CollectAI

close-nasdaq_stocks

2019/10/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20191018	10.01	10.01	10.01	10.01	0	9.2485
AACG.US	ATA Creativity Global	20191018	1.85	1.85	1.7688	1.7701	12854	1.7701	down	down	correct
AADI.US	Aadi Bioscience Inc	20191018	7.5	7.65	6.9	6.93	6875	6.93	down	down	correct
AAIDX.US	AAIDX	20191018	25.56	25.56	25.56	25.56	0	22.6626
AAL.US	American Airlines Group Inc	20191018	27.8	28.32	27.705	28.22	5693560	28.0252	up	up	correct
AAME.US	Atlantic American Corporation	20191018	2.3659	2.5	2.3357	2.5	910	2.487	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20191018	10.62	10.88	10.51	10.85	330583	10.85	up	up	correct
AAON.US	AAON Inc	20191018	47.47	47.73	46.795	47.07	129277	46.3748	down	down	correct
AAPL.US	Apple Inc	20191018	234.59	237.58	234.29	236.41	24377166	58.0631	up	up	correct
AATC.US	Image Sensing Systems Inc	20191018	4.6	4.6	4.6	4.6	1000	4.3769
AAWW.US	Atlas Air Worldwide Holdings Inc	20191018	22.41	22.89	22.4	22.64	238223	22.64	up	up	correct
ABCB.US	Ameris Bancorp	20191018	40.85	42.17	40.66	41.75	634017	40.2525	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20191018	2.22	2.39	2.11	2.17	584738	2.17	down	down	correct
ABIO.US	ARCA biopharma Inc	20191018	5.33	5.479	5.26	5.36	8976	5.36	up	up	correct
ABMD.US	Abiomed Inc	20191018	177.22	178.8557	172.43	175.3	416627	175.3	down	down	correct
ABST.US	Absolute Software Corporation	20191018	5.7	5.7	5.7	5.7	0	5.3876
ABTX.US	Allegiance Bancshares Inc	20191018	34.55	35.19	34.48	35.1	242660	34.2198	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20191018	0.933	0.96	0.9001	0.9272	91778	0.9272	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20191018	6.64	6.65	6.64	6.65	1200	6.65	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20191018	39.74	40.34	39.375	39.95	3054515	39.95	up	up	correct
ACB.US	Aurora Cannabis Inc	20191018	3.89	3.91	3.66	3.68	1308433	44.16	down	up	incorrect
ACBI.US	Atlantic Capital Bancshares Inc	20191018	17.16	17.47	17.16	17.39	61617	17.39	up	down	incorrect
ACER.US	Acer Therapeutics Inc	20191018	3.24	3.32	2.96	3	52002	3	down	down	correct
ACET.US	Adicet Bio Inc	20191018	6.82	7.28	6.72	6.99	14114	48.93	up	up	correct
ACGL.US	Arch Capital Group Ltd	20191018	42.05	42.395	41.73	42.31	1069606	42.31	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20191018	26.19	26.2493	26.19	26.235	8511	23.3026	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20191018	30.47	30.76	30.04	30.57	675619	30.57	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20191018	1.52	1.578	1.48	1.48	77796	29.6	down	down	correct
ACIU.US	AC Immune SA	20191018	4.94	4.94	4.77	4.79	19674	4.79	down	down	correct
ACIW.US	ACI Worldwide Inc	20191018	31.33	31.5	30.72	30.965	447149	30.965	down	down	correct
ACLS.US	Axcelis Technologies Inc	20191018	18.02	18.15	17.7056	17.82	104137	17.82	down	down	correct
ACMR.US	ACM Research Inc	20191018	13.12	13.24	12.63	12.66	46591	12.66	down	down	correct
ACNB.US	ACNB Corporation	20191018	33.55	34.01	33.55	33.94	3299	31.2914	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20191018	2.59	2.61	2.445	2.46	149352	14.76	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20191018	1.66	1.72	1.58	1.61	810601	1.61	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20191018	2.2	2.22	2.18	2.21	313505	2.21	up	up	correct
ACST.US	Acasti Pharma Inc	20191018	2.18	2.2	1.99	2.04	183652	16.32	down	down	correct
ACTG.US	Acacia Research Corporation	20191018	2.67	2.72	2.62	2.7	46916	2.7	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20191018	1.07	1.1	0.95	0.969	1076963	0.969	down	down	correct
ADBE.US	Adobe Inc	20191018	269.36	269.68	262.1034	265.52	4391844	265.52	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20191018	13.81	14.13	13.81	13.93	131795	13.3366	up	up	correct
ADI.US	Analog Devices Inc	20191018	110.17	110.43	108.42	109.48	1444772	105.0112	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20191018	1.6147	1.6906	1.55	1.62	46651	1.62	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20191018	0.1	0.19	0.1	0.19	4250	0.19	up	up	correct
ADMA.US	ADMA Biologics Inc	20191018	4.43	4.49	4.31	4.48	427531	4.48	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20191018	0.57	0.59	0.5006	0.54	1129980	0.54	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20191018	3.97	4.02	3.85	3.98	313766	3.98	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20191018	10.04	10.04	10.04	10.04	10100	10.04
ADNWW.US	Advent Technologies Holdings Inc	20191018	0.33	0.33	0.33	0.33	20500	0.33
ADP.US	Automatic Data Processing Inc	20191018	164.33	164.445	162.92	163.54	1661796	155.8279	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20191018	30.99	31.29	28.51	29.27	382400	29.27	down	down	correct
ADSK.US	Autodesk Inc	20191018	144.02	144.485	138.9	139.67	2959735	139.67	down	down	correct
ADTN.US	ADTRAN Inc	20191018	9.78	9.85	9.59	9.63	229646	9.0604	down	down	correct
ADUS.US	Addus HomeCare Corporation	20191018	84.13	86.22	83.51	86.19	101053	86.19	up	down	incorrect
ADVM.US	Adverum Biotechnologies Inc	20191018	7.02	7.1	6.52	6.92	1256955	6.92	down	down	correct
ADXS.US	Advaxis Inc	20191018	0.3297	0.354	0.3202	0.35	4262460	0.35	up	up	correct
AEGN.US	Aegion Corporation	20191018	21.64	21.69	21.1	21.415	125472	21.415	down	up	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20191018	0.8182	0.8197	0.76	0.76	14920	2.28	down	up	incorrect
AEHR.US	Aehr Test Systems	20191018	1.8226	1.86	1.8226	1.83	43750	1.83	up	down	incorrect
AEIS.US	Advanced Energy Industries Inc	20191018	53.73	54.18	52.81	53.18	266262	52.9526	down	down	correct
AEMD.US	Aethlon Medical Inc	20191018	4.55	5.09	4.47	4.85	55898	4.85	up	up	correct
AEP.US	American Electric Power Company Inc	20191018	92.8	94.28	92.6668	94.14	2482056	87.3285	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20191018	54.99	55.23	54.634	55.22	33200	48.0886	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20191018	21.02	21.42	19.97	20.51	1616087	20.51	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20191018	4.64	4.84	4.41	4.41	17518	4.41	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20191018	1.92	2.0598	1.92	2.0494	78950	2.0494	up	up	correct
AEYE.US	AudioEye Inc	20191018	3.185	3.25	2.9	2.9	25209	2.9	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20191018	0.999	1.19	0.999	1.07	528033	1.07	up	up	correct
AFBI.US	Affinity Bancshares Inc	20191018	11.1925	11.2476	11.1925	11.2476	1179	11.2476	up	up	correct
AFIN.US	American Finance Trust Inc	20191018	14.16	14.32	14.05	14.24	436920	11.8268	up	up	correct
AFINP.US	American Finance Trust Inc	20191018	25.42	25.474	25.36	25.38	58400	21.6634	down	down	correct
AFMD.US	Affimed N.V	20191018	3.02	3.08	2.84	2.88	401786	2.88	down	up	incorrect
AFYA.US	Afya Limited	20191018	25.77	25.84	24.7	25.5	56752	25.5	down	down	correct
AGEN.US	Agenus Inc	20191018	2.66	2.7	2.585	2.62	891870	2.62	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20191018	2.25	2.37	2.22	2.37	48792	2.37	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20191018	33.42	33.8	32.56	33.07	1391771	33.07	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20191018	7.81	7.9027	7.6357	7.82	35129	7.82	up	up	correct
AGMH.US	AGM Group Holdings Inc	20191018	19.48	20	18.38	18.38	5532	18.38	down	up	incorrect
AGNC.US	AGNC Investment Corp	20191018	16.38	16.52	16.33	16.425	3721290	13.2557	up	up	correct
AGNCM.US	AGNC Investment Corp	20191018	25.31	25.31	25.23	25.27	146886	21.8766	down	down	correct
AGNCN.US	AGNC Investment Corp	20191018	25.73	25.76	25.65	25.66	46276	22.2294	down	down	correct
AGNCO.US	AGNC Investment Corp	20191018	25.24	25.24	25.16	25.17	31431	21.8861	down	up	incorrect
AGRX.US	Agile Therapeutics Inc	20191018	1.19	1.22	1.165	1.19	594071	1.19
AGTC.US	Applied Genetic Technologies Corporation	20191018	3.14	3.2206	3.03	3.08	69335	3.08	down	down	correct
AGYS.US	Agilysys Inc	20191018	26.27	26.33	25.8	26.13	100632	26.13	down	down	correct
AHCO.US	AdaptHealth Corp	20191018	10.24	10.24	10.2	10.2	13162	10.2	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20191018	1.26	1.26	1.26	1.26	148	1.26
