78.41	79.82	77.776	79.05	253750	79.05	up	up	correct
QMCO.US	Quantum Corporation	20191015	5.61	5.75	5.61	5.74	22220	5.74	up	up	correct
QNST.US	QuinStreet Inc	20191015	12.36	12.88	12.36	12.87	330486	12.87	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20191015	22.42	22.6692	22.42	22.5	114501	19.7569	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20191015	2.4081	2.47	2.4081	2.46	10117	2.46	up	up	correct
QRTEA.US	Qurate Retail Inc	20191015	9.54	9.93	9.3	9.71	5260844	5.5389	up	up	correct
QRVO.US	Qorvo Inc	20191015	77.7	79.88	77.56	79.84	1314121	79.84	up	up	correct
QTNT.US	Quotient Limited	20191015	7.26	7.65	7.26	7.63	157780	7.63	up	up	correct
QTRX.US	Quanterix Corporation	20191015	22.11	22.49	21.7	22.01	132115	22.01	down	up	incorrect
QTT.US	Qutoutiao Inc	20191015	3.18	3.35	3.05	3.29	1321114	32.9	up	up	correct
QUIK.US	QuickLogic Corporation	20191015	0.3551	0.37	0.355	0.37	71092	5.18	up	up	correct
QUMU.US	Qumu Corporation	20191015	2.7668	3.07	2.7668	2.89	28307	2.89	up	down	incorrect
QURE.US	uniQure N.V	20191015	41.93	44.9	41.93	44.49	471898	44.49	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20191015	4.96	5.33	4.96	5.29	505825	5.29	up	down	incorrect
RAIL.US	FreightCar America Inc	20191015	4.43	4.45	4.37	4.37	54207	4.37	down	up	incorrect
RAND.US	Rand Capital Corporation	20191015	2.5238	2.5985	2.14	2.36	104206	17.4411	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20191015	41.65	43.2	41.65	42.76	555683	42.76	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20191015	2.51	2.6499	2.51	2.5801	5225	2.5801	up	down	incorrect
RAVN.US	Raven Industries Inc	20191015	32.37	33.01	31.985	32.7	81321	32.1935	up	up	correct
RBB.US	RBB Bancorp	20191015	19.47	19.82	19.47	19.73	62799	18.7545	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20191015	5.48	5.62	5.48	5.525	151168	5.525	up	up	correct
RBCAA.US	Republic Bancorp Inc	20191015	42.95	43.83	42.4923	43.2	19365	40.4521	up	up	correct
RBCN.US	Rubicon Technology Inc	20191015	8.55	8.72	8.55	8.711	1899	8.711	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20191015	10.6	10.6	10.42	10.6	539	10.6
RBNC.US	Reliant Bancorp Inc	20191015	23.5	23.64	22.9	23.35	8179	22.3706	down	down	correct
RCEL.US	AVITA Medical Inc	20191015	7.605	7.6333	7.52	7.56	5952	37.8	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20191015	10.76	10.76	10.76	10.76	0	9.121
RCICX.US	Resource Credit Income Fund Class C	20191015	10.88	10.88	10.88	10.88	0	9.3848
RCII.US	Rent	20191015	26.08	26.225	25.27	25.305	747601	23.4903	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20191015	10.79	10.79	10.79	10.79	0	9.1196
RCILX.US	RCILX	20191015	10.76	10.76	10.76	10.76	0	9.4331
RCIWX.US	Resource Credit Income Fund Class W Shar	20191015	10.76	10.76	10.76	10.76	0	9.1544
RCKT.US	Rocket Pharmaceuticals Inc	20191015	11.93	12.88	11.86	12.74	443756	12.74	up	up	correct
RCKY.US	Rocky Brands Inc	20191015	32.065	32.3962	31.69	32.07	26190	30.7801	up	up	correct
RCM.US	R1 RCM Inc	20191015	9.47	9.74	9.37	9.67	819746	9.67	up	up	correct
RCMT.US	RCM Technologies Inc	20191015	2.9	2.92	2.9	2.92	3084	2.92	up	up	correct
RCON.US	Recon Technology Ltd	20191015	0.6801	0.73	0.6801	0.71	6866	3.55	up	up	correct
RDCM.US	RADCOM Ltd	20191015	9.84	10.016	9.7	9.86	3257	9.86	up	down	incorrect
RDFN.US	Redfin Corporation	20191015	16.14	16.84	16.07	16.7	712993	16.7	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20191015	6.18	6.5274	6.18	6.19	60849	6.19	up	up	correct
RDI.US	Reading International Inc	20191015	11.37	11.54	11.3001	11.38	61592	11.38	up	up	correct
RDNT.US	RadNet Inc	20191015	14.51	14.79	14.47	14.78	117571	14.78	up	up	correct
RDUS.US	Radius Health Inc	20191015	25.06	26.24	25.05	26.09	433474	26.09	up	up	correct
RDVT.US	Red Violet Inc	20191015	13.56	14.98	13.3712	14.45	212495	14.45	up	down	incorrect
RDWR.US	Radware Ltd	20191015	23.45	23.58	22.835	22.9	163253	22.9	down	down	correct
REAL.US	The RealReal Inc	20191015	21.44	21.7	20.74	21.11	1004411	21.11	down	down	correct
REDU.US	RISE Education Cayman Ltd	20191015	7.36	7.66	6.7575	7.21	11648	7.21	down	down	correct
REED.US	Reed's Inc	20191015	0.8798	0.8798	0.73	0.7997	506915	0.7997	down	down	correct
REFR.US	Research Frontiers Incorporated	20191015	3.01	3.0523	2.76	2.85	164005	2.85	down	down	correct
REG.US	Regency Centers Corporation	20191015	68.73	69.04	68.28	68.6	589469	62.2188	down	down	correct
REGI.US	Renewable Energy Group Inc	20191015	15.72	16.33	15.555	15.62	1167723	15.62	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20191015	305.35	306.96	303	303.82	786463	303.82	down	down	correct
REKR.US	Rekor Systems Inc	20191015	2.28	2.3	2.1698	2.25	63600	2.25	down	down	correct
RELI.US	Reliance Global Group Inc	20191015	0.215	0.2242	0.215	0.2242	280	19.2162	up	up	correct
RELL.US	Richardson Electronics Ltd	20191015	5.85	5.85	5.738	5.75	71900	5.2263	down	down	correct
REPH.US	Recro Pharma Inc	20191015	11.1	11.62	11.06	11.52	71035	10.3318	up	down	incorrect
REPL.US	Replimune Group Inc	20191015	12.38	14.1	12.38	14.01	37949	14.01	up	down	incorrect
RESN.US	Resonant Inc	20191015	2.82	2.91	2.6	2.61	356383	2.61	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20191015	145.96	162.958	142.63	157.92	3943849	157.92	up	up	correct
RETO.US	ReTo Eco	20191015	1.06	1.06	1	1.02	25461	1.02	down	down	correct
RFIL.US	RF Industries Ltd	20191015	6.59	6.67	6.54	6.56	35132	6.5075	down	down	correct
RGCO.US	RGC Resources Inc	20191015	28.41	28.62	28.39	28.62	2467	26.9737	up	up	correct
RGEN.US	Repligen Corporation	20191015	78.54	79.89	77.76	79.22	431694	79.22	up	up	correct
RGLD.US	Royal Gold Inc	20191015	123.22	123.2337	115.74	116.4	1346246	113.9542	down	up	incorrect
RGLS.US	Regulus Therapeutics Inc	20191015	0.631	0.67	0.63	0.662	95555	0.662	up	up	correct
RGNX.US	REGENXBIO Inc	20191015	34.73	37.99	34.73	37.7	762435	37.7	up	up	correct
RGP.US	Resources Connection Inc	20191015	13.8	13.94	13.78	13.83	341000	12.6134	up	down	incorrect
RIBT.US	RiceBran Technologies	20191015	2.67	2.71	2.67	2.71	7357	2.71	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20191015	19.18	19.6765	19.05	19.51	41981	19.2861	up	down	incorrect
RIDE.US	Lordstown Motors Corp	20191015	9.92	9.92	9.92	9.92	102	9.92
RIGL.US	Rigel Pharmaceuticals Inc	20191015	1.67	1.72	1.66	1.69	2774941	1.69	up	up	correct
RILY.US	B. Riley Financial Inc	20191015	22.54	23.55	22.45	23.44	49550	20.4988	up	up	correct
RILYN.US	B. Riley Financial Inc	20191015	25.22	25.27	25.1	25.18	17000	21.9632	down	down	correct
RILYP.US	B. Riley Financial Inc	20191015	24.76	24.8	24.73	24.75	90200	21.4167	down	down	correct
RIOT.US	Riot Blockchain Inc	20191015	1.78	1.83	1.74	1.78	409259	1.78
RIVE.US	Riverview Financial Corporation	20191015	11.25	11.925	11.25	11.48	2488	11.2078	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20191015	5.62	5.88	5.09	5.34	2614810	5.34	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20191015	32.1	36	18.67	26.2	2250589	26.2	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20191015	13.67	13.74	13.49	13.72	21200	12.8336	up	up	correct
RMBL.US	RumbleON Inc	20191015	2.7894	2.9	2.7894	2.89	433	57.8	up	up	correct
RMBS.US	Rambus Inc	20191015	13.17	13.47	13.11	13.44	426272	13.44	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20191015	9.2584	9.32	9.23	9.2743	4331	9.0148	up	up	correct
RMNI.US	Rimini Street Inc	20191015	4.02	4.02	3.93	3.99	49736	3.99	down	up	incorrect
RMR.US	The RMR Group Inc	20191015	44.09	44.54	43.62	44.19	111664	34.3778	up	up	correct
RMRM.US	RMR Mortgage Trust	20191015	20.47	20.47	20.28	20.36	33100	17.8888	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20191015	2.4	2.43	2.38	2.4	136059	2.4
RNDB.US	Randolph Bancorp Inc	20191015	14.58	14.81	14.58	14.8	2241	14.7149	up	up	correct
RNST.US	Renasant Corporation	20191015	35.32	35.93	35.155	35.7	207168	33.5218	up	up	correct
RNWK.US	RealNetworks Inc	20191015	1.46	1.5	1.41	1.49	10742	1.49	up	up	correct
ROAD.US	Construction Partners Inc	20191015	15.82	16.16	15.57	16	164579	16	up	up	correct
ROCK.US	Gibraltar Industries Inc	20191015	44.15	44.8	44.15	44.68	128348	44.68	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20191015	18.53	18.63	18.37	18.475	702137	17.4567	down	down	correct
ROKU.US	Roku Inc	20191015	123.18	132.95	122.53	132.82	26623532	132.82	up	up	correct
ROLL.US	RBC Bearings Incorporated	20191015	159.79	163.4	159.06	161.71	69550	161.71	up	up	correct