AIHS.US	Senmiao Technology Limited	20191018	0.3536	0.49	0.325	0.354	2597773	0.354	up	up	correct
AIKI.US	AIkido Pharma Inc	20191018	1.82	1.8397	1.7524	1.761	15370	1.5822	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20191018	28.12	28.445	28.09	28.14	310536	27.4673	up	down	incorrect
AINV.US	Apollo Investment Corporation	20191018	15.73	15.89	15.73	15.83	246605	11.8789	up	up	correct
AIRG.US	Airgain Inc	20191018	10.73	10.95	10.55	10.74	25448	10.74	up	up	correct
AIRT.US	Air T Inc	20191018	19.681	19.681	19.681	19.681	95	19.681
AIRTP.US	Air T Inc	20191018	24.84	24.92	24.4	24.6	570	20.4909	down	down	correct
AKAM.US	Akamai Technologies Inc	20191018	91.43	91.74	90.06	91.51	1428953	91.51	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20191018	4.25	4.41	4.12	4.16	486087	4.16	down	down	correct
AKRO.US	Akero Therapeutics Inc	20191018	20.44	20.98	19.55	20.43	53832	20.43	down	down	correct
AKTS.US	Akoustis Technologies Inc	20191018	8.15	8.35	7.9	8.17	157036	8.17	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20191018	1.75	1.7575	1.68	1.69	122879	1.69	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20191018	0.25	0.25	0.24	0.25	34100	0.25
ALACW.US	Alberton Acquisition Corporation	20191018	0.1	0.1	0.1	0.1	696	0.1
ALBO.US	Albireo Pharma Inc	20191018	17.74	18.05	17.26	17.61	34172	17.61	down	down	correct
ALCO.US	Alico Inc	20191018	33.96	33.9895	33.02	33.02	7175	31.3315	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20191018	5.92	5.92	5.56	5.66	127353	5.66	down	down	correct
ALEC.US	Alector Inc	20191018	14.88	15.01	13.99	14.385	163438	14.385	down	down	correct
ALGN.US	Align Technology Inc	20191018	214.68	216.43	210.28	213.88	1027779	213.88	down	down	correct
ALGT.US	Allegiant Travel Company	20191018	151.77	153.78	151.77	152	105258	150.5609	up	up	correct
ALIM.US	Alimera Sciences Inc	20191018	0.3655	0.3789	0.331	0.3401	258824	5.1015	down	up	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20191018	1.24	1.25	1.24	1.24	5257	1.24
ALKS.US	Alkermes plc	20191018	17.9	18.5296	17.79	18.15	1900788	18.15	up	up	correct
ALLK.US	Allakos Inc	20191018	72.86	73.6	72.14	72.61	246746	72.61	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20191018	27.62	27.75	26.85	27.37	212809	27.37	down	down	correct
ALLT.US	Allot Ltd	20191018	7.5	7.58	7.4994	7.51	15981	7.51	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20191018	5.16	5.25	4.87	5.01	164451	5.01	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20191018	81.91	85.11	81.34	84.78	865392	84.78	up	up	correct
ALOT.US	AstroNova Inc	20191018	16.08	16.36	15.65	15.75	38460	15.5261	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20191018	2.74	2.85	2.59	2.69	120618	2.69	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20191018	0.0565	0.078	0.0445	0.0736	9284323	0.0736	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20191018	47.63	47.675	46.69	47.21	310846	47.21	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20191018	0.4137	0.425	0.4001	0.419	530122	0.419	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20191018	21.2501	21.49	21.2501	21.44	2123	20.2708	up	up	correct
ALT.US	Altimmune Inc	20191018	2	2.03	1.96	2.02	36768	2.02	up	up	correct
ALTM.US	Altus Midstream Company	20191018	2.25	2.29	2.22	2.28	8903	41.5219	up	up	correct
ALTO.US	Alto Ingredients Inc	20191018	0.58	0.58	0.5406	0.5594	200706	0.5594	down	down	correct
ALTR.US	Altair Engineering Inc	20191018	35.06	35.06	33.68	33.82	318100	33.82	down	up	incorrect
ALYA.US	Alithya Group Inc	20191018	2.83	2.85	2.8016	2.85	2263	2.85	up	up	correct
AMAL.US	Amalgamated Financial Corp	20191018	17.35	17.59	17.24	17.385	62918	16.5599	up	up	correct
AMAT.US	Applied Materials Inc	20191018	52.22	52.41	51.04	51.68	6419103	50.4577	down	up	incorrect
AMBA.US	Ambarella Inc	20191018	53.8	54.3	53.03	53.66	461949	53.66	down	up	incorrect
AMCX.US	AMC Networks Inc	20191018	47.75	47.97	47.4217	47.52	270401	47.52	down	down	correct
AMD.US	Advanced Micro Devices Inc	20191018	31.06	31.33	30.29	30.97	39711244	30.97	down	down	correct
AMED.US	Amedisys Inc	20191018	134.2	135.48	132.715	135.26	187077	135.26	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20191018	14.98	14.98	14.56	14.8	82019	14.8	down	down	correct
AMGN.US	Amgen Inc	20191018	204.11	204.12	200.81	202.72	2043362	190.0847	down	down	correct
AMKR.US	Amkor Technology Inc	20191018	9.79	9.935	9.78	9.89	508420	9.7939	up	up	correct
AMNB.US	American National Bankshares Inc	20191018	35.56	36	34.87	35.37	20695	32.6751	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20191018	35.65	36.1	35.56	35.91	23642	23.7747	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20191018	20.41	20.71	19.91	19.93	220525	19.93	down	down	correct
AMRK.US	A	20191018	11.7	11.71	10.865	11.22	5450	10.1944	down	down	correct
AMRN.US	Amarin Corporation plc	20191018	16.39	16.5199	16.02	16.13	3615230	16.13	down	down	correct
AMRS.US	Amyris Inc	20191018	3.77	3.8355	3.58	3.61	549503	3.61	down	down	correct
AMSC.US	American Superconductor Corporation	20191018	8.19	8.36	8.12	8.27	68715	8.27	up	up	correct
AMSF.US	AMERISAFE Inc	20191018	64.62	65.09	64.29	64.97	75888	52.3387	up	up	correct
AMSWA.US	American Software Inc	20191018	16.13	16.1811	15.53	15.81	62975	14.987	down	down	correct
AMTB.US	Amerant Bancorp Inc	20191018	19.15	19.475	18.91	19.12	81010	19.0873	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20191018	14.09	14.09	14.05	14.05	2192	14.05	down	down	correct
AMTX.US	Aemetis Inc	20191018	1.08	1.1037	1.0325	1.06	4789	1.06	down	down	correct
AMWD.US	American Woodmark Corporation	20191018	95.51	96.81	95.265	96.47	103524	96.47	up	up	correct
AMZN.US	Amazon.com Inc	20191018	1787.8	1793.98	1749.2	1757.51	3366091	1757.51	down	up	incorrect
ANAB.US	AnaptysBio Inc	20191018	36.91	37.47	35.59	37.04	248857	37.04	up	up	correct
ANAT.US	American National Group Inc	20191018	116.9	117.58	116	116.4	27582	108.6787	down	down	correct
ANDE.US	The Andersons Inc	20191018	18.27	18.36	17.81	17.84	209415	16.743	down	down	correct
ANGI.US	Angi Inc	20191018	6.62	6.74	6.53	6.69	1097778	6.69	up	up	correct
ANGO.US	AngioDynamics Inc	20191018	14.96	14.9738	14.55	14.63	299741	14.63	down	down	correct
ANIK.US	Anika Therapeutics Inc	20191018	58.08	59.59	57.75	57.87	107050	57.87	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20191018	73.4	75.27	73.4	74.59	141244	74.59	up	up	correct
ANIX.US	Anixa Biosciences Inc	20191018	3.7	3.86	3.69	3.86	24698	3.86	up	up	correct
ANSS.US	ANSYS Inc	20191018	220.21	222.73	216.1	218.43	458867	218.43	down	down	correct
ANTE.US	AirNet Technology Inc	20191018	1.05	1.12	1.048	1.065	11731	1.065	up	down	incorrect
ANY.US	Sphere 3D Corp	20191018	1.18	1.28	1.18	1.26	44358	1.26	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20191018	12.59	12.79	12.31	12.52	90601	12.52	down	down	correct
APA.US	APA Corporation	20191018	22.4	23.6	22.27	22.44	8685319	21.7139	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20191018	0.2206	0.2206	0.201	0.22	3437	8.8	down	down	correct
APEI.US	American Public Education Inc	20191018	22.32	22.425	21.72	21.72	123804	21.72	down	down	correct
APEN.US	Apollo Endosurgery Inc	20191018	3.05	3.08	2.785	2.95	4730	2.95	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20191018	27.56	28.24	27.09	27.83	1062678	27.83	up	up	correct
APLT.US	Applied Therapeutics Inc	20191018	11.51	13.915	11.51	13.26	38015	13.26	up	up	correct
APM.US	Aptorum Group Limited	20191018	15.84	16	15.8	15.8146	2352	15.8146	down	down	correct
APOG.US	Apogee Enterprises Inc	20191018	36.99	37.62	36.99	37.25	126096	35.3509	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20191018	0.42	0.44	0.41	0.4105	21363	8.21	down	down	correct
APPF.US	AppFolio Inc	20191018	90.95	91.8	86.91	87.02	162957	87.02	down	down	correct
APPN.US	Appian Corporation	20191018	43.21	43.56	40.7	41.48	1213849	41.48	down	down	correct
APPS.US	Digital Turbine Inc	20191018	6.54	6.6261	6.3	6.56	1191555	6.56	up	up	correct
APRE.US	Aprea Therapeutics Inc	20191018	19.94	21.92	19.94	21.4	35741	21.4	up	up	correct
APTO.US	Aptose Biosciences Inc	20191018	1.98	2.04	1.945	1.97	244789	1.97	down	down	correct