ROST.US	Ross Stores Inc	20191015	111.65	112.5	111.64	111.94	1629498	110.2672	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20191015	13.62	13.73	13.1914	13.65	196253	13.65	up	down	incorrect
RPD.US	Rapid7 Inc	20191015	50.1	51.03	49.94	50.46	273819	50.46	up	up	correct
RRBI.US	Red River Bancshares Inc	20191015	43.75	43.75	43.27	43.27	1900	42.809	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20191015	31.17	31.23	30.5	31.11	189689	31.11	down	down	correct
RRR.US	Red Rock Resorts Inc	20191015	20.83	21.12	20.78	21.1	330599	19.6068	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20191015	0.0625	0.064	0.0586	0.064	5517	0.064	up	up	correct
RSSS.US	Research Solutions Inc	20191015	2.58	2.58	2.21	2.49	1800	2.49	down	down	correct
RTLR.US	Rattler Midstream LP	20191015	15.46	15.9	15.1	15.5	326800	12.3837	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20191015	8.45	8.84	8.33	8.64	197905	8.64	up	up	correct
RUN.US	Sunrun Inc	20191015	17.16	17.3687	17	17.215	876707	17.215	up	up	correct
RUSHA.US	Rush Enterprises Inc	20191015	38.08	38.85	37.8	38.49	97269	24.8631	up	up	correct
RUSHB.US	Rush Enterprises Inc	20191015	40.04	40.04	39.97	40.03	4401	25.7927	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20191015	19.2	19.2	18.87	19.06	136671	18.8013	down	down	correct
RVNC.US	Revance Therapeutics Inc	20191015	14.12	15.16	13.81	14.675	1217467	14.675	up	up	correct
RVSB.US	Riverview Bancorp Inc	20191015	7.26	7.31	7.21	7.3	22289	6.8165	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20191015	2.76	2.94	2.76	2.8	75811	2.8	up	up	correct
RYAAY.US	Ryanair Holdings plc	20191015	73.26	75.07	72.77	74.19	540371	74.19	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20191015	20.53	21.095	20.26	20.89	77483	20.89	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20191015	28.38	28.38	28.234	28.35	14890	25.2223	down	down	correct
RZLT.US	Rezolute Inc	20191015	0.0822	0.13	0.082	0.13	97347	6.5	up	up	correct
SABR.US	Sabre Corporation	20191015	21.34	21.51	21.15	21.45	4972764	20.7414	up	down	incorrect
SAFM.US	Sanderson Farms Inc	20191015	149.98	151.48	149.11	149.84	193329	146.6417	down	down	correct
SAFT.US	Safety Insurance Group Inc	20191015	98.13	99.59	98.04	98.4	81220	89.0582	up	up	correct
SAGE.US	Sage Therapeutics Inc	20191015	140.2	145.29	139.36	144.26	478392	144.26	up	up	correct
SAIA.US	Saia Inc	20191015	96.77	97.81	95.74	96.31	240538	96.31	down	down	correct
SAL.US	Salisbury Bancorp Inc	20191015	38.3	38.3	38.3	38.3	210	35.9656
SALM.US	Salem Media Group Inc	20191015	1.47	1.5	1.46	1.5	24544	1.4334	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20191015	12.98	13.035	12.63	12.78	7534	11.488	down	down	correct
SANM.US	Sanmina Corporation	20191015	30.18	30.96	30.18	30.82	357207	30.82	up	down	incorrect
SANW.US	S&W Seed Company	20191015	2.45	2.49	2.3	2.3664	19425	2.3664	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20191015	32.92	33.44	32.85	33.23	108562	30.5674	up	down	incorrect
SATS.US	EchoStar Corporation	20191015	35.79	36.19	35.41	36.03	249843	36.03	up	up	correct
SAVA.US	Cassava Sciences Inc	20191015	1.27	1.2717	1.25	1.27	29592	1.27
SBAC.US	SBA Communications Corporation	20191015	240.18	240.76	236.2031	239.01	353502	235.3243	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20191015	24.87	25.395	24.87	25.08	152221	24.7874	up	up	correct
SBET.US	Sharplink Gaming Ltd	20191015	1.07	1.27	1.07	1.1	86300	1.1	up	down	incorrect
SBFG.US	SB Financial Group Inc	20191015	16.366	16.43	16.26	16.35	10296	15.472	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20191015	40.53	41.45	40.025	41.05	935684	38.3565	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20191015	11.1	11.1	10.74	10.83	548555	9.3305	down	down	correct
SBNY.US	Signature Bank	20191015	117.68	119.26	117.55	118.67	234205	114.4407	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20191015	22.84	23.18	22.79	23.17	1262445	19.3843	up	up	correct
SBSI.US	Southside Bancshares Inc	20191015	34.17	34.845	34.03	34.42	106142	31.5284	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20191015	9.95	10	9.91	9.95	55064	9.926
SBUX.US	Starbucks Corporation	20191015	87	87.25	85.76	86.45	4722624	82.9078	down	down	correct
SCHL.US	Scholastic Corporation	20191015	36.89	37.59	36.785	37.17	124701	35.4653	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20191015	20.16	20.38	19.93	20.14	294588	18.8034	down	down	correct
SCKT.US	Socket Mobile Inc	20191015	2.3	2.3	2.186	2.2382	1309	2.2382	down	up	incorrect
SCOA.US	Scion Tech Growth I	20191015	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20191015	1.85	1.99	1.83	1.88	388237	1.88	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20191015	6.07	6.386	5.93	6.02	28282	6.02	down	down	correct
SCPL.US	SciPlay Corporation	20191015	9.6	9.65	9.39	9.58	331770	9.58	down	down	correct
SCR.US	Score Media and Gaming Inc	20191015	0.459	0.459	0.426	0.426	12575	0.426	down	down	correct
SCSC.US	ScanSource Inc	20191015	29.41	30.039	29.41	29.8	115031	29.8	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20191015	33.16	33.8	32.89	33.28	923672	16.2796	up	up	correct
SCWX.US	SecureWorks Corp	20191015	11.96	12.14	11.92	11.97	235280	11.97	up	up	correct
SCYX.US	SCYNEXIS Inc	20191015	1.04	1.11	1.04	1.1	51833	11	up	down	incorrect
SDC.US	SmileDirectClub Inc	20191015	9.74	10.4898	9.32	10.31	9574257	10.31	up	up	correct
SEAC.US	SeaChange International Inc	20191015	2.77	3.055	2.77	2.99	237425	2.99	up	up	correct
SECO.US	Secoo Holding Limited	20191015	5.98	6.15	5.9742	6.13	33501	6.13	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20191015	85.8	87.49	83.34	84.8	2084103	84.8	down	down	correct
SEED.US	Origin Agritech Limited	20191015	6.2	6.2	6	6.05	13025	6.05	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20191015	0.8833	0.9	0.88	0.8933	93434	0.8933	up	up	correct
SEIC.US	SEI Investments Company	20191015	58.81	59.7571	58.74	59.54	458462	57.7357	up	down	incorrect
SELB.US	Selecta Biosciences Inc	20191015	1.41	1.45	1.36	1.37	119281	1.37	down	down	correct
SELF.US	Global Self Storage Inc	20191015	4.7	4.7	4.62	4.62	10853	4.0628	down	down	correct
SENEA.US	Seneca Foods Corporation	20191015	32.6	32.8222	32.14	32.3	12124	32.3	down	up	incorrect
SESN.US	Sesen Bio Inc	20191015	1.16	1.22	1.16	1.2	627033	1.2	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20191015	36	36	36	36	169	34.207
SFBS.US	ServisFirst Bancshares Inc	20191015	33.08	33.72	32.8357	33.44	64841	32.2965	up	down	incorrect
SFET.US	Safe	20191015	0.6276	0.7	0.6126	0.65	44038	13	up	up	correct
SFIX.US	Stitch Fix Inc	20191015	21.71	21.74	20.69	20.85	2310834	20.85	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20191015	17.99	18.23	17.88	18.145	2111292	18.145	up	up	correct
SFNC.US	Simmons First National Corporation	20191015	23.67	23.94	23.53	23.835	582763	22.2177	up	up	correct
SFST.US	Southern First Bancshares Inc	20191015	39.05	39.6126	38.98	39.24	8942	39.24	up	up	correct
SGA.US	Saga Communications Inc	20191015	30.6	30.9412	30.36	30.92	7222	28.9859	up	down	incorrect
SGBX.US	SG Blocks Inc	20191015	0.43	0.44	0.3614	0.4014	4080	8.028	down	down	correct
SGC.US	Superior Group of Companies Inc	20191015	15.39	15.78	15.39	15.74	4549	15.0144	up	up	correct
SGEN.US	Seagen Inc	20191015	82.7	83.4	82.01	83.38	916715	83.38	up	up	correct
SGH.US	SMART Global Holdings Inc	20191015	28.41	29.52	28.12	29.1	277472	29.1	up	up	correct
SGLB.US	Sigma Labs Inc	20191015	0.65	0.6735	0.6099	0.66	14429	6.6	up	down	incorrect
SGMA.US	SigmaTron International Inc	20191015	4.07	4.145	4.07	4.145	4565	4.145	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20191015	1.399	1.399	1.399	1.399	500	1.399
SGMO.US	Sangamo Therapeutics Inc	20191015	8.05	8.45	7.94	8.4	3647706	8.4	up	down	incorrect
SGMS.US	Scientific Games Corporation	20191015	23.01	23.7	22.45	23.59	1399697	23.59	up	up	correct
SGOC.US	SGOCO Group Ltd	20191015	0.9773	0.9773	0.9773	0.9773	44	0.9773
SGRP.US	SPAR Group Inc	20191015	1.03	1.0589	1.03	1.045	23840	1.045	up	up	correct
SGRY.US	Surgery Partners Inc	20191015	7.37	7.68	7.35	7.51	126958	7.51	up	up	correct