APTX.US	Aptinyx Inc	20191018	3.23	3.36	3	3.01	47318	3.01	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20191018	0.65	0.65	0.6211	0.6393	151529	8.9502	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20191018	1.38	1.3834	1.33	1.38	4199	1.38
APYX.US	Apyx Medical Corporation	20191018	6.78	6.98	6.7	6.75	131646	6.75	down	down	correct
AQB.US	AquaBounty Technologies Inc	20191018	2.5106	2.62	2.5106	2.6	14463	2.6	up	up	correct
AQMS.US	Aqua Metals Inc	20191018	1.83	1.87	1.83	1.84	74765	1.84	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20191018	3.34	3.36	3.14	3.35	76496	3.35	up	up	correct
ARAV.US	Aravive Inc	20191018	6.55	6.82	6.42	6.42	11647	6.42	down	down	correct
ARAY.US	Accuray Incorporated	20191018	2.53	2.69	2.53	2.66	387175	2.66	up	down	incorrect
ARCB.US	ArcBest Corporation	20191018	30.35	30.7	30.03	30.275	152119	29.6966	down	down	correct
ARCC.US	Ares Capital Corporation	20191018	18.5	18.62	18.475	18.555	804602	15.0143	up	down	incorrect
ARCE.US	Arco Platform Limited	20191018	44.1	44.68	41.85	43.41	145460	43.41	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20191018	10.32	10.3314	9.55	9.75	45503	9.75	down	down	correct
ARDX.US	Ardelyx Inc	20191018	4.6	4.7	4.36	4.52	616922	4.52	down	down	correct
AREC.US	American Resources Corporation	20191018	0.69	0.75	0.69	0.7	70869	0.7	up	up	correct
ARGX.US	argenx SE	20191018	117.72	117.85	113.58	115.25	120273	115.25	down	down	correct
ARKR.US	Ark Restaurants Corp	20191018	20.6651	20.6651	20.6651	20.6651	333	20.0969
ARLP.US	Alliance Resource Partners L.P	20191018	13.52	13.83	13.45	13.67	566285	11.9681	up	down	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20191018	48.71	49.29	48.4	48.815	251361	48.815	up	up	correct
AROW.US	Arrow Financial Corporation	20191018	33.12	33.43	32.76	33.2	18444	30.916	up	up	correct
ARTL.US	Artelo Biosciences Inc	20191018	2.3	2.5996	2.3	2.3701	25653	2.3701	up	up	correct
ARTNA.US	Artesian Resources Corporation	20191018	36.82	37.29	36.665	37.24	20630	35.0537	up	up	correct
ARTW.US	Art's	20191018	2.03	2.09	1.99	2.0406	12173	2.0406	up	up	correct
ARVN.US	Arvinas Inc	20191018	15.45	16.26	15.185	15.39	178798	15.39	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20191018	36.89	38.75	35.6	35.95	3644756	35.95	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20191018	24.52	24.52	24.52	24.52	0	20.244
ASLE.US	AerSale Corporation	20191018	10.05	10.05	10.05	10.05	421	10.05
ASLEW.US	AerSale Corporation	20191018	0.46	0.46	0.46	0.46	200200	0.46
ASLN.US	ASLAN Pharmaceuticals Limited	20191018	1.7	1.7	1.55	1.62	5098	1.62	down	down	correct
ASMB.US	Assembly Biosciences Inc	20191018	14.77	16.91	13.84	15.05	1581108	15.05	up	up	correct
ASML.US	ASML Holding N.V	20191018	253.99	255.3	252.33	254.42	1645121	249.6935	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20191018	21.82	23.11	21.82	22.64	178646	22.64	up	down	incorrect
ASPU.US	Aspen Group Inc	20191018	5.69	5.8	5.5886	5.73	30640	5.73	up	up	correct
ASRT.US	Assertio Holdings Inc	20191018	1.28	1.28	1.1617	1.17	1702926	4.68	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20191018	4.13	4.14	4.13	4.135	5545	3.8823	up	up	correct
ASTC.US	Astrotech Corporation	20191018	1.64	1.77	1.6	1.63	19346	1.63	down	down	correct
ASTE.US	Astec Industries Inc	20191018	30.83	30.98	30.42	30.9	106457	30.2389	up	up	correct
ASUR.US	Asure Software Inc	20191018	8.56	8.6	8.3039	8.43	185514	8.43	down	down	correct
ASYS.US	Amtech Systems Inc	20191018	5.43	5.51	5.36	5.45	21335	5.45	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20191018	7.74	7.8	7.73	7.73	60774	6.7869	down	up	incorrect
ATCX.US	Atlas Technical Consultants Inc	20191018	10.075	10.0774	10.075	10.0766	3038	10.0766	up	up	correct
ATEC.US	Alphatec Holdings Inc	20191018	5.52	5.6	5.28	5.38	272510	5.38	down	down	correct
ATER.US	Aterian Inc	20191018	6.87	7	6.865	6.96	2600	6.96	up	up	correct
ATEX.US	Anterix Inc	20191018	39	39.63	38.02	39.55	90697	39.55	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20191018	1.1	1.2	1.09	1.1214	12298	1.1214	up	up	correct
ATHX.US	Athersys Inc	20191018	1.36	1.38	1.33	1.34	277670	1.34	down	down	correct
ATIF.US	ATIF Holdings Limited	20191018	2.74	2.8611	2.74	2.79	49310	2.79	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20191018	7.77	8.23	7.66	7.91	44179	7.91	up	up	correct
ATLO.US	Ames National Corporation	20191018	27.36	27.65	27.36	27.5	7520	24.9605	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20191018	0.0017	0.0018	0.0017	0.0018	66666	0.0018	up	up	correct
ATNI.US	ATN International Inc	20191018	56.81	57.82	56.01	57.15	88835	55.6087	up	up	correct
ATNX.US	Athenex Inc	20191018	10.67	10.81	10.04	10.23	1401748	10.23	down	down	correct
ATOM.US	Atomera Incorporated	20191018	3.32	3.34	3.1601	3.33	11153	3.33	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20191018	1.76	1.8	1.76	1.78	115604	1.78	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20191018	13.16	13.29	12.33	12.345	428664	12.345	down	down	correct
ATRC.US	AtriCure Inc	20191018	27.3	27.64	27.12	27.26	158948	27.26	down	down	correct
ATRI.US	Atrion Corporation	20191018	797.28	806.895	797.28	806.71	16813	787.9493	up	up	correct
ATRO.US	Astronics Corporation	20191018	30.47	30.47	29.4	29.43	161729	29.43	down	down	correct
ATRS.US	Antares Pharma Inc	20191018	3.43	3.48	3.41	3.46	468801	3.46	up	up	correct
ATSG.US	Air Transport Services Group Inc	20191018	20.41	20.79	20.29	20.46	272424	20.46	up	up	correct
ATVI.US	Activision Blizzard Inc	20191018	55.66	55.688	53.38	54.54	8531046	53.9226	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20191018	5.3	5.68	5.29	5.29	26407	5.29	down	down	correct
ATXS.US	Astria Therapeutics Inc	20191018	28.56	29.28	27.9	28.02	18467	28.02	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20191018	1	1	0.9788	0.9865	2100	0.9865	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20191018	37.35	37.79	36.81	37.68	319636	35.0314	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20191018	44.35	44.4	44.35	44.4	364	42.026	up	down	incorrect
AUDC.US	AudioCodes Ltd	20191018	18.65	18.94	18.4	18.74	190133	18.3714	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20191018	2.385	2.4	2.385	2.4	1366	2.4	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20191018	4.79	5.02	4.64	4.71	1262110	4.71	down	down	correct
AUTL.US	Autolus Therapeutics plc	20191018	12.95	13.1	12.15	12.31	32030	12.31	down	down	correct
AUTO.US	AutoWeb Inc	20191018	2.66	2.72	2.51	2.53	14186	2.53	down	down	correct
AVAV.US	AeroVironment Inc	20191018	58.23	58.54	56.97	57.84	158824	57.84	down	down	correct
AVCO.US	Avalon GloboCare Corp	20191018	1.61	1.6164	1.58	1.59	19013	1.59	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20191018	3.55	3.69	3.41	3.59	177074	3.59	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20191018	0.95	0.9595	0.89	0.91	1187187	9.1	down	down	correct
AVGO.US	Broadcom Inc	20191018	289.5	289.94	284	286.73	1698053	263.6271	down	down	correct
AVGOP.US	Broadcom Inc	20191018	1071.34	1071.34	1060.34	1067.5	29700	930.2344	down	down	correct
AVGR.US	Avinger Inc	20191018	0.94	1.15	0.8501	1.11	1560436	1.11	up	up	correct
AVID.US	Avid Technology Inc	20191018	6.68	6.73	6.45	6.54	183825	6.54	down	down	correct
AVNW.US	Aviat Networks Inc	20191018	13.96	14.36	13.96	14.2396	5901	7.1198	up	down	incorrect
AVRO.US	AVROBIO Inc	20191018	13.91	14.09	13.22	13.8	127654	13.8	down	up	incorrect
AVT.US	Avnet Inc	20191018	41.56	41.87	41.3	41.34	853099	39.0392	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20191018	3.43	3.5	3.344	3.39	18400	3.39	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20191018	2.78	2.85	2.695	2.81	304047	2.81	up	down	incorrect
AWH.US	Aspira Women's Health Inc	20191018	0.448	0.5399	0.448	0.5187	560186	0.5187	up	down	incorrect
AWRE.US	Aware Inc	20191018	2.78	2.88	2.78	2.88	950	2.88	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20191018	0.3498	0.35	0.3301	0.3362	54003	6.724	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20191018	17.38	17.9207	17.13	17.49	229967	17.49	up	down	incorrect
AXGN.US	AxoGen Inc	20191018	12.45	12.53	12.26	12.39	215259	12.39	down	down	correct
AXLA.US	Axcella Health Inc	20191018	5.19	5.8037	5.0345	5.15	3813	5.15	down	down	correct
AXNX.US	Axonics Inc	20191018	20.27	20.93	20.09	20.44	137100	20.44	up	down	incorrect
AXON.US	Axon Enterprise Inc	20191018	51.42	51.48	49.8	50.55	1065593	50.55	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20191018	22.33	22.8	20.0223	21.04	1145374	21.04	down	down	correct
AXTI.US	AXT Inc	20191018	3.02	3.06	2.97	3.03	104904	3.03	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20191018	24.36	24.49	24.11	24.46	379223	21.7162	up	up	correct
AYRO.US	Ayro Inc	20191018	0.3098	0.33	0.2975	0.3003	5947	3.0025	down	down	correct
AYTU.US	Aytu Biopharma Inc	20191018	1.2	1.23	1.13	1.19	11212	11.9	down	up	incorrect
AZN.US	AstraZeneca PLC	20191018	44.18	44.205	43.675	43.87	1654232	41.5115	down	down	correct
AZPN.US	Aspen Technology Inc	20191018	119.15	119.36	114.76	116.61	434339	116.61	down	up	incorrect
AZRX.US	AzurRx BioPharma Inc	20191018	0.89	0.89	0.7	0.72	49717	7.2	down	down	correct
BAND.US	Bandwidth Inc	20191018	59.21	59.65	57.12	58.42	356054	58.42	down	down	correct
BANF.US	BancFirst Corporation	20191018	55.88	58.38	55.88	58.3	71078	55.2538	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20191018	27.69	27.7	27.69	27.6988	1700	24.2991	up	up	correct
BANR.US	Banner Corporation	20191018	54.62	55.19	54.57	55.09	162783	50.2811	up	up	correct
BANX.US	StoneCastle Financial Corp	20191018	22.1234	22.1345	22.095	22.1335	1606	18.9069	up	up	correct
BATRA.US	The Liberty Braves Group	20191018	27.78	27.92	27.5573	27.79	113212	27.79	up	up	correct
BATRK.US	The Liberty Braves Group	20191018	27.64	27.85	27.47	27.67	88380	27.67	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20191018	12.5	12.65	12.27	12.53	4355661	12.1176	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20191018	3.47	3.56	3.47	3.48	34893	3.48	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20191018	2.94	2.94	2.92	2.94	16283	2.8186
BBI.US	Brickell Biotech Inc	20191018	4.1761	4.2082	4.1	4.11	12319	4.11	down	down	correct
BBIG.US	Vinco Ventures Inc	20191018	1.9934	2.0083	1.72	1.94	17475	1.94	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20191018	18.37	18.5	17.84	18.21	211357	18.21	down	down	correct
BBQ.US	BBQ Holdings Inc	20191018	4.975	5.19	4.975	5.1	8941	5.1	up	up	correct
BBSI.US	Barrett Business Services Inc	20191018	87.52	88.21	87.17	87.39	21059	83.8307	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20191018	12.9	13	12.9	12.92	44761	11.5632	up	up	correct
BCDA.US	BioCardia Inc	20191018	3.969	4.5	3.85	4.25	9688	4.25	up	up	correct
BCEL.US	Atreca Inc	20191018	10.61	10.88	10.31	10.37	40499	10.37	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20191018	3.8687	3.95	3.8558	3.95	30480	3.95	up	up	correct
BCML.US	BayCom Corp	20191018	22.01	22.42	21.55	22.18	49697	22.18	up	up	correct
BCOR.US	Blucora Inc	20191018	20.53	20.66	20.02	20.31	326632	20.31	down	down	correct
BCOV.US	Brightcove Inc	20191018	10.34	10.36	9.86	9.98	129067	9.98	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20191018	7.4468	7.4468	7.4468	7.4468	0	7.4468
BCPC.US	Balchem Corporation	20191018	102	102.49	99.21	100.24	111494	98.8313	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20191018	2.49	2.55	2.38	2.385	970862	2.385	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20191018	10.2703	10.2703	9.71	9.71	395	9.71	down	down	correct
BDREX.US	BDREX	20191018	10.9	10.9	10.9	10.9	0	1.924
BDRWX.US	BDRWX	20191018	10.9	10.9	10.9	10.9	0	1.913
BDSI.US	BioDelivery Sciences International Inc	20191018	5.12	5.17	5.11	5.16	795727	5.16	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20191018	32.6	33.13	32.53	32.89	300323	32.89	up	up	correct
BEEM.US	Beam Global	20191018	5.63	5.85	5.55	5.56	6925	5.56	down	down	correct
BELFA.US	Bel Fuse Inc	20191018	11.48	11.825	11.48	11.48	3134	11.0479
BELFB.US	Bel Fuse Inc	20191018	13.31	13.85	13.2	13.51	43212	12.9318	up	up	correct
BFC.US	Bank First Corporation	20191018	67.85	68.4	67.6696	68.4	17850	66.2116	up	up	correct
BFI.US	BurgerFi International Inc	20191018	10.37	10.44	10.37	10.44	1500	10.44	up	up	correct
BFIIW.US	BurgerFi International LLC	20191018	0.1	0.138	0.0863	0.1374	102660	0.1374	up	up	correct
BFIN.US	BankFinancial Corporation	20191018	11.95	12.15	11.88	12.07	15319	11.0207	up	up	correct
BFRA.US	Biofrontera AG	20191018	11.7	11.7	11.05	11.05	507	11.0042	down	up	incorrect
BFST.US	Business First Bancshares Inc	20191018	24.13	24.48	24.13	24.38	14941	23.2476	up	up	correct
BGCP.US	BGC Partners Inc	20191018	5.65	5.71	5.63	5.685	1495420	5.3032	up	up	correct
BGFDX.US	BGFDX	20191018	23.9	23.9	23.9	23.9	0	21.6664
BGFLX.US	BGFLX	20191018	23.9	23.9	23.9	23.9	0	21.5738
BGFTX.US	BGFTX	20191018	23.85	23.85	23.85	23.85	0	21.7106
BGFV.US	Big 5 Sporting Goods Corporation	20191018	2.53	2.59	2.5	2.57	85799	2.1867	up	up	correct
BGNE.US	BeiGene Ltd	20191018	133.46	134.34	131.24	132.28	263759	132.28	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20191018	2.85	3.32	2.85	3.32	102227	3.32	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20191018	36.88	37.34	36.77	36.955	1088805	36.955	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20191018	27.2926	27.415	27.18	27.23	22657	23.8689	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20191018	28.1121	28.54	28.1121	28.52	104889	24.8452	up	up	correct
BHTG.US	BioHiTech Global Inc	20191018	1.64	1.64	1.583	1.583	12435	1.583	down	down	correct
BIDU.US	Baidu Inc	20191018	107.48	108.09	103.53	103.74	2736480	103.74	down	down	correct
BIIB.US	Biogen Inc	20191018	225.49	225.49	220.01	220.06	2802068	220.06	down	down	correct
BILI.US	Bilibili Inc	20191018	14.3	14.55	14.25	14.41	1341102	14.41	up	up	correct
BIMI.US	BIMI International Medical Inc	20191018	5.5	6.88	5.11	5.6	1165993	5.6	up	down	incorrect
BIOC.US	Biocept Inc	20191018	0.79	0.79	0.74	0.771	23124	7.71	down	down	correct
BIOL.US	BIOLASE Inc	20191018	1	1.037	0.7813	0.802	315938	0.802	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20191018	6.37	6.37	6.3152	6.3152	1030	6.3152	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20191018	0.55	0.55	0.52	0.52	56383	0.52	down	down	correct
BIVI.US	BioVie Inc	20191018	0.0404	0.0459	0.04	0.0425	998	5.3125	up	up	correct
BJRI.US	BJ's Restaurants Inc	20191018	34.53	35.23	33.78	34.98	519346	34.7129	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20191018	4.78	4.8	4.76	4.78	203768	3.6565
BKEP.US	Blueknight Energy Partners L.P	20191018	1.13	1.15	1.12	1.14	59888	0.9251	up	up	correct
BKNG.US	Booking Holdings Inc	20191018	2030.86	2033.92	2006.955	2013.53	352183	2013.53	down	up	incorrect
BKR.US	Baker Hughes Company	20191018	22.19	22.58	21.75	21.77	2826912	20.069	down	up	incorrect
BKYI.US	BIO	20191018	0.639	0.64	0.5956	0.64	4624	5.12	up	up	correct
BL.US	BlackLine Inc	20191018	46.51	46.97	45.05	46.36	570119	46.36	down	up	incorrect
BLBD.US	Blue Bird Corporation	20191018	18.75	19.19	18.65	18.8	41339	18.8	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20191018	0.82	0.85	0.78	0.8	535837	8	down	down	correct
BLDP.US	Ballard Power Systems Inc	20191018	5.44	5.7	5.4	5.62	2696803	5.62	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20191018	16.58	16.92	16.08	16.33	94943	16.33	down	down	correct
BLIN.US	Bridgeline Digital Inc	20191018	1.73	1.89	1.73	1.7588	89005	1.7588	up	down	incorrect
BLKB.US	Blackbaud Inc	20191018	89.26	89.36	85.33	86.385	274605	86.1211	down	down	correct
BLMN.US	Bloomin' Brands Inc	20191018	17.9	18.39	17.78	18.2	911040	17.9344	up	up	correct
BLNK.US	Blink Charging Co	20191018	2.34	2.35	2.25	2.29	132101	2.29	down	down	correct
BLNKW.US	BLNKW	20191018	0.29	0.3085	0.28	0.28	7866	0.28	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20191018	0.4879	0.499	0.4773	0.49	4077	7.35	up	up	correct
BLRX.US	BioLineRx Ltd	20191018	2.75	2.92	2.7	2.7	14848	2.7	down	up	incorrect
BLU.US	BELLUS Health Inc	20191018	7	7.235	7	7.21	14567	7.21	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20191018	9.82	9.82	9.82	9.82	0	9.2317