SHBI.US	Shore Bancshares Inc	20191015	15.49	15.7	15.45	15.6	12293	14.4331	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20191015	30.25	31.2	30.19	31.12	118845	19.2381	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20191015	0.685	0.6926	0.57	0.6017	117911	9.6272	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20191015	0.03	0.035	0.01	0.0103	409300	0.0103	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20191015	0.2	0.2	0.2	0.2	7910	0.2
SHOO.US	Steven Madden Ltd	20191015	35.89	36.13	35.59	36.105	485678	35.2766	up	up	correct
SHYF.US	The Shyft Group Inc	20191015	14.04	14.8501	13.89	14.78	433708	14.6203	up	up	correct
SIBN.US	SI	20191015	16.25	16.7031	16.1	16.19	65877	16.19	down	down	correct
SIEB.US	Siebert Financial Corp	20191015	9.35	9.49	9.3	9.31	3278	9.31	down	down	correct
SIEN.US	Sientra Inc	20191015	6.35	6.52	6.23	6.28	388812	6.28	down	down	correct
SIFY.US	Sify Technologies Limited	20191015	1.45	1.45	1.4	1.4	13536	1.4	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20191015	5.44	5.655	5.4	5.5	102561	5.5	up	up	correct
SIGI.US	Selective Insurance Group Inc	20191015	74.24	75.25	73.98	74.31	287996	71.8409	up	down	incorrect
SILC.US	Silicom Ltd	20191015	32.04	32.3793	31.42	32.2	22188	32.2	up	down	incorrect
SILK.US	Silk Road Medical Inc	20191015	31.02	33.432	30.34	32.85	376002	32.85	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20191015	38.2	39.11	38.02	39.1	165119	36.6558	up	up	correct
SINO.US	Sino	20191015	0.76	0.7734	0.68	0.757	25058	3.785	down	up	incorrect
SINT.US	Sintx Technologies Inc	20191015	2.21	2.33	2.15	2.15	106226	2.15	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20191015	5.73	5.915	5.64	5.77	171411	5.77	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20191015	6.34	6.465	6.34	6.435	17847700	6.2985	up	up	correct
SISI.US	Shineco Inc	20191015	0.5	0.53	0.5	0.51	29700	0.51	up	up	correct
SIVB.US	SVB Financial Group	20191015	200.75	208.45	198.71	206.77	437336	206.77	up	down	incorrect
SKYW.US	SkyWest Inc	20191015	56.26	57.44	55.93	56.76	271380	56.3631	up	up	correct
SLAB.US	Silicon Laboratories Inc	20191015	110.64	112.53	109.915	111.89	161613	111.89	up	up	correct
SLDB.US	Solid Biosciences Inc	20191015	11.05	11.56	10.75	10.84	428293	10.84	down	down	correct
SLGG.US	Super League Gaming Inc	20191015	3.67	3.86	3.66	3.8399	28087	3.8399	up	down	incorrect
SLGL.US	Sol	20191015	7.69	7.79	7.6	7.79	2435	7.79	up	up	correct
SLGN.US	Silgan Holdings Inc	20191015	30.11	30.11	29.72	29.76	360137	28.8429	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20191015	0.0802	0.092	0.0613	0.0858	178400	0.429	up	up	correct
SLM.US	SLM Corporation	20191015	8.58	8.865	8.52	8.78	3355344	8.5385	up	up	correct
SLMBP.US	SLM Corporation	20191015	55.505	55.695	55.3365	55.45	9627	49.7284	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20191015	5.25	5.25	5.21	5.21	1009	5.21	down	down	correct
SLNH.US	Soluna Holdings Inc	20191015	0.78	0.84	0.78	0.84	7000	0.84	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20191015	1.58	1.6	1.545	1.575	26567	1.575	down	down	correct
SLP.US	Simulations Plus Inc	20191015	34.12	35.2	34.1	34.68	85033	34.3432	up	up	correct
SLRC.US	SLR Investment Corp	20191015	20.16	20.26	20.09	20.19	65214	16.3445	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20191015	5.23	5.79	5.23	5.71	57840	5.71	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20191015	0.1295	0.1315	0.125	0.1288	123104	6.44	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20191015	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20191015	36.08	36.15	35.94	36.03	10937	34.514	down	down	correct
SMBK.US	SmartFinancial Inc	20191015	20.56	20.84	20.255	20.69	9608	20.1774	up	up	correct
SMCI.US	Super Micro Computer Inc	20191015	18.76	18.85	18.62	18.82	126567	18.82	up	up	correct
SMED.US	Sharps Compliance Corp	20191015	4.15	4.15	4.05	4.05	14539	4.05	down	down	correct
SMID.US	Smith	20191015	7.68	7.68	7.55	7.68	5840	7.6039
SMIT.US	Schmitt Industries Inc	20191015	3	3.3	3	3.2694	233101	3.2694	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20191015	39.5	39.98	39.5	39.5	853	39.5
SMMF.US	Summit Financial Group Inc	20191015	25.9	26.15	25.4069	25.88	23469	24.0505	down	down	correct
SMMT.US	Summit Therapeutics Inc	20191015	1.62	1.68	1.5678	1.6	29765	1.6	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20191015	24.95	25.1861	24.45	24.93	1148602	24.93	down	down	correct
SMSI.US	Smith Micro Software Inc	20191015	5.87	6.1	5.84	6.02	477954	6.02	up	down	incorrect
SMTC.US	Semtech Corporation	20191015	49.59	50.6	49.37	50.34	235191	50.34	up	up	correct
SMTI.US	Sanara MedTech Inc	20191015	10	10	9.2	10	765	10
SNBR.US	Sleep Number Corporation	20191015	45.9	47.88	45.6861	46.86	1751245	46.86	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20191015	5.83	5.92	5.78	5.895	351503	5.895	up	up	correct
SND.US	Smart Sand Inc	20191015	2.42	2.51	2.385	2.42	144489	2.42
SNDL.US	Sundial Growers Inc	20191015	4.49	4.85	4.31	4.48	620929	4.48	down	up	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20191015	6.4	6.82	6.29	6.65	158869	6.65	up	up	correct
SNES.US	SenesTech Inc	20191015	0.82	0.8594	0.792	0.82	3743	16.4
SNEX.US	StoneX Group Inc	20191015	41.57	43.155	41.4763	41.83	69807	41.83	up	up	correct
SNFCA.US	Security National Financial Corporation	20191015	4.6086	4.6086	4.5858	4.5993	2649	4.3803	down	up	incorrect
SNGX.US	Soligenix Inc	20191015	0.8596	0.9	0.85	0.9	16192	0.9	up	down	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20191015	5.041	5.08	4.95	5.05	4032	5.05	up	up	correct
SNPS.US	Synopsys Inc	20191015	139.21	141.9	139.1133	140.66	772722	140.66	up	up	correct
SNT.US	Senstar Technologies Ltd.	20191015	4.04	4.04	3.82	3.92	77099	2.1467	down	up	incorrect
SNY.US	Sanofi	20191015	45.08	45.63	45.06	45.56	659668	42.3312	up	up	correct
SOHO.US	Sotherly Hotels Inc	20191015	6.62	6.72	6.59	6.7	41963	6.2006	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20191015	25.89	25.904	25.89	25.904	1143	23.78	up	up	correct
SOHON.US	Sotherly Hotels Inc	20191015	25.64	25.75	25.64	25.7275	3029	23.4776	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20191015	25.956	25.956	25.55	25.55	2709	23.2808	down	down	correct
SOHU.US	Sohu.com Limited	20191015	10.48	10.82	10.32	10.39	208079	10.39	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20191015	1.71	1.81	1.66	1.81	204765	1.81	up	down	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20191015	0.3	0.3	0.2994	0.2994	8900	0.2994	down	up	incorrect
SOLY.US	Soliton Inc	20191015	13.21	13.21	12.54	12.86	255635	12.86	down	down	correct
SONM.US	Sonim Technologies Inc	20191015	2.999	3.14	2.97	3.11	15225	31.1	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20191015	0.76	0.8086	0.75	0.7661	65144	19.9186	up	up	correct
SONO.US	Sonos Inc	20191015	13.2	13.6858	13.1416	13.57	882418	13.57	up	down	incorrect
SOTK.US	Sono	20191015	2.65	2.7	2.65	2.7	5003	2.7	up	up	correct
SP.US	SP Plus Corporation	20191015	37.44	37.8	37.24	37.45	44706	37.45	up	up	correct
SPCB.US	SuperCom Ltd	20191015	0.686	0.698	0.63	0.6653	39296	0.6653	down	down	correct
SPFI.US	South Plains Financial Inc	20191015	16.113	16.5	16.113	16.15	3300	15.7612	up	up	correct
SPI.US	SPI Energy Co. Ltd	20191015	2.42	2.59	2.34	2.45	60072	2.45	up	up	correct
SPLK.US	Splunk Inc	20191015	119.94	121.1	119.66	119.85	887077	119.85	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20191015	10.76	10.94	10.62	10.67	81592	10.67	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20191015	20.39	20.5	19.81	19.94	100980	19.5999	down	down	correct
SPOK.US	Spok Holdings Inc	20191015	11.41	11.61	11.37	11.47	57232	10.2591	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20191015	7.43	7.735	7.43	7.71	579615	7.71	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20191015	10.76	11.12	10.63	10.98	44018	10.98	up	down	incorrect
SPSC.US	SPS Commerce Inc	20191015	48.19	49.31	48.19	48.68	113869	48.68	up	up	correct
SPTN.US	SpartanNash Company	20191015	12.57	12.69	12.4	12.6	564403	11.4427	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20191015	6.2	6.223	6.04	6.14	765687	6.14	down	down	correct
SPWR.US	SunPower Corporation	20191015	9.6479	9.7079	9.278	9.4529	2786752	6.1905	down	down	correct
SQBG.US	Sequential Brands Group Inc	20191015	0.2748	0.2849	0.2601	0.28	4387	11.2	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20191015	10.8	11.2	10.4	11.2	4388	11.2	up	up	correct
SRAX.US	SRAX Inc	20191015	2.12	2.204	2.03	2.05	63491	2.05	down	down	correct
SRCE.US	1st Source Corporation	20191015	45.47	46.3	45.25	46.15	33373	43.2915	up	up	correct