BLUE.US	bluebird bio Inc	20191018	90.4351	90.9349	86.9368	89.4856	894424	57.957	down	down	correct
BMRA.US	Biomerica Inc	20191018	3.1473	3.28	3.1473	3.16	12457	3.16	up	up	correct
BMRC.US	Bank of Marin Bancorp	20191018	41.57	42.23	41.57	42.03	24887	39.6966	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20191018	68.05	70.21	67.74	69.15	1663176	69.15	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20191018	36	37.79	36	37.26	361021	34.7297	up	up	correct
BNFT.US	Benefitfocus Inc	20191018	23.17	23.18	22.3	22.505	210106	22.505	down	down	correct
BNGO.US	Bionano Genomics Inc	20191018	1.71	3.98	1.71	1.9	68455859	1.9	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20191018	0.29	0.29	0.18	0.198	315210	0.198	down	down	correct
BNSO.US	Bonso Electronics International Inc	20191018	2.4966	2.6	2.4966	2.6	452	2.6	up	up	correct
BNTC.US	Benitec Biopharma Inc	20191018	0.7081	0.7081	0.662	0.6621	1766	9.9315	down	up	incorrect
BNTX.US	BioNTech SE	20191018	13.3	14.2499	13.3	14.14	231937	14.14	up	up	correct
BOCH.US	Bank of Commerce Holdings	20191018	10.86	11.07	10.86	10.96	15880	10.4749	up	up	correct
BOKF.US	BOK Financial Corporation	20191018	77.66	78.53	77.66	78.15	83062	73.422	up	up	correct
BOMN.US	Boston Omaha Corporation	20191018	20.1	20.19	19.845	19.85	38827	19.85	down	down	correct
BOOM.US	DMC Global Inc	20191018	41.27	41.7	40.57	40.755	229072	40.4344	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20191018	2.1841	2.2747	2.13	2.2	63264	2.2	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20191018	14.4521	14.4966	14.2	14.2	1217	12.2962	down	down	correct
BOXL.US	Boxlight Corporation	20191018	1.89	1.93	1.8308	1.86	10136	1.86	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20191018	74.13	75.53	72.43	75.15	621488	75.15	up	up	correct
BPOP.US	Popular Inc	20191018	54.73	54.98	54.44	54.5	379045	50.7765	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20191018	25.59	25.6	25.5473	25.5473	2703	22.5646	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20191018	26.22	26.25	26.22	26.25	999	23.5758	up	up	correct
BPRN.US	The Bank of Princeton	20191018	28.05	28.47	27.81	28.12	8980	26.9177	up	up	correct
BPTH.US	Bio	20191018	10.8	11.01	10.4401	10.99	41971	10.99	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20191018	19.06	19.22	18.98	19.01	767500	16.4564	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20191018	26.43	27.24	26.42	26.93	110500	22.6249	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20191018	26.35	26.74	26.3	26.58	86600	22.8746	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20191018	0.26	0.285	0.25	0.25	151130	0.25	down	down	correct
BRID.US	Bridgford Foods Corporation	20191018	25.56	25.7	25.42	25.7	2271	25.7	up	up	correct
BRKL.US	Brookline Bancorp Inc	20191018	14.98	15.14	14.92	15.05	201393	13.8814	up	up	correct
BRKR.US	Bruker Corporation	20191018	43.41	44.015	43.215	43.94	240176	43.6563	up	up	correct
BRKS.US	Brooks Automation Inc	20191018	39.57	40	39.12	39.76	267388	39.1965	up	up	correct
BROG.US	Brooge Energy Limited	20191018	10.23	10.24	10.225	10.24	102400	10.24	up	up	correct
BROGW.US	Brooge Energy Limited	20191018	0.49	0.49	0.45	0.47	242379	0.47	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20191018	9.91	9.91	9.91	9.91	0	9.91
BRTX.US	BioRestorative Therapies Inc. Common Stock	20191018	0.13	0.13	0.0855	0.0999	304075	399.6	down	down	correct
BRY.US	Berry Corporation	20191018	9.72	9.8	9.27	9.435	311300	8.7178	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20191018	14.77	15.47	14.64	15.06	37777	13.8224	up	down	incorrect
BSGM.US	BioSig Technologies Inc	20191018	7.02	7.18	6.97	6.98	36178	6.98	down	down	correct
BSQR.US	BSQUARE Corporation	20191018	1.11	1.175	1.11	1.13	7549	1.13	up	up	correct
BSRR.US	Sierra Bancorp	20191018	26.36	26.77	26.36	26.69	27219	24.6476	up	up	correct
BSVN.US	Bank7 Corp	20191018	17.86	18.14	17.86	18.1	8942	16.5372	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20191018	5.8	5.9089	5.21	5.3	61878	5.3	down	down	correct
BTB.US	Bit Brother Limited	20191018	0.336	0.35	0.316	0.34	130300	0.34	up	up	correct
BTBT.US	Bit Digital Inc	20191018	0.458	0.5174	0.4301	0.463	89850	0.463	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20191018	0.1165	0.12	0.1165	0.1184	7904	1.1845	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20191018	0.47	0.569	0.45	0.5	44830	0.5	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20191018	3	3.1099	2.7401	2.8754	9049	5.7508	down	up	incorrect
BUSE.US	First Busey Corporation	20191018	24.81	25.16	24.81	25.14	93282	23.1095	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20191018	5.55	5.62	5.37	5.4151	3596	5.4151	down	down	correct
BWAY.US	BrainsWay Ltd	20191018	8.85	8.85	8.4985	8.84	2380	8.84	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20191018	12.06	12.21	12.05	12.13	29606	12.13	up	up	correct
BWEN.US	Broadwind Inc	20191018	1.58	1.61	1.58	1.61	11695	1.61	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20191018	27.29	27.61	26.8448	27.41	7677	25.8119	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20191018	10.15	10.15	10.15	10.15	0	9.1192
BYFC.US	Broadway Financial Corporation	20191018	1.64	1.7	1.58	1.67	5564	1.67	up	down	incorrect
BYND.US	Beyond Meat Inc	20191018	115	115.39	107.91	109.99	3834053	109.99	down	down	correct
BYRN.US	Byrna Technologies Inc	20191018	1.433	1.5	1.256	1.433	36745	1.433
BYSI.US	BeyondSpring Inc	20191018	17.24	17.35	16.73	17	43941	17	down	down	correct
BZUN.US	Baozun Inc	20191018	41.74	42.03	40.95	41	1361219	41	down	down	correct
CAAS.US	China Automotive Systems Inc	20191018	1.89	1.9042	1.8699	1.8699	9438	1.8699	down	down	correct
CAC.US	Camden National Corporation	20191018	42.61	43.4	42.61	43.3	32548	40.401	up	up	correct
CACC.US	Credit Acceptance Corporation	20191018	463.48	467.05	461.76	464.4	75146	464.4	up	up	correct
CADCX.US	CADCX	20191018	25.61	25.61	25.61	25.61	0	22.7429
CADEX.US	CADEX	20191018	25.64	25.64	25.64	25.64	0	22.8828
CADFX.US	CION Ares Diversified Credit Fund W	20191018	25.63	25.63	25.63	25.63	0	22.7821
CADUX.US	CADUX	20191018	25.64	25.64	25.64	25.64	0	22.7863
CADWX.US	CADWX	20191018	25.64	25.64	25.64	25.64	0	23.5486
CAKE.US	The Cheesecake Factory Incorporated	20191018	38.22	38.68	38.06	38.545	708889	37.7872	up	up	correct
CALA.US	Calithera Biosciences Inc	20191018	2.69	2.735	2.64	2.69	237627	2.69
CALM.US	Cal	20191018	39.98	40.45	39.47	40.17	431704	40.1338	up	up	correct
CAMP.US	CalAmp Corp	20191018	11	11.14	10.93	11.1	259770	11.1	up	up	correct
CAMT.US	Camtek Ltd	20191018	10.15	10.26	10.01	10.17	46311	10.17	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20191018	2.69	2.79	2.52	2.69	32414	2.69
CAR.US	Avis Budget Group Inc	20191018	29.36	29.89	28.655	28.73	827703	28.73	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20191018	19.6	19.61	18.95	19.13	396528	19.13	down	up	incorrect
CARE.US	Carter Bankshares Inc	20191018	19.39	19.8	19.39	19.55	477342	19.411	up	up	correct
CARG.US	CarGurus Inc	20191018	31.56	31.63	30.86	31.11	913732	31.11	down	down	correct
CARV.US	Carver Bancorp Inc	20191018	3	3.2	3	3.2	535	3.2	up	up	correct
CASA.US	Casa Systems Inc	20191018	7	7.08	6.84	6.87	130895	6.87	down	down	correct
CASH.US	Meta Financial Group Inc	20191018	35.11	35.84	35.05	35.49	214576	35.0212	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20191018	3.35	3.35	3.22	3.28	61667	3.28	down	down	correct
CASS.US	Cass Information Systems Inc	20191018	51.63	52.09	51.26	51.72	77199	48.9511	up	up	correct
CASY.US	Casey's General Stores Inc	20191018	163.94	165.53	163.0233	164.42	197673	161.6987	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20191018	4.76	4.88	4.65	4.67	110844	28.02	down	down	correct
CATC.US	Cambridge Bancorp	20191018	75.12	75.4	74.445	75.19	4512	70.1535	up	down	incorrect
CATY.US	Cathay General Bancorp	20191018	35.24	35.92	35.24	35.765	355568	33.1746	up	up	correct
CBAN.US	Colony Bankcorp Inc	20191018	15.4	15.75	15.4	15.75	12609	14.8003	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20191018	0.5966	0.6023	0.51	0.535	173983	0.535	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20191018	4.55	4.825	4.55	4.75	1132449	4.75	up	down	incorrect
CBFV.US	CB Financial Services Inc	20191018	26.47	26.6328	26.41	26.5	4980	24.1369	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20191018	5.54	5.81	5.36	5.38	150256	5.38	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20191018	0.88	0.88	0.6501	0.7852	27980	0.7852	down	down	correct
CBNK.US	Capital Bancorp Inc	20191018	13.2	13.42	13.2	13.24	5182	13.1867	up	up	correct
CBOE.US	Cboe Global Markets Inc	20191018	115.75	117.22	115.75	116.77	377638	113.2695	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20191018	154.48	159.005	154.174	158.67	369422	150.8744	up	up	correct
CBSH.US	Commerce Bancshares Inc	20191018	59.0857	59.9524	59.0381	59.7905	538083	52.3232	up	up	correct
CBTX.US	CBTX Inc	20191018	28.69	29.17	28.67	29	37224	27.9288	up	up	correct
CCB.US	Coastal Financial Corporation	20191018	15.82	16.0025	15.8	15.9	10398	15.9	up	up	correct
CCBG.US	Capital City Bank Group Inc	20191018	26.66	27.05	26.66	27.05	23759	25.6284	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20191018	20.78	20.78	20.48	20.7	58538	17.2436	down	down	correct
CCEP.US	Coca	20191018	58.33	58.91	57.84	58.77	980206	54.8651	up	up	correct
CCLFX.US	CCLFX	20191018	10.13	10.13	10.13	10.13	0	8.7706
CCLP.US	CSI Compressco LP	20191018	2.92	2.92	2.815	2.89	55362	2.6869	down	down	correct
CCMP.US	CMC Materials Inc	20191018	144.74	147.86	144.254	146.13	193759	141.9242	up	up	correct
CCNC.US	Code Chain New Continent Limited	20191018	0.9308	0.9308	0.85	0.85	4930	0.85	down	down	correct
CCNE.US	CNB Financial Corporation	20191018	28.95	28.98	28.3647	28.91	13411	27.0265	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20191018	57.2	57.61	56.525	56.84	144909	51.7157	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20191018	10.61	10.65	10.42	10.575	120365	10.575	down	down	correct
CCXI.US	ChemoCentryx Inc	20191018	7.97	8.1784	7.7	7.74	381923	7.74	down	down	correct
CDEV.US	Centennial Resource Development Inc	20191018	3.45	3.47	3.15	3.19	7264968	3.19	down	down	correct
CDK.US	CDK Global Inc	20191018	48.2	48.43	47.71	48.33	703602	46.9319	up	down	incorrect
CDLX.US	Cardlytics Inc	20191018	38.97	39.25	37.16	38.12	216323	38.12	down	down	correct
CDMO.US	Avid Bioservices Inc	20191018	5.29	5.334	5.12	5.19	358924	5.19	down	down	correct
CDNA.US	CareDx Inc	20191018	26.15	26.64	25.67	26.17	753331	26.17	up	up	correct
CDNS.US	Cadence Design Systems Inc	20191018	65.67	66.59	64.88	65.6	1879923	65.6	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20191018	1.93	1.95	1.86	1.88	97552	1.88	down	down	correct
CDW.US	CDW Corporation	20191018	124.43	125	122.7	123.91	763240	120.8402	down	down	correct
CDXC.US	ChromaDex Corporation	20191018	3.31	3.38	3.28	3.33	121305	3.33	up	up	correct
CDXS.US	Codexis Inc	20191018	13.72	13.81	13.13	13.46	286377	13.46	down	down	correct
CDZI.US	Cadiz Inc	20191018	11.72	11.95	11.64	11.79	94918	11.79	up	up	correct
CECE.US	CECO Environmental Corp	20191018	6.62	6.74	6.62	6.69	96420	6.69	up	up	correct
CEDAX.US	CEDAX	20191018	25.39	25.39	25.39	25.39	0	23.6355
CEDIX.US	Destra International & Event	20191018	25.39	25.39	25.39	25.39	0	23.1049
CEDLX.US	CEDLX	20191018	25.39	25.39	25.39	25.39	0	23.7254
CEDTX.US	CEDTX	20191018	25.38	25.38	25.38	25.38	0	23.7872
CELC.US	Celcuity Inc	20191018	16.29	16.5	16.06	16.06	6342	16.06	down	down	correct
CELH.US	Celsius Holdings Inc	20191018	3.19	3.27	3.1273	3.17	125682	3.17	down	down	correct
CELU.US	Celularity Inc	20191018	9.82	9.93	9.82	9.84	945300	9.84	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20191018	5.58	5.69	5.3	5.37	41820	5.37	down	down	correct
CENT.US	Central Garden & Pet Company	20191018	28.65	29.675	28.53	28.57	61931	28.57	down	down	correct
CENTA.US	Central Garden & Pet Company	20191018	27.23	27.95	26.88	26.905	228542	26.905	down	down	correct
CENX.US	Century Aluminum Company	20191018	6.17	6.44	6.15	6.37	1063189	6.37	up	down	incorrect
CERC.US	Cerecor Inc	20191018	3.43	3.5	3.3443	3.39	18354	3.39	down	down	correct
CERN.US	Cerner Corporation	20191018	68.31	68.49	67.71	67.76	1619278	66.0767	down	down	correct
CERS.US	Cerus Corporation	20191018	4.41	4.56	4.39	4.47	609383	4.47	up	up	correct
CETX.US	Cemtrex Inc	20191018	1.41	1.54	1.386	1.5099	274928	1.5099	up	up	correct
CETXP.US	Cemtrex Inc	20191018	0.69	0.7245	0.6048	0.6048	1648	0.5486	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20191018	0.01	0.01	0.01	0.01	340	0.01
CEVA.US	CEVA Inc	20191018	28.33	28.44	27.6	27.7	46462	27.7	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20191018	12.24	12.4752	12.2	12.38	56161	12.38	up	up	correct
CFFI.US	C&F Financial Corporation	20191018	52.7	52.7	51.76	52.59	1271	48.4428	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20191018	13.98	14.2	13.95	14.19	239258	12.6417	up	up	correct
CFMS.US	Conformis Inc	20191018	2.29	2.36	2.28	2.35	807879	2.35	up	up	correct
CFRX.US	ContraFect Corporation	20191018	0.3382	0.3382	0.315	0.32	140255	3.2	down	down	correct
CG.US	The Carlyle Group Inc	20191018	27	27.29	26.86	26.98	826132	25.1743	down	down	correct
CGBD.US	TCG BDC Inc	20191018	14.11	14.32	14.11	14.25	176835	10.5884	up	down	incorrect
CGC.US	Canopy Growth Corporation	20191018	20.87	20.89	19.61	20.21	5156187	20.21	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20191018	24.5	24.5	24.5	24.5	0	21.8556
CGEN.US	Compugen Ltd	20191018	4.03	4.18	3.8276	3.9	132764	3.9	down	down	correct
CGNX.US	Cognex Corporation	20191018	50.62	51.63	50.5	51.04	745709	49.3131	up	up	correct
CGO.US	Calamos Global Total Return Fund	20191018	12.04	12.2	12.04	12.2	16893	10.0412	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20191018	0.38	0.38	0.31	0.33	231143	3.3	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20191018	1.99	1.99	1.945	1.9805	7028	1.9805	down	down	correct
CHCO.US	City Holding Company	20191018	76.32	77.43	76.21	77.36	54381	72.4847	up	up	correct
CHDN.US	Churchill Downs Incorporated	20191018	128.93	131.51	128.82	131.31	979721	129.8716	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20191018	36.59	37.6	36.55	36.97	251392	36.97	up	up	correct
CHEK.US	Check	20191018	1.72	1.87	1.67	1.74	166284	1.74	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20191018	10.54	10.57	10.47	10.57	138798	8.8034	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20191018	108.12	108.59	107.26	107.41	708816	107.41	down	down	correct
CHMG.US	Chemung Financial Corporation	20191018	42.96	43.77	42.5	43.77	8351	40.8214	up	up	correct
CHNG.US	Change Healthcare Inc	20191018	12.92	13.07	12.645	12.71	523268	12.71	down	down	correct
CHNGU.US	Change Healthcare Inc	20191018	50.18	50.258	50.18	50.18	1500	44.8027
CHNR.US	China Natural Resources Inc	20191018	1.43	1.4721	1.43	1.45	2734	1.45	up	up	correct
CHRS.US	Coherus BioSciences Inc	20191018	19.02	19.31	18.5	19.27	716182	19.27	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20191018	86.74	87.3	85.88	86.555	1043585	82.1191	down	down	correct
CHSCL.US	CHS Inc	20191018	27.84	27.88	27.54	27.56	29108	23.7281	down	down	correct
CHSCM.US	CHS Inc	20191018	26.37	26.5384	26.17	26.28	24693	22.8208	down	down	correct
CHSCN.US	CHS Inc	20191018	27.01	27.22	26.85	26.87	10918	23.1756	down	down	correct
CHSCO.US	CHS Inc	20191018	27.549	27.55	27.32	27.32	7807	23.3168	down	up	incorrect
CHSCP.US	CHS Inc	20191018	28.2665	28.2665	28	28	6452	24.0483	down	down	correct
CHTR.US	Charter Communications Inc	20191018	443.79	444.41	439.6	440.05	821667	440.05	down	down	correct
CHUY.US	Chuy's Holdings Inc	20191018	23.35	23.49	23.245	23.47	51166	23.47	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20191018	7.94	7.96	7.9	7.93	126433	6.462	down	down	correct
CHX.US	ChampionX Corporation	20191018	25.55	26.095	25.26	25.28	509290	25.28	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20191018	11.02	11.08	10.98	11.08	105322	9.2592	up	up	correct
CIDM.US	Cinedigm Corp	20191018	0.8851	0.9435	0.88	0.9435	11710	0.9435	up	up	correct
CIGI.US	Colliers International Group Inc	20191018	74.02	74.02	73.07	73.42	18718	73.2334	down	down	correct
CIH.US	China Index Holdings Limited	20191018	4.05	4.1	3.8	3.85	71158	3.85	down	down	correct