SRCL.US	Stericycle Inc	20191015	50.9	51.65	50.42	50.98	459540	50.98	up	up	correct
SRDX.US	Surmodics Inc	20191015	43.32	45.14	43.32	44.97	68212	44.97	up	up	correct
SREV.US	ServiceSource International Inc	20191015	0.96	1.02	0.96	0.9601	98457	0.9601	up	up	correct
SRGA.US	Surgalign Holdings Inc	20191015	2.67	2.71	2.62	2.65	85634	2.65	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20191015	1.53	1.64	1.51	1.61	1013563	1.61	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20191015	85.67	89.37	85.23	88.05	924598	88.05	up	up	correct
SRRA.US	Sierra Oncology Inc	20191015	0.3129	0.339	0.29	0.3	892619	12	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20191015	8.33	8.33	8.33	8.33	0	41.0624
SRRK.US	Scholar Rock Holding Corporation	20191015	9.01	9.6	9.01	9.35	39808	9.35	up	up	correct
SRTS.US	Sensus Healthcare Inc	20191015	5.649	5.68	5.5	5.65	13515	5.65	up	up	correct
SSB.US	South State Corporation	20191015	76.06	76.99	75.69	76.52	160956	72.1295	up	up	correct
SSBI.US	Summit State Bank	20191015	12.05	12.05	12	12.01	3414	10.0628	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20191015	1.71	1.74	1.67	1.74	86472	1.74	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20191015	50.13	50.85	49.9	50.46	2279419	49.4671	up	up	correct
SSNT.US	SilverSun Technologies Inc	20191015	3.63	3.91	3.6	3.78	58793	2.8662	up	up	correct
SSP.US	The E.W. Scripps Company	20191015	12.91	13.36	12.7	13.31	324251	12.9959	up	up	correct
SSRM.US	SSR Mining Inc	20191015	14.51	14.51	14.01	14.02	2083013	13.847	down	down	correct
SSSS.US	SuRo Capital Corp	20191015	5.99	6.03	5.95	5.96	67100	3.179	down	up	incorrect
SSTI.US	ShotSpotter Inc	20191015	19.6	20.15	19.31	19.55	126417	19.55	down	up	incorrect
SSYS.US	Stratasys Ltd	20191015	20.48	20.93	20.39	20.65	397554	20.65	up	down	incorrect
STAA.US	STAAR Surgical Company	20191015	26.42	27.24	26.42	26.66	346676	26.66	up	down	incorrect
STAB.US	Statera Biopharma Inc	20191015	0.96	0.96	0.82	0.85	50000	0.85	down	up	incorrect
STAF.US	Staffing 360 Solutions Inc	20191015	1	1.06	0.9953	1.04	11008	6.171	up	up	correct
STBA.US	S&T Bancorp Inc	20191015	35.9	36.4	35.8	36.18	399779	33.0361	up	down	incorrect
STCN.US	Steel Connect Inc	20191015	1.57	1.57	1.535	1.55	82867	1.55	down	up	incorrect
STFC.US	State Auto Financial Corporation	20191015	32.34	32.72	32.06	32.69	41378	31.4197	up	down	incorrect
STGW.US	MDC Partners Inc	20191015	2.82	2.86	2.78	2.85	89512	2.85	up	up	correct
STIM.US	Neuronetics Inc	20191015	8.9	9.1	8.79	8.91	44090	8.91	up	up	correct
STKL.US	SunOpta Inc	20191015	1.41	1.46	1.34	1.36	188082	1.36	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20191015	2.8552	2.97	2.8552	2.89	12469	2.89	up	down	incorrect
STLD.US	Steel Dynamics Inc	20191015	29.71	30.46	29.3415	30.08	2593284	28.3728	up	up	correct
STND.US	Standard AVB Financial Corp	20191015	27.5	27.7	27.4849	27.7	2704	26.1952	up	up	correct
STNE.US	StoneCo Ltd	20191015	34.19	34.4	32.83	33.715	2914065	33.715	down	down	correct
STOK.US	Stoke Therapeutics Inc	20191015	20.44	22.175	20.0256	21.81	75066	21.81	up	up	correct
STRA.US	Strategic Education Inc	20191015	136.52	136.66	131.065	134.19	203269	127.9357	down	down	correct
STRL.US	Sterling Construction Company Inc	20191015	15.94	16.12	15.7	15.91	138172	15.91	down	down	correct
STRM.US	Streamline Health Solutions Inc	20191015	1.0731	1.09	1.0731	1.09	503	1.09	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20191015	9.35	9.61	9.31	9.42	19178	9.42	up	up	correct
STRR.US	Star Equity Holdings Inc	20191015	4.4	5.2	4.26	4.51	158784	4.51	up	up	correct
STRRP.US	Star Equity Holdings Inc	20191015	9.669	9.791	9.669	9.791	1300	7.8517	up	up	correct
STRS.US	Stratus Properties Inc	20191015	28.5	29.122	28.12	28.7	20002	28.7	up	up	correct
STRT.US	Strattec Security Corporation	20191015	20.225	20.325	20.0501	20.08	3655	19.813	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20191015	9.46	10.45	9.13	9.32	21534	9.32	down	down	correct
STX.US	Seagate Technology Holdings plc	20191015	53.86	54.97	53.4	54.94	2200611	49.9714	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20191015	21.29	21.55	21.08	21.39	34417	20.7955	up	up	correct
SUMO.US	Sumo Logic Inc	20191015	160	162.94	155.5	156.25	121926	156.25	down	down	correct
SUMR.US	Summer Infant Inc	20191015	0.365	0.365	0.349	0.3511	2286	3.1599	down	down	correct
SUNS.US	SLR Senior Investment Corp	20191015	17.19	17.45	17.19	17.44	43021	14.421	up	up	correct
SUNW.US	Sunworks Inc	20191015	2.75	2.8372	2.6624	2.82	17834	2.82	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20191015	25.18	26.275	24.77	26.21	528282	26.21	up	up	correct
SURF.US	Surface Oncology Inc	20191015	1.29	1.4896	1.27	1.32	314653	1.32	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20191015	0.3305	0.3305	0.32	0.32	86835	16	down	down	correct
SVBI.US	Severn Bancorp Inc	20191015	8.04	8.14	8.03	8.08	9058	7.7549	up	down	incorrect
SVC.US	Service Properties Trust	20191015	25.19	25.28	25	25.17	398651	23.9207	down	down	correct
SVRA.US	Savara Inc	20191015	0.8636	0.92	0.8636	0.9199	192812	0.9199	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20191015	7.13	7.29	7.13	7.25	8794	7.25	up	up	correct
SWAV.US	ShockWave Medical Inc	20191015	30.6	31.96	30.25	30.35	497720	30.35	down	up	incorrect
SWBI.US	Smith & Wesson Brands Inc	20191015	5.1499	5.2806	5.1345	5.196	720494	5.0961	up	up	correct
SWIR.US	Sierra Wireless Inc	20191015	10.62	10.7252	10.58	10.61	70377	10.61	down	down	correct
SWKH.US	SWK Holdings Corporation	20191015	12.45	12.55	12.32	12.55	3616	12.55	up	up	correct
SWKS.US	Skyworks Solutions Inc	20191015	85.6	87.08	84.94	86.64	1633666	83.9511	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20191015	18.9	19.687	18.9	19.03	106300	19.03	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20191015	3.96	5.56	3.96	4.6	130325	4.6	up	up	correct
SY.US	So	20191015	8.64	9.19	8.64	9.04	260649	9.04	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20191015	35.88	36.29	35.85	36.15	38606	34.1482	up	up	correct
SYBX.US	Synlogic Inc	20191015	2.09	2.22	2.0545	2.17	67549	2.17	up	up	correct
SYNA.US	Synaptics Incorporated	20191015	40.69	41.05	39.95	40.85	923283	40.85	up	up	correct
SYNC.US	Synacor Inc	20191015	1.44	1.5	1.44	1.49	17333	1.49	up	up	correct
SYNH.US	Syneos Health Inc	20191015	54.2	55.16	54.2	54.83	366464	54.83	up	up	correct
SYNL.US	Synalloy Corporation	20191015	14.82	15.14	14.4332	15	2663	15	up	up	correct
SYPR.US	Sypris Solutions Inc	20191015	1.03	1.09	1.03	1.09	1241	1.09	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20191015	8.71	9.7	8.7	9.35	186895	9.35	up	down	incorrect
TA.US	TravelCenters of America Inc	20191015	10.8	11.2605	10.6	10.8	17243	10.8
TACO.US	Del Taco Restaurants Inc	20191015	9.45	9.53	9.32	9.4	311927	9.2376	down	down	correct
TACT.US	TransAct Technologies Incorporated	20191015	12.3	12.3	12.02	12.06	8940	11.9651	down	down	correct
TAIT.US	Taitron Components Incorporated	20191015	2.8	2.81	2.72	2.73	10459	2.4592	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20191015	1.54	1.55	1.515	1.53	33733	1.53	down	up	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20191015	25.26	25.3535	25.13	25.25	7075	21.4175	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20191015	25.215	25.322	25.201	25.21	2695	21.0671	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20191015	25.5	25.595	25.06	25.3866	12434	21.5601	down	down	correct
TAOP.US	Taoping Inc	20191015	0.56	0.5797	0.5329	0.5515	9261	3.309	down	down	correct
TARA.US	Protara Therapeutics Inc	20191015	0.26	0.264	0.252	0.2599	3877	10.396	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20191015	6.53	6.56	6.23	6.5	778214	5.8984	down	down	correct
TATT.US	TAT Technologies Ltd	20191015	4.97	4.97	4.9395	4.96	994	4.96	down	down	correct
TAYD.US	Taylor Devices Inc	20191015	10.6645	10.6645	10.6159	10.6159	1391	10.6159	down	down	correct
TBBK.US	The Bancorp Inc	20191015	9.93	9.99	9.86	9.925	117673	9.925	down	down	correct
TBK.US	Triumph Bancorp Inc	20191015	31.15	31.6	31.02	31.15	96069	31.15
TBLT.US	ToughBuilt Industries Inc	20191015	0.3343	0.337	0.3211	0.3339	32243	3.339	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20191015	0.0125	0.0125	0.01	0.01	4920	0.01	down	down	correct
TBNK.US	Territorial Bancorp Inc	20191015	28.28	28.595	28.25	28.34	15255	25.5068	up	up	correct