CINF.US	Cincinnati Financial Corporation	20191018	114.95	116.14	114.57	115.72	635467	108.9959	up	up	correct
CIVB.US	Civista Bancshares Inc	20191018	21.45	21.65	21.435	21.6	64444	20.4214	up	up	correct
CIZN.US	Citizens Holding Company	20191018	20.38	20.95	20.35	20.85	7353	18.7789	up	up	correct
CJJD.US	China Jo	20191018	1.28	1.32	1.27	1.28	134845	1.28
CKPT.US	Checkpoint Therapeutics Inc	20191018	1.99	2.02	1.83	1.89	67368	1.89	down	up	incorrect
CLAR.US	Clarus Corporation	20191018	12.2997	12.4477	12.0902	12.1351	185471	11.967	down	down	correct
CLBK.US	Columbia Financial Inc	20191018	15.95	16.15	15.84	16.09	531840	16.09	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20191018	2.23	2.39	2.17	2.26	4866	2.26	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20191018	2.35	2.365	2.2179	2.36	37057	2.36	up	up	correct
CLFD.US	Clearfield Inc	20191018	12.07	12.16	11.72	11.9	8244	11.9	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20191018	1.35	1.42	1.06	1.27	3692611	1.27	down	down	correct
CLLS.US	Cellectis S.A	20191018	10.33	10.34	9.9342	10.15	89269	10.15	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20191018	3.4	3.45	3.35	3.35	116664	3.35	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20191018	2.29	2.31	2.205	2.24	433841	2.24	down	down	correct
CLPS.US	CLPS Incorporation	20191018	4.93	4.94	4.85	4.94	1539	4.94	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20191018	4.25	4.4789	4.06	4.13	10599	4.13	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20191018	1.71	1.71	1.5713	1.59	54583	1.59	down	down	correct
CLRO.US	ClearOne Inc	20191018	1.69	1.75	1.68	1.75	3404	1.75	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20191018	0.84	0.8497	0.8	0.828	438318	0.828	down	down	correct
CLSK.US	CleanSpark Inc	20191018	0.527	0.5451	0.49	0.52	4224	5.2	down	down	correct
CLSN.US	Celsion Corporation	20191018	1.7	1.76	1.69	1.725	84421	1.725	up	up	correct
CLVS.US	Clovis Oncology Inc	20191018	3.7	3.75	3.29	3.34	3365863	3.34	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20191018	1.536	1.6136	1.536	1.5994	13460	1.0325	up	up	correct
CLXT.US	Calyxt Inc	20191018	4.78	4.97	4.56	4.91	124546	4.91	up	up	correct
CMBM.US	Cambium Networks Corporation	20191018	8.75	8.84	8.505	8.63	16393	8.63	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20191018	35.28	36.325	35.28	36.09	102803	35.5904	up	up	correct
CMCSA.US	Comcast Corporation	20191018	46.06	46.1	45.42	45.57	13553880	43.7828	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20191018	14.63	14.675	14.46	14.61	14635	13.6439	down	up	incorrect
CME.US	CME Group Inc	20191018	213.58	214.12	211.61	213.17	1245121	196.9176	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20191018	15.25	15.29	14.96	15.09	938000	15.09	down	down	correct
CMII.US	CM Life Sciences II Inc	20191018	0.044	0.044	0.044	0.044	0	0.044
CMLS.US	Cumulus Media Inc	20191018	13.15	13.32	13.06	13.07	45776	13.07	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20191018	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20191018	34.24	39.36	33.92	36.48	5356	36.48	up	up	correct
CMPR.US	Cimpress plc	20191018	130.36	132.755	130.07	130.26	186131	130.26	down	down	correct
CMRX.US	Chimerix Inc	20191018	1.44	1.5	1.43	1.45	1177702	1.45	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20191018	32.02	32.5	31.815	32.35	107974	31.1291	up	down	incorrect
CNBKA.US	Century Bancorp Inc	20191018	86.51	87.5	86.16	87.01	3928	85.6644	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20191018	6.52	6.61	6.02	6.09	199184	6.09	down	down	correct
CNDT.US	Conduent Incorporated	20191018	5.83	5.87	5.74	5.76	1223157	5.76	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20191018	1.23	1.24	1.21	1.23	16686	1.23
CNOB.US	ConnectOne Bancorp Inc	20191018	22.11	22.42	22.11	22.33	62992	21.5245	up	up	correct
CNRLX.US	CNRLX	20191018	10.79	10.79	10.79	10.79	0	10.79
CNROX.US	CNROX	20191018	9.79	9.79	9.79	9.79	0	8.1852
CNSL.US	Consolidated Communications Holdings Inc	20191018	3.44	3.52	3.4	3.47	501910	3.47	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20191018	446	446	446	446	100	446
CNTY.US	Century Casinos Inc	20191018	6.95	7.33	6.95	7.32	103760	7.32	up	up	correct
CNXN.US	PC Connection Inc	20191018	39.29	40.18	39.06	40.1	78961	38.815	up	up	correct
COCP.US	Cocrystal Pharma Inc	20191018	1.3	1.4262	1.3	1.3	3583	1.3
CODA.US	Coda Octopus Group Inc	20191018	7.82	7.9351	7.45	7.5	76937	7.5	down	down	correct
CODX.US	Co	20191018	1.05	1.07	1.05	1.05	55844	1.05
COFS.US	ChoiceOne Financial Services Inc	20191018	29.25	29.25	29.25	29.25	500	27.2661
COGT.US	Cogent Biosciences Inc	20191018	1.63	1.63	1.47	1.49	11685	5.96	down	up	incorrect
COHR.US	Coherent Inc	20191018	157.39	161.55	157.31	158.74	263468	158.74	up	up	correct
COHU.US	Cohu Inc	20191018	14.94	15.14	14.85	15.035	175326	14.949	up	up	correct
COKE.US	Coca	20191018	292.05	293.15	287.01	287.3	34748	284.9976	down	down	correct
COLB.US	Columbia Banking System Inc	20191018	36.87	37.45	36.87	37.35	225017	34.4502	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20191018	12.06	12.29	11.47	11.56	265826	11.56	down	down	correct
COLM.US	Columbia Sportswear Company	20191018	100.35	101.55	99.88	101.12	216049	99.5217	up	up	correct
COMM.US	CommScope Holding Company Inc	20191018	11.57	11.72	11.47	11.57	1687658	11.1684
COMS.US	COMSovereign Holding Corp	20191018	0.85	0.85	0.85	0.85	57	2.55
CONE.US	CyrusOne Inc	20191018	76.19	76.71	75.25	76	1293534	71.5914	down	up	incorrect
CONN.US	Conn's Inc	20191018	25.83	25.94	25.12	25.23	490361	25.23	down	down	correct
COOP.US	Mr. Cooper Group Inc	20191018	11.01	11.54	11	11.485	690216	11.485	up	up	correct
CORE.US	Core	20191018	28.7	29.45	28.595	28.85	307707	27.9742	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20191018	14.15	14.21	13.68	13.705	648801	13.705	down	down	correct
COST.US	Costco Wholesale Corporation	20191018	302	304	300.9764	302.86	1853976	289.7984	up	up	correct
COUP.US	Coupa Software Incorporated	20191018	137.13	137.3193	124.64	127.89	4740926	127.89	down	down	correct
COWN.US	Cowen Inc	20191018	14.14	14.28	14.11	14.25	97851	13.9468	up	up	correct
COWNL.US	Cowen Group Inc	20191018	27.2	27.279	26.86	26.9421	18393	22.8882	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20191018	10.1	10.1	10.1	10.1	686056	10.1
CPHC.US	Canterbury Park Holding Corporation	20191018	12.15	12.5	12	12.5	912	12.4291	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20191018	5.365	5.54	5.3164	5.54	9266	5.54	up	up	correct
CPLP.US	Capital Product Partners L.P	20191018	11.89	11.89	11.61	11.71	87272	9.9673	down	down	correct
CPRDX.US	CPRDX	20191018	10.04	10.04	10.04	10.04	0	9.1431
CPREX.US	CPREX	20191018	10.04	10.04	10.04	10.04	0	9.1019
CPRSX.US	CPRSX	20191018	10.03	10.03	10.03	10.03	0	9.247
CPRT.US	Copart Inc	20191018	81.44	82.43	80.99	82.32	2244005	82.32	up	up	correct
CPRTX.US	CPRTX	20191018	10.03	10.03	10.03	10.03	0	9.2193
CPRX.US	Catalyst Pharmaceuticals Inc	20191018	5.28	5.31	5.06	5.245	869182	5.245	down	down	correct
CPSH.US	CPS Technologies Corporation	20191018	1.016	1.016	1.016	1.016	193	1.016
CPSI.US	Computer Programs and Systems Inc	20191018	23.02	23.15	22.74	22.8	60195	22.453	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20191018	3.3	3.3912	3.3	3.36	736	3.36	up	up	correct
CPTAG.US	Capitala Finance Corp	20191018	24.3048	24.34	24.3048	24.34	1195	21.1725	up	up	correct
CPTAL.US	Capitala Finance Corp	20191018	24.3403	24.3725	24.32	24.32	5520	21.0401	down	down	correct
CRAI.US	CRA International Inc	20191018	40.92	41.31	40.625	41.15	40911	39.5834	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20191018	4.9	4.99	4.79	4.99	451103	4.99	up	up	correct
CRDF.US	Cardiff Oncology Inc	20191018	1.07	1.1277	1.05	1.05	33358	1.05	down	down	correct
CRDFX.US	CRDFX	20191018	24.5	24.5	24.5	24.5	0	21.8596
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20191018	24.5	24.5	24.5	24.5	0	21.4989
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20191018	3.7	3.75	3.6	3.7	54560	3.7
CRDLX.US	CRDLX	20191018	24.49	24.49	24.49	24.49	0	21.8451