TBPH.US	Theravance Biopharma Inc	20191015	17.21	17.48	16.7	16.875	750265	16.875	down	down	correct
TC.US	TuanChe ADR	20191015	2.71	2.75	2.6	2.6	14968	10.4	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20191015	53.99	55.36	52.19	54.49	936539	54.49	up	up	correct
TCBK.US	TriCo Bancshares	20191015	35.56	35.82	35.33	35.57	48654	33.5863	up	up	correct
TCCO.US	Technical Communications Corporation	20191015	2.3	2.88	2.3	2.7508	55827	2.7508	up	up	correct
TCDA.US	Tricida Inc	20191015	31.36	33.58	31.03	32.95	466677	32.95	up	up	correct
TCFC.US	The Community Financial Corporation	20191015	32.23	32.43	32.02	32.27	5016	31.1792	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20191015	45.07	46.38	44.975	46.13	91636	46.13	up	up	correct
TCOM.US	Trip.com Group Limited	20191015	30.72	31.43	30.51	30.86	2167998	30.86	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20191015	0.3096	0.3798	0.3001	0.3061	55912	3.061	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20191015	13.28	13.42	13.27	13.34	146044	10.5307	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20191015	14.76	15.24	14.54	15.14	51607	15.14	up	down	incorrect
TCX.US	Tucows Inc	20191015	54.18	55.7	54.17	54.88	45859	54.88	up	up	correct
TEAM.US	Atlassian Corporation Plc	20191015	128	130.26	128	128.78	1551797	128.78	up	up	correct
TECH.US	Bio	20191015	201.09	201.96	199.88	200.64	141071	198.7273	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20191015	10.578	10.64	10.578	10.596	1500	8.5677	up	up	correct
TEDU.US	Tarena International Inc	20191015	0.99	1.17	0.97	0.97	125187	4.85	down	down	correct
TELL.US	Tellurian Inc	20191015	8.54	8.72	8.325	8.42	827774	8.42	down	up	incorrect
TENB.US	Tenable Holdings Inc	20191015	22.42	22.52	21.85	21.9	549612	21.9	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20191015	1.2	1.2	1.18	1.2	10320	1.2
TER.US	Teradyne Inc	20191015	60.8	62.09	60.8	61.69	1787612	61.1061	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20191015	14.68	15.3	14.68	14.98	38789	14.6932	up	up	correct
TFSL.US	TFS Financial Corporation	20191015	18.28	18.42	18.2	18.38	96416	16.0815	up	up	correct
TGA.US	TransGlobe Energy Corporation	20191015	1.29	1.33	1.28	1.29	74045	1.2072
TGLS.US	Tecnoglass Inc	20191015	7.79	7.85	7.65	7.73	32736	7.4058	down	up	incorrect
TGTX.US	TG Therapeutics Inc	20191015	5.21	5.53	5.15	5.35	885132	5.35	up	up	correct
TH.US	Target Hospitality Corp	20191015	6.32	6.4231	6.25	6.31	112783	6.31	down	down	correct
THCAW.US	THCAW	20191015	0.5	0.547	0.499	0.547	870	0.547	up	up	correct
THFF.US	First Financial Corporation	20191015	42.43	42.905	42.4	42.61	25812	40.4898	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20191015	0.37	0.37	0.37	0.37	0	0.37
THMO.US	ThermoGenesis Holdings Inc	20191015	6.05	6.0892	4.7116	4.92	201076	4.92	down	up	incorrect
THRM.US	Gentherm Incorporated	20191015	41.18	41.8	40.65	41.65	105263	41.65	up	up	correct
THTX.US	Theratechnologies Inc	20191015	3.8	3.85	3.59	3.66	87595	3.66	down	down	correct
TIGO.US	Millicom International Cellular S.A	20191015	47.64	48.44	47.51	47.99	31382	46.6479	up	up	correct
TIGR.US	UP Fintech Holding Limited	20191015	4.09	4.13	4.01	4.06	299300	4.06	down	down	correct
TILE.US	Interface Inc	20191015	13.89	14.2712	13.77	14.25	377551	13.972	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20191015	30.03	30.03	30.03	30.03	0	27.0086
TIPPX.US	Total Income + Real Estate Fund CL C	20191015	29	29	29	29	0	25.6787
TIPRX.US	Totl In Rl Est A	20191015	30.21	30.21	30.21	30.21	0	27.1799
TIPT.US	Tiptree Inc	20191015	7.2	7.36	7.155	7.36	14137	7.0073	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20191015	30.7	30.7	30.7	30.7	0	27.6411
TITN.US	Titan Machinery Inc	20191015	15.4	15.85	15.337	15.81	84558	15.81	up	up	correct
TLGT.US	Teligent Inc	20191015	0.74	0.75	0.6811	0.6968	11911	6.9684	down	down	correct
TLRY.US	Tilray Inc	20191015	21.45	22.5	21.05	22.12	2138645	22.12	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20191015	3.66	4.73	3.66	4.11	21847	0.822	up	up	correct
TMDI.US	Titan Medical Inc	20191015	1.15	1.15	1.06	1.09	812171	1.09	down	up	incorrect
TMDX.US	TransMedics Group Inc	20191015	17.72	18.42	17.72	17.81	53771	17.81	up	up	correct
TMUS.US	T	20191015	78.95	79.94	78.8	79.74	1875098	79.74	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20191015	60.07	62.3	59.66	61.99	2872097	61.99	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20191015	1750	1750	1670	1730	29510	1730	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20191015	0.45	0.5	0.43	0.481	29599	4.8098	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20191015	0.12	0.129	0.095	0.095	2413	0.76	down	down	correct
TOPS.US	Top Ships Inc	20191015	4.04	4.04	3.67	3.98	892788	99.5	down	down	correct
TOUR.US	Tuniu Corporation	20191015	3.16	3.3	3.13	3.3	109792	3.3	up	up	correct
TOWN.US	TowneBank	20191015	27.42	27.85	27.39	27.62	151554	25.9089	up	down	incorrect
TPIC.US	TPI Composites Inc	20191015	18.93	19.16	18.53	18.96	497173	18.96	up	up	correct
TPST.US	Tempest Therapeutics Inc	20191015	7.09	7.3713	7.0899	7.19	1149	107.85	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20191015	35.9	37.89	35.76	36.29	265183	36.29	up	up	correct
TREE.US	LendingTree Inc	20191015	315.64	320.995	312.145	317.38	152561	317.38	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20191015	50.54	52.13	50.27	52.12	214314	52.12	up	up	correct
TRIB.US	Trinity Biotech plc	20191015	0.9	1.03	0.8935	0.99	776851	0.99	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20191015	0.271	0.287	0.271	0.28	65746	0.28	up	up	correct
TRIP.US	TripAdvisor Inc	20191015	38.8	39.18	38.21	38.89	1199024	34.5839	up	down	incorrect
TRIT.US	Triterras Inc	20191015	9.8	9.8	9.7954	9.8	7700	9.8
TRMB.US	Trimble Inc	20191015	37.99	38.93	37.93	38.74	936431	38.74	up	up	correct
TRMD.US	TORM plc	20191015	10.09	10.2642	9.585	9.585	3281	8.4119	down	down	correct
TRMK.US	Trustmark Corporation	20191015	34.12	34.51	33.93	34.29	181150	31.9281	up	down	incorrect
TRNS.US	Transcat Inc	20191015	26.22	26.41	26.05	26.1	15770	26.1	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20191015	0.0016	0.0017	0.0015	0.0016	1075	0.326
TROO.US	TROOPS Inc	20191015	0.98	0.98	0.98	0.98	100	0.98
TROW.US	T. Rowe Price Group Inc	20191015	110.91	112.48	110.09	111.38	892191	104.9794	up	up	correct
TRS.US	TriMas Corporation	20191015	29.36	29.65	29.12	29.62	77911	29.5847	up	up	correct
TRST.US	TrustCo Bank Corp NY	20191015	7.96	8.08	7.96	8.03	160191	36.6818	up	up	correct
TRUE.US	TrueCar Inc	20191015	3.25	3.33	3.215	3.225	793217	3.225	down	down	correct
TRUP.US	Trupanion Inc	20191015	21.84	23.25	21.76	22.78	223118	22.78	up	up	correct
TRVG.US	trivago N.V	20191015	3.84	3.87	3.77	3.86	150256	3.86	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20191015	4.4084	4.44	3.7542	3.955	22067	3.955	down	up	incorrect
TRVN.US	Trevena Inc	20191015	0.98	0.9989	0.95	0.9633	280143	0.9633	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20191015	41.02	41.54	40.9	41.35	21700	30.0514	up	up	correct
TSBK.US	Timberland Bancorp Inc	20191015	25.92	26.535	25.78	26.26	21730	24.1297	up	down	incorrect
TSC.US	TriState Capital Holdings Inc	20191015	21.56	21.9	21.41	21.63	107575	21.63	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20191015	26.81	27.18	26.81	27.16	5400	23.5841	up	down	incorrect
TSCO.US	Tractor Supply Company	20191015	93.31	94.09	92.66	93.79	1103613	91.3037	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20191015	21.14	21.98	21.0995	21.85	612894	21.85	up	up	correct
TSIFX.US	TSIFX	20191015	9.99	9.99	9.99	9.99	0	9.1846
TSLA.US	Tesla Inc	20191015	257.7	260	254.12	257.89	32397280	51.578	up	up	correct
TTD.US	The Trade Desk Inc	20191015	202.67	212.1799	202.67	212	1738823	21.2	up	up	correct
TTEC.US	TTEC Holdings Inc	20191015	45.4	46.08	45.285	46.02	103453	43.6525	up	up	correct
TTEK.US	Tetra Tech Inc	20191015	85.45	85.94	85.15	85.53	176692	84.3148	up	up	correct
TTGT.US	TechTarget Inc	20191015	22.54	23.13	22.265	22.87	108200	22.87	up	down	incorrect
TTMI.US	TTM Technologies Inc	20191015	12.16	12.395	12.08	12.305	560647	12.305	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20191015	0.39	0.4	0.35	0.3675	45949	11.025	down	down	correct
TTOO.US	T2 Biosystems Inc	20191015	2.6	2.7	2.5566	2.7	284356	2.7	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20191015	2.97	3.19	2.97	3.07	191413	2.8299	up	up	correct
TTWO.US	Take	20191015	121.95	124.09	121.7	123.94	1035489	123.94	up	up	correct
TURN.US	180 Degree Capital Corp	20191015	2.0999	2.1373	2.08	2.12	48497	6.36	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20191015	2.06	2.21	2.02	2.11	158406	2.11	up	up	correct
TVTX.US	Travere Therapeutics Inc	20191015	11.2	11.52	11.15	11.25	249881	11.25	up	up	correct
TVTY.US	Tivity Health Inc	20191015	16.02	16.64	15.79	15.895	809429	15.895	down	down	correct
TW.US	Tradeweb Markets Inc	20191015	39.94	40.89	39.253	39.91	332700	39.4636	down	down	correct
TWIN.US	Twin Disc Incorporated	20191015	10.89	11.14	10.28	10.34	22300	10.34	down	down	correct
TWNK.US	Hostess Brands Inc	20191015	13.49	13.49	13.36	13.45	1010086	13.45	down	down	correct
TWNKW.US	Hostess Brands Inc	20191015	1.46	1.46	1.45	1.45	146457	1.45	down	down	correct
TWOU.US	2U Inc	20191015	16.99	17.455	16.83	17.16	1216400	17.16	up	up	correct
TWST.US	Twist Bioscience Corporation	20191015	22.82	23.77	22.2619	23.44	210559	23.44	up	up	correct
TXG.US	10x Genomics Inc	20191015	50.5	51.65	48.51	48.66	157427	48.66	down	down	correct
TXMD.US	TherapeuticsMD Inc	20191015	3.93	4	3.845	3.915	1720960	3.915	down	down	correct
TXN.US	Texas Instruments Incorporated	20191015	130.28	132.2	129.79	131.69	3038067	124.0505	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20191015	48.58	49.46	48.22	49.44	989747	48.184	up	up	correct
TYHT.US	Shineco Inc	20191015	0.5	0.53	0.5	0.51	29700	4.59	up	down	incorrect
TYME.US	Tyme Technologies Inc	20191015	1.43	1.45	1.39	1.41	190756	1.41	down	up	incorrect
TZOO.US	Travelzoo	20191015	10.27	11.38	10.1	11.15	47768	11.15	up	up	correct
UAL.US	United Airlines Holdings Inc	20191015	87.28	88.66	86.68	87.88	4746893	87.88	up	up	correct
UBCP.US	United Bancorp Inc	20191015	11.64	11.7	11.35	11.51	2226	10.5355	down	down	correct
UBFO.US	United Security Bancshares	20191015	10.34	10.405	10.3182	10.34	9421	9.1855
UBOH.US	United Bancshares Inc	20191015	20.55	20.55	20.5	20.5	483	19.3749	down	down	correct
UBSI.US	United Bankshares Inc	20191015	37.9	38.365	37.82	38.13	276879	34.5058	up	up	correct
UBX.US	Unity Biotechnology Inc	20191015	6.5	6.89	6.46	6.85	2746041	6.85	up	up	correct
UCBI.US	United Community Banks Inc	20191015	28	28.38	27.89	28.19	218466	26.3786	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20191015	14.36	15.69	14.36	15.675	704409	15.675	up	up	correct
UEIC.US	Universal Electronics Inc	20191015	48.66	50.49	48.66	50.21	85915	50.21	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20191015	2.96	3	2.93	2.93	122767	2.93	down	down	correct
UFCS.US	United Fire Group Inc	20191015	46.62	47.67	46.46	46.95	65020	43.8076	up	up	correct
UFPI.US	UFP Industries Inc	20191015	40.11	40.82	39.9457	40.69	240597	39.7934	up	up	correct
UFPT.US	UFP Technologies Inc	20191015	39.95	40.64	39.95	40.64	6175	40.64	up	up	correct
UG.US	United	20191015	18.83	18.8812	18.82	18.82	1250	16.9971	down	down	correct
UHAL.US	AMERCO	20191015	381.45	385.11	378.64	384.33	26392	380.6926	up	up	correct
UIHC.US	United Insurance Holdings Corp	20191015	12.89	13.15	12.89	13.06	68432	11.9817	up	up	correct
ULBI.US	Ultralife Corporation	20191015	8.32	8.333	7.8	8.18	21296	8.18	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20191015	24.45	24.69	24.16	24.39	39991	23.5345	down	down	correct
ULTA.US	Ulta Beauty Inc	20191015	247.01	249.19	244.25	245.4	724072	245.4	down	up	incorrect
UMBF.US	UMB Financial Corporation	20191015	63.61	64.58	63.14	64.1	252867	61.5878	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20191015	15.77	16.075	15.69	15.98	792106	14.3256	up	up	correct
UNAM.US	Unico American Corporation	20191015	7	7	7	7	112	7
UNB.US	Union Bankshares Inc	20191015	32.5	32.75	32.5	32.75	2285	29.4798	up	up	correct
UNIQX.US	UNIQX	20191015	26.29	26.29	26.29	26.29	0	24.1006
UNIT.US	Uniti Group Inc	20191015	7.64	7.81	7.49	7.805	4620363	6.7068	up	up	correct
UNTY.US	Unity Bancorp Inc	20191015	21.37	21.76	21.17	21.4	3761	20.5661	up	up	correct
UONE.US	Urban One Inc	20191015	1.99	1.9995	1.98	1.98	545	1.98	down	down	correct
UONEK.US	Urban One Inc	20191015	2.07	2.09	2	2.05	1156	2.05	down	down	correct
UPLD.US	Upland Software Inc	20191015	40.15	40.93	39.84	40.85	315982	40.85	up	down	incorrect
UPWK.US	Upwork Inc	20191015	14.15	14.38	13.97	14.215	1114900	14.215	up	up	correct
URBN.US	Urban Outfitters Inc	20191015	26.44	27.12	25.91	26.765	1985277	26.765	up	up	correct
URGN.US	UroGen Pharma Ltd	20191015	21.33	22.63	21.27	22.17	147523	22.17	up	down	incorrect
USAK.US	USA Truck Inc	20191015	7.61	7.93	7.61	7.8	73235	7.8	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20191015	14.75	15.82	14.04	14.48	29437	14.48	down	down	correct
USAU.US	U.S. Gold Corp	20191015	0.8631	0.88	0.85	0.8504	41330	8.504	down	down	correct
USEG.US	U.S. Energy Corp	20191015	0.48	0.51	0.48	0.51	24701	5.1	up	up	correct
USIO.US	Usio Inc	20191015	1.95	1.98	1.9	1.93	12890	1.93	down	down	correct
USLM.US	United States Lime & Minerals Inc	20191015	75.02	76.39	74.44	76	8029	71.1187	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20191015	25.69	25.69	25.69	25.69	0	23.7033
USQSX.US	USQ Core Real Estate Fund	20191015	25.69	25.69	25.69	25.69	0	23.704
USWS.US	U.S. Well Services Inc	20191015	1.97	2.085	1.97	2.03	7200	7.105	up	up	correct
UTHR.US	United Therapeutics Corporation	20191015	81.26	82.27	81.26	81.97	510915	81.97	up	up	correct
UTMD.US	Utah Medical Products Inc	20191015	92.01	92.88	91.95	91.95	5867	88.0543	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20191015	3	3.006	2.98	3	24167	3
UVSP.US	Univest Financial Corporation	20191015	24.62	24.96	24.54	24.84	43658	23.1695	up	up	correct
UXIN.US	Uxin Limited	20191015	2.66	2.72	2.63	2.7	764950	2.7	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20191015	37.2	37.2001	37.2	37.2001	2185	33.9726	up	up	correct
VALU.US	Value Line Inc	20191015	25	25.08	23.85	24.61	1456	23.0598	down	up	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20191015	34.2585	34.2585	34.2585	34.2585	1	34.1729
VBIV.US	VBI Vaccines Inc	20191015	0.507	0.5317	0.4886	0.5278	3207708	0.5278	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20191015	1.29	1.32	1.29	1.3129	40719	1.3129	up	up	correct
VBTX.US	Veritex Holdings Inc	20191015	23.88	24.26	23.78	24.18	398067	22.7383	up	up	correct
VC.US	Visteon Corporation	20191015	82.02	85.08	80.95	82.41	355633	82.41	up	up	correct
VCEL.US	Vericel Corporation	20191015	14.39	15.21	14.33	15.15	354154	15.15	up	down	incorrect
VCMIX.US	Versus Capital Multi	20191015	28.13	28.13	28.13	28.13	0	25.9557
VCNX.US	Vaccinex Inc	20191015	6.11	6.15	5.54	5.58	2985	5.58	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20191015	25.65	25.65	25.65	25.65	0	23.9484
VCTR.US	Victory Capital Holdings Inc	20191015	15.26	15.49	15.135	15.43	59065	14.9567	up	down	incorrect
VCYT.US	Veracyte Inc	20191015	25.43	25.69	24.82	25.5	1120871	25.5	up	up	correct
VECO.US	Veeco Instruments Inc	20191015	11.26	11.81	11.26	11.79	224080	11.79	up	up	correct
VEON.US	VEON Ltd	20191015	2.34	2.37	2.29	2.31	14701947	2.1553	down	up	incorrect
VERB.US	Verb Technology Company Inc	20191015	1.06	1.0814	1.03	1.069	20446	1.069	up	up	correct
VERBW.US	Verb Technology Company Inc	20191015	0.35	0.35	0.35	0.35	6202	0.35
VERI.US	Veritone Inc	20191015	3.18	3.1846	3.04	3.09	296585	3.09	down	down	correct
VERO.US	Venus Concept Inc	20191015	0.407	0.418	0.4001	0.41	75807	6.15	up	up	correct
VERU.US	Veru Inc	20191015	2.0899	2.14	2.04	2.1027	34801	2.1027	up	up	correct
VFF.US	Village Farms International Inc	20191015	7.05	7.3	6.93	7.03	1178746	7.03	down	down	correct
VFLEX.US	VFLEX	20191015	25.52	25.52	25.52	25.52	0	22.7196
VG.US	Vonage Holdings Corp	20191015	10.52	10.7	10.41	10.59	4964494	10.59	up	up	correct
VIA.US	Via Renewables Inc	20191015	9.89	10.14	9.84	10.11	167905	8.6191	up	up	correct
VIAC.US	ViacomCBS Inc	20191015	38.01	38.4	37.615	38.07	4055977	35.5595	up	up	correct
VIACA.US	ViacomCBS Inc	20191015	42.08	42.16	41.52	41.76	5758	39.2898	down	down	correct
VIASP.US	Via Renewables Inc	20191015	24.93	24.97	24.75	24.75	8500	20.5278	down	down	correct
VIAV.US	Viavi Solutions Inc	20191015	14.45	14.735	14.43	14.595	2422147	14.595	up	up	correct
VICR.US	Vicor Corporation	20191015	31.32	32.11	31.1	31.74	232621	31.74	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20191015	0.463	0.463	0.463	0.463	1000	6.945
VIOT.US	Viomi Technology Co. Ltd	20191015	8.19	8.34	7.92	8.15	49755	8.15	down	down	correct
VIR.US	Vir Biotechnology Inc	20191015	13.8	14.42	13.59	14.26	146774	14.26	up	up	correct
VIRC.US	Virco Mfg. Corporation	20191015	4	4.04	3.984	4	6922	4
VIRT.US	Virtu Financial Inc	20191015	16.46	16.77	16.39	16.465	1157141	15.0015	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20191015	5.8	6.3	5.5	6.2	59560	6.2	up	up	correct
VISL.US	Vislink Technologies Inc	20191015	0.5059	0.55	0.5	0.5374	77879	3.2244	up	up	correct
VIVE.US	Viveve Medical Inc	20191015	33.7	38.2	32	38	108501	38	up	up	correct
VIVO.US	Meridian Bioscience Inc	20191015	9.44	10.02	9.4	9.91	792324	9.91	up	down	incorrect
VJET.US	voxeljet AG	20191015	2.01	2.1	2	2.05	16951	10.25	up	up	correct
VKTX.US	Viking Therapeutics Inc	20191015	6.41	6.65	6.385	6.62	1017267	6.62	up	up	correct
VLDR.US	Velodyne Lidar Inc	20191015	10.08	10.11	10.08	10.08	728000	10.08
VLDRW.US	Velodyne Lidar Inc	20191015	0.43	0.43	0.43	0.43	100	0.43
VLGEA.US	Village Super Market Inc	20191015	25.86	25.9308	25.23	25.23	25795	23.2172	down	down	correct
VLY.US	Valley National Bancorp	20191015	11.2	11.3	11.16	11.285	2274328	10.2324	up	down	incorrect
VLYPO.US	Valley National Bancorp	20191015	25.72	25.72	25.42	25.45	47429	22.4823	down	down	correct
VLYPP.US	Valley National Bancorp	20191015	28.25	28.7103	28.238	28.6	4492	25.1721	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20191015	7.9	7.9545	7.69	7.92	13990	7.92	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20191015	12.94	13.54	12.9	13.53	650596	13.53	up	up	correct
VNET.US	21Vianet Group Inc	20191015	8.3	8.8	8.25	8.76	375756	8.76	up	up	correct
VNOM.US	Viper Energy Partners LP	20191015	26.59	26.94	26.3	26.3	220342	23.2918	down	up	incorrect
VOD.US	Vodafone Group Plc	20191015	20.4	20.605	20.34	20.54	4635478	17.7329	up	up	correct
VOXX.US	VOXX International Corporation	20191015	4.26	4.51	4.26	4.49	69981	4.49	up	up	correct
VRA.US	Vera Bradley Inc	20191015	9.91	10.12	9.72	9.9	302955	9.9	down	down	correct
VRAY.US	ViewRay Inc	20191015	3.13	3.33	2.64	2.86	4553409	2.86	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20191015	14.74	15.84	14.68	15.38	64828	15.38	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20191015	0.81	0.85	0.78	0.8473	3397	12.7095	up	up	correct
VREX.US	Varex Imaging Corporation	20191015	28.58	29.34	28.54	29.09	137215	29.09	up	up	correct
VRME.US	VerifyMe Inc	20191015	0.12	0.12	0.12	0.12	4	6
VRNA.US	Verona Pharma plc	20191015	3.95	4.23	3.95	4.07	3840	4.07	up	up	correct
VRNS.US	Varonis Systems Inc	20191015	63.98	64.46	63.265	63.95	775983	21.3167	down	down	correct
VRNT.US	Verint Systems Inc	20191015	43.7391	43.7941	43.1892	43.3492	330786	22.0831	down	down	correct
VRRM.US	Verra Mobility Corporation	20191015	13.95	14.155	13.87	14.02	466753	14.02	up	up	correct
VRSK.US	Verisk Analytics Inc	20191015	156.11	156.8	155.38	156.08	700062	153.8991	down	down	correct
VRSN.US	VeriSign Inc	20191015	185.53	187.6	181.26	186.66	362313	186.66	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20191015	96.8	101.355	96.8	98.28	106107	93.9873	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20191015	174.36	176.98	174.0221	176.14	762591	176.14	up	down	incorrect
VS.US	Versus Systems Inc	20191015	0.31	0.31	0.275	0.284	6720	4.544	down	down	correct
VSAT.US	Viasat Inc	20191015	71.54	72.15	71.24	71.31	146391	71.31	down	down	correct
VSEC.US	VSE Corporation	20191015	33.39	34.02	33.39	33.76	13814	32.9854	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20191015	6.42	6.42	6.42	6.42	0	5.8703
VSLCX.US	Invesco Senior Loan Fund Class C	20191015	6.44	6.44	6.44	6.44	0	5.9854
VSLYX.US	If Inv Snr Fnd Y	20191015	6.42	6.42	6.42	6.42	0	5.8384
VSTM.US	Verastem Inc	20191015	1.1	1.13	1.09	1.11	325489	1.11	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20191015	1.1	1.25	1.0716	1.1926	832950	1.1926	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20191015	0.55	0.7499	0.52	0.69	7600	0.69	up	up	correct
VTNR.US	Vertex Energy Inc	20191015	1.2	1.21	1.14	1.2	48274	1.2
VTRS.US	Viatris Inc	20191015	18.52	19.03	18.48	18.83	5431793	18.4011	up	down	incorrect
VTSI.US	VirTra Inc	20191015	2.74	2.75	2.63	2.72	7084	2.72	down	down	correct
VTVT.US	vTv Therapeutics Inc	20191015	1.48	1.49	1.42	1.43	139782	1.43	down	up	incorrect
VUZI.US	Vuzix Corporation	20191015	2.28	2.3349	2.23	2.33	138446	2.33	up	up	correct
VVPR.US	VivoPower International PLC	20191015	1.4	1.45	1.31	1.44	27972	1.44	up	up	correct
VWTR.US	Vidler Water Resources Inc	20191015	10.35	10.43	10.29	10.3	21131	10.3	down	down	correct
VXRT.US	Vaxart Inc	20191015	0.39	0.39	0.3725	0.377	301033	0.377	down	up	incorrect
VYGR.US	Voyager Therapeutics Inc	20191015	14.88	15.53	14.81	15.395	270637	15.395	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20191015	17.44	18.68	17.44	18.4	3125	18.4	up	up	correct
VYNT.US	Vyant Bio Inc	20191015	4.2	5.1	3.9	4.5	207987	4.5	up	up	correct
WABC.US	Westamerica Bancorporation	20191015	62.41	62.99	62.035	62.48	58393	58.7258	up	up	correct
WAFD.US	Washington Federal Inc	20191015	36.68	37.14	36.54	36.82	210133	34.3393	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20191015	2.4	2.45	2.2	2.41	4305	2.41	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20191015	47.95	48.595	47.715	48.24	24560	43.7948	up	up	correct
WATT.US	Energous Corporation	20191015	3.19	3.35	3.19	3.28	180896	3.28	up	up	correct
WB.US	Weibo Corporation	20191015	48.95	49.41	48.57	49.32	971788	49.32	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20191015	53.76	54.85	53.73	54.515	3398182	49.9119	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20191015	24.6126	24.6126	24.6126	24.6126	198	24.6126
WDAY.US	Workday Inc	20191015	180.45	185.62	180.3	180.96	3083008	180.96	up	down	incorrect
WDC.US	Western Digital Corporation	20191015	59.31	60.94	59.26	60.82	3616746	59.5607	up	up	correct
WDFC.US	WD	20191015	181.7	181.7	179.29	181.03	188418	175.8654	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20191015	12.88	12.88	12.88	12.88	0	12.6305
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20191015	13.25	13.25	13.25	13.25	0	12.9448
WEN.US	The Wendy's Company	20191015	21.13	21.33	20.75	20.895	5183394	20.0934	down	down	correct
WERN.US	Werner Enterprises Inc	20191015	35.15	35.33	34.75	35.18	710154	34.5242	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20191015	13.3	13.3	13.3	13.3	0	13.0285
WETF.US	WisdomTree Investments Inc	20191015	4.86	5	4.77	4.91	964847	4.6396	up	up	correct
WEYS.US	Weyco Group Inc	20191015	24.05	24.82	24.04	24.61	12465	22.4051	up	up	correct
WFCF.US	Where Food Comes From Inc	20191015	1.64	1.64	1.64	1.64	100	6.4945
WHF.US	WhiteHorse Finance Inc	20191015	13.62	13.85	13.62	13.85	53436	10.4384	up	up	correct
WHFBZ.US	WHFBZ	20191015	26.15	26.2946	26.15	26.2946	1277	22.821	up	up	correct
WHLM.US	Wilhelmina International Inc	20191015	5.25	5.25	5.25	5.25	269	5.25
WHLR.US	Wheeler Real Estate Investment Trust Inc	20191015	1.74	1.75	1.6629	1.69	8939	1.69	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20191015	15.0083	15.0083	15	15	579	15	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20191015	12	12.4234	11.9435	12.4234	1400	12.4234	up	down	incorrect
WILC.US	G. Willi	20191015	10.97	10.97	10.9265	10.9265	1109	10.3043	down	down	correct
WINA.US	Winmark Corporation	20191015	176.99	177.85	176.99	177.85	2759	167.4069	up	up	correct
WING.US	Wingstop Inc	20191015	89	89.5	87.85	88.42	527663	84.2769	down	down	correct
WIRE.US	Encore Wire Corporation	20191015	56.99	57.55	56.45	56.88	38670	56.721	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20191015	0.82	0.8298	0.7831	0.815	16214	16.3	down	down	correct
WIX.US	Wix.com Ltd	20191015	125.73	126.73	123.29	124.89	535148	124.89	down	up	incorrect
WKHS.US	Workhorse Group Inc	20191015	3.59	3.63	3.41	3.48	1007178	3.48	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20191015	0.066	0.066	0.064	0.064	20000	0.064	down	down	correct
WLDN.US	Willdan Group Inc	20191015	34.05	35.37	34.05	35.24	59533	35.24	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20191015	54.955	55.06	54.53	55.06	6792	55.06	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20191015	187.9	189.23	187.76	188	364004	183.0288	up	up	correct
WNEB.US	Western New England Bancorp Inc	20191015	9.41	9.52	9.3	9.47	15249	8.899	up	up	correct
WORX.US	SCWorx Corp	20191015	2.45	2.7575	2.4	2.55	32079	2.55	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20191015	2.41	2.48	2.38	2.48	286050	2.48	up	up	correct
WRAP.US	Wrap Technologies Inc	20191015	3.61	4.0673	3.61	3.87	111415	3.87	up	up	correct
WRLD.US	World Acceptance Corporation	20191015	117.26	122.81	117.26	122.01	99595	122.01	up	up	correct
WSBC.US	WesBanco Inc	20191015	37.13	37.695	37.06	37.62	160528	34.0845	up	up	correct
WSBF.US	Waterstone Financial Inc	20191015	17.14	17.33	17.13	17.3	37071	14.9897	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20191015	15.64	15.81	15.49	15.62	371083	15.62	down	down	correct
WSFS.US	WSFS Financial Corporation	20191015	43.15	43.54	42.9	43.36	125171	42.1369	up	up	correct
WSTG.US	Wayside Technology Group Inc	20191015	14.55	14.67	14.4	14.57	1549	13.5451	up	up	correct
WTBA.US	West Bancorporation Inc	20191015	21.97	22.34	21.93	22.14	16810	20.2782	up	up	correct
WTER.US	The Alkaline Water Company Inc	20191015	1.49	1.5881	1.46	1.5	217071	1.5	up	up	correct
WTFC.US	Wintrust Financial Corporation	20191015	63.62	65.325	63.46	64.79	256844	62.0279	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20191015	29.39	29.39	29.005	29.16	18234	25.7713	down	down	correct
WTRH.US	Waitr Holdings Inc	20191015	1.08	1.12	1.04	1.11	779456	1.11	up	up	correct
WTW.US	Weight Watchers International Inc	20191015	34.89	36.195	34.2	36.16	11099	36.16	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20191015	20.01	21.24	19.67	21.08	259988	21.08	up	up	correct
WVFC.US	WVS Financial Corp	20191015	15.25	15.9	15.25	15.9	1606	14.9724	up	down	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20191015	6.887	7.25	6.87	7.25	2774	7.25	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20191015	4.6679	4.6679	4.6494	4.6494	1050	4.132	down	down	correct
WW.US	WW International Inc	20191015	35.63	36.25	34.17	36.14	1400659	36.14	up	up	correct
WWD.US	Woodward Inc	20191015	106.23	108.02	105.025	106.88	156426	105.5486	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20191015	112.55	116.22	111.66	114.88	1700653	112.9804	up	down	incorrect
XAIR.US	Beyond Air Inc	20191015	4.3623	4.48	4.36	4.36	733	4.36	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20191015	1.03	1.15	1.03	1.0861	187122	1.0861	up	down	incorrect
XBIT.US	XBiotech Inc	20191015	8.56	8.9	8.36	8.77	69896	8.77	up	up	correct
XCAPX.US	ACAP Strategic Fund	20191015	18.44	18.44	18.44	18.44	0	17.7107
XCBFX.US	Capstone Church Bond Fund	20191015	12	12	12	12	0	12
XCLIX.US	XCLIX	20191015	10.56	10.56	10.56	10.56	0	9.9717
XCUR.US	Exicure Inc	20191015	2.57	2.6888	2.5218	2.64	43786	2.64	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20191015	13.82	13.82	13.82	13.82	0	13.82
XEL.US	Xcel Energy Inc	20191015	63.32	63.63	62.865	63.15	2027264	59.4664	down	down	correct
XELA.US	Exela Technologies Inc	20191015	1.01	1.06	1	1.02	303309	3.06	up	down	incorrect
XELB.US	Xcel Brands Inc	20191015	1.66	1.6719	1.62	1.62	24200	1.62	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20191015	8.33	8.89	8.16	8.85	38405	8.85	up	up	correct
XENT.US	Intersect ENT Inc	20191015	17.27	17.6	17.23	17.34	691437	17.34	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20191015	7.67	8.15	7.67	8.04	57031	8.04	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20191015	11.53	12.48	11.53	12.36	93395	12.36	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20191015	917.62	917.62	917.62	917.62	0	681.4423
XGN.US	Exagen Inc	20191015	12.96	13.25	12.35	13	59123	13	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20191015	8.95	8.95	8.95	8.95	0	7.9732
XLNX.US	Xilinx Inc	20191015	96.24	97.45	95.8916	96.97	2804335	94.9604	up	up	correct
XLRN.US	Acceleron Pharma Inc	20191015	40.41	42.29	40.2402	41.92	236376	41.92	up	down	incorrect
XNCR.US	Xencor Inc	20191015	34.34	35.19	33.91	35.11	229452	35.11	up	up	correct
XNET.US	Xunlei Limited	20191015	2.25	2.39	2.23	2.36	102720	2.36	up	up	correct
XOMA.US	XOMA Corporation	20191015	17.79	18.5	17.6407	18.15	23476	18.15	up	down	incorrect
XONE.US	The ExOne Company	20191015	6.88	7.09	6.54	6.74	236772	6.74	down	down	correct
XPEL.US	XPEL Inc	20191015	9.39	9.56	9.28	9.52	52446	9.52	up	up	correct
XPER.US	Xperi Holding Corporation	20191015	20.02	20.69	19.92	20.675	257606	19.7019	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20191015	6.42	6.42	6.42	6.42	0	5.865
XRAY.US	DENTSPLY SIRONA Inc	20191015	53.55	53.99	53.32	53.74	1049961	52.8637	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20191015	29.33	30.06	29.3	29.84	1296082	27.1737	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20191015	11.62	11.62	11.62	11.62	0	10.6363
XSICX.US	Voya Senior Income Fund Class	20191015	11.59	11.59	11.59	11.59	0	10.7195
XSIIX.US	ING Senior Incm Fd	20191015	11.58	11.58	11.58	11.58	0	10.5395
XSIWX.US	ING Senior Incm Fd	20191015	11.63	11.63	11.63	11.63	0	10.5895
XSLCX.US	Invesco Senior Loan Fund Class	20191015	6.42	6.42	6.42	6.42	0	6.42
XSPA.US	XpresSpa Group Inc	20191015	1.3	1.37	1.3	1.3201	7416	3.9603	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20191015	1.99	2.04	1.96	2.03	606009	2.03	up	down	incorrect
YELL.US	Yellow Corporation	20191015	3.6	3.87	3.57	3.86	835200	3.86	up	up	correct
YI.US	111 Inc	20191015	4.81	4.9724	4.81	4.83	5815	4.83	up	up	correct
YJ.US	Yunji Inc	20191015	6.85	7	6.75	6.82	144859	6.82	down	down	correct
YMAB.US	Y	20191015	24.75	25.36	24.04	24.95	172628	24.95	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20191015	0.79	0.8141	0.73	0.77	9504	15.4	down	down	correct
YNDX.US	Yandex N.V	20191015	30.9	31.13	30.32	30.52	7040414	30.52	down	down	correct
YORW.US	The York Water Company	20191015	43	43.195	42.5501	42.78	27095	41.4225	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20191015	0.57	0.6067	0.57	0.6	2079	24	up	down	incorrect
YTRA.US	Yatra Online Inc	20191015	3.75	3.85	3.75	3.82	26849	3.82	up	down	incorrect
YVR.US	Liquid Media Group Ltd	20191015	1.3999	1.4	1.3319	1.4	6394	1.4	up	up	correct
YY.US	JOYY Inc	20191015	57.39	58.39	56.9147	58.2	4089619	55.9026	up	down	incorrect
Z.US	Zillow Group Inc	20191015	29.98	31.38	29.63	31.18	4032633	31.18	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20191015	194.72	203.27	194	202.15	546875	202.15	up	up	correct
ZD.US	Ziff Davis Inc.	20191015	95.9	96.3602	95.29	96.22	605186	96.22	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20191015	0.7601	0.765	0.722	0.75	234708	0.75	down	down	correct
ZEUS.US	Olympic Steel Inc	20191015	16.34	17.36	15.929	16.4	287005	16.2175	up	down	incorrect
ZG.US	Zillow Group Inc	20191015	29.88	31.21	29.47	30.93	719123	30.93	up	down	incorrect
ZGNX.US	Zogenix Inc	20191015	41.56	43.25	41.56	42.47	396897	42.47	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20191015	44.42	45.27	44.06	44.76	1531898	41.7747	up	up	correct
ZIONL.US	ZIONL	20191015	28.85	28.85	28.85	28.85	100	25.0781
ZIONO.US	Zions Bancorporation National Association	20191015	27.54	27.85	27.54	27.75	5100	24.3645	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20191015	24.08	24.08	23.7534	23.9244	3509	21.7735	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20191015	4.26	4.45	4.1799	4.35	1476218	4.35	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20191015	0.089	0.089	0.089	0.089	8000	0.089
ZIXI.US	Zix Corporation	20191015	6.77	6.87	6.66	6.865	401302	6.865	up	down	incorrect
ZKIN.US	ZK International Group Co. Ltd	20191015	1.25	1.31	1.25	1.3	38263	1.3	up	up	correct
ZLAB.US	Zai Lab Limited	20191015	33.69	34.3612	33.01	33.76	110016	33.76	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20191015	68.76	71.27	68.38	71.11	10590632	71.11	up	up	correct
ZNGA.US	Zynga Inc	20191015	6.12	6.2	6.1	6.19	13364326	6.19	up	up	correct
ZS.US	Zscaler Inc	20191015	47.59	47.94	46.16	46.385	2459615	46.385	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20191015	1.63	1.71	1.63	1.69	83470	1.69	up	up	correct
ZUMZ.US	Zumiez Inc	20191015	30.68	31.29	30.4	31.235	370447	31.235	up	down	incorrect
ZVO.US	Zovio Inc	20191015	1.5206	1.72	1.4511	1.57	252438	1.57	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20191015	10.02	10.02	9.99	10.02	2735602	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20191015	7.67	8.15	7.66	7.92	364267	7.92	up	up	correct
ZYXI.US	Zynex Inc	20191015	11.53	12.56	11.38	11.83	615640	11.83	up	up	correct