CRDTX.US	Griffin Inst Access Credit Fund CL A	20191018	24.49	24.49	24.49	24.49	0	21.8474
CREDX.US	CREDX	20191018	10.19	10.19	10.19	10.19	0	9.7429
CREG.US	China Recycling Energy Corporation	20191018	0.38	0.3801	0.35	0.3644	27058	3.6437	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20191018	4.9191	5.0165	4.8509	4.8607	141513	4.8607	down	down	correct
CREX.US	Creative Realities Inc	20191018	1.3299	1.4787	1.3299	1.44	9202	1.44	up	up	correct
CRIS.US	Curis Inc	20191018	2.166	2.17	2.11	2.14	25975	2.14	down	down	correct
CRMD.US	CorMedix Inc	20191018	6.22	6.3608	6	6.09	179333	6.09	down	down	correct
CRMT.US	America's Car	20191018	89.19	89.99	88.29	89.69	60851	89.69	up	up	correct
CRNC.US	Cerence Inc	20191018	15.05	15.72	15	15.05	355917	15.05
CRNT.US	Ceragon Networks Ltd	20191018	2.78	2.8	2.716	2.78	141139	2.78
CRNX.US	Crinetics Pharmaceuticals Inc	20191018	16.6	16.89	15.85	16.42	43992	16.42	down	up	incorrect
CRON.US	Cronos Group Inc	20191018	9.14	9.1409	8.275	8.32	12864546	8.32	down	down	correct
CROX.US	Crocs Inc	20191018	32.43	32.9	31.66	32.79	1557328	32.79	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20191018	37.77	38.45	37.21	37.91	394515	37.91	up	up	correct
CRTO.US	Criteo S.A	20191018	18.98	19.27	18.88	19.02	187816	19.02	up	up	correct
CRTX.US	Cortexyme Inc	20191018	23.07	23.16	21	21.76	29383	21.76	down	down	correct
CRUS.US	Cirrus Logic Inc	20191018	56.36	56.92	55.32	56.04	379936	56.04	down	up	incorrect
CRVL.US	CorVel Corporation	20191018	79.38	80.02	77.88	78.53	43934	78.53	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20191018	3.52	3.66	3.31	3.64	127711	3.64	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20191018	50	50.32	46.46	47.04	3675231	47.04	down	down	correct
CRWS.US	Crown Crafts Inc	20191018	6.6	6.6	6.43	6.53	25280	5.4131	down	up	incorrect
CSBR.US	Champions Oncology Inc	20191018	6.2625	6.2625	6.07	6.09	4982	6.09	down	down	correct
CSCO.US	Cisco Systems Inc	20191018	47.1	47.27	46.66	46.71	17227400	43.8742	down	up	incorrect
CSCW.US	Color Star Technology Co. Ltd	20191018	2.22	2.41	2.22	2.39	8396	2.39	up	up	correct
CSGP.US	CoStar Group Inc	20191018	587.31	591.3	579.84	588.12	236358	58.812	up	up	correct
CSGS.US	CSG Systems International Inc	20191018	51.1	51.21	49.995	50.57	146493	48.2749	down	down	correct
CSII.US	Cardiovascular Systems Inc	20191018	47.55	49.71	47.55	49.14	311052	49.14	up	up	correct
CSIQ.US	Canadian Solar Inc	20191018	18.2	18.51	18	18.11	455513	18.11	down	down	correct
CSPI.US	CSP Inc	20191018	12.9	12.979	12.9	12.979	860	12.6894	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20191018	12.75	12.82	12.68	12.8	206079	10.8118	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20191018	9.1775	9.48	8.8	9	36680	8.8698	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20191018	25.1536	25.32	25.11	25.249	22105	20.4529	up	up	correct
CSTE.US	Caesarstone Ltd	20191018	17.66	17.71	17.2	17.27	74263	16.5532	down	down	correct
CSTL.US	Castle Biosciences Inc	20191018	19.6	20.38	18.26	18.74	102322	18.74	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20191018	15.74	16.12	15.74	15.89	163132	15.3882	up	up	correct
CSWC.US	Capital Southwest Corporation	20191018	22.06	22.22	22.02	22.1	31419	16.3575	up	up	correct
CSWI.US	CSW Industrials Inc	20191018	66.93	67.18	66.49	67.1	54359	66.1768	up	up	correct
CSX.US	CSX Corporation	20191018	68.55	69.205	68.3	68.67	20265580	22.2624	up	up	correct
CTAS.US	Cintas Corporation	20191018	268.58	270	266.79	269.31	456114	261.5873	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20191018	42.33	42.99	42.19	42.65	39863	38.9356	up	up	correct
CTG.US	Computer Task Group Incorporated	20191018	4.85	4.87	4.75	4.82	29978	4.82	down	down	correct
CTHR.US	Charles & Colvard Ltd	20191018	1.32	1.34	1.3193	1.34	25419	1.34	up	up	correct
CTIB.US	Yunhong CTI Ltd	20191018	1.9958	1.9958	1.9958	1.9958	30	1.9958
CTIC.US	CTI BioPharma Corp	20191018	0.82	0.83	0.793	0.8193	54995	0.8193	down	up	incorrect
CTLP.US	Cantaloupe Inc	20191018	7.3	7.47	6.88	7.06	839554	7.06	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20191018	7.07	7.33	6.685	6.72	399045	6.72	down	down	correct
CTRE.US	CareTrust REIT Inc	20191018	23.75	24.12	23.7	24.035	479407	21.697	up	up	correct
CTRM.US	Castor Maritime Inc	20191018	3.6	3.8	3.48	3.65	53133	36.5	up	down	incorrect
CTRN.US	Citi Trends Inc	20191018	18.16	18.8	18.16	18.38	79330	18.235	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20191018	61.43	61.43	60.6	60.64	3256964	58.8903	down	down	correct
CTSO.US	Cytosorbents Corporation	20191018	4.5	4.6308	4.44	4.52	80902	4.52	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20191018	0.5803	0.6051	0.5601	0.5651	48381	0.5651	down	down	correct
CTXS.US	Citrix Systems Inc	20191018	100.79	101.95	100.51	101.52	2334545	98.7046	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20191018	6.5762	6.6228	6.5566	6.5969	13411	4.3049	up	up	correct
CUE.US	Cue Biopharma Inc	20191018	7.17	7.25	7.01	7.12	33380	7.12	down	down	correct
CUEN.US	Cuentas Inc	20191018	2.41	2.41	2.41	2.41	24	6.025
CUTR.US	Cutera Inc	20191018	30.15	30.65	29.62	29.8	55408	29.8	down	down	correct
CVBF.US	CVB Financial Corp	20191018	20.8	21.07	20.575	20.96	399612	19.4853	up	up	correct
CVCO.US	Cavco Industries Inc	20191018	198.44	201.13	194.96	198.7	40090	198.7	up	up	correct
CVCY.US	Central Valley Community Bancorp	20191018	20.13	20.31	19.8	20.11	31463	18.9937	down	down	correct
CVET.US	Covetrus Inc	20191018	10.66	10.69	10.075	10.14	2410887	10.14	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20191018	7.44	7.55	7.43	7.52	161826	7.52	up	up	correct
CVGW.US	Calavo Growers Inc	20191018	93.79	93.79	90.8	91.16	123450	86.1652	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20191018	15.4	16.55	15.4	15.985	312822	15.985	up	up	correct
CVLT.US	Commvault Systems Inc	20191018	45.59	45.71	44.8808	45.6	271462	45.6	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20191018	22.32	22.96	21.93	22.4	23371	19.8893	up	up	correct
CVV.US	CVD Equipment Corporation	20191018	3.24	3.29	3.24	3.25	3064	3.25	up	down	incorrect
CWBC.US	Community West Bancshares	20191018	9.88	9.88	9.88	9.88	1320	9.3821
CWBR.US	CohBar Inc	20191018	1.4	1.5	1.37	1.43	43077	1.43	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20191018	16.16	16.33	16.11	16.22	44732	15.392	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20191018	42.82	44	42.78	43.88	185957	43.88	up	up	correct
CXDC.US	China XD Plastics Company Limited	20191018	2.197	2.2	2.18	2.2	15629	2.2	up	up	correct
CXDO.US	Crexendo Inc	20191018	3.4	3.5	3.4	3.5	1600	3.5	up	up	correct
CYAD.US	Celyad Oncology SA	20191018	9.72	9.72	9.46	9.46	3498	9.46	down	down	correct
CYAN.US	Cyanotech Corporation	20191018	2.36	2.36	2.36	2.36	141	2.36
CYBE.US	CyberOptics Corporation	20191018	15.65	15.89	15.31	15.81	20956	15.81	up	up	correct
CYBR.US	CyberArk Software Ltd	20191018	101.92	101.92	96.66	99.18	761999	99.18	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20191018	0.3899	0.3899	0.3701	0.3723	2850	7.446	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20191018	10.24	10.24	9.23	9.54	42820	9.54	down	down	correct
CYRN.US	Cyren Ltd	20191018	1.61	1.61	1.55	1.5531	29033	1.5531	down	down	correct
CYRX.US	Cryoport Inc	20191018	15	15.065	14.03	14.07	525948	14.07	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20191018	0.181	0.205	0.181	0.182	195	18.2	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20191018	11.22	11.32	10.89	10.97	320809	10.97	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20191018	1.94	1.95	1.86	1.9	42332	1.9	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20191018	25.11	25.185	24.93	25.05	4461	22.3745	down	down	correct
CZR.US	Caesars Entertainment Inc	20191018	42.78	43.33	42.44	43.04	1836276	43.04	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20191018	10.97	11.154	10.97	11	1063	10.5853	up	up	correct
DAKT.US	Daktronics Inc	20191018	7.17	7.24	7.155	7.2	72568	7.0745	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20191018	3.63	3.65	3.63	3.643	2112	12.2894	up	up	correct
DARE.US	Daré Bioscience Inc	20191018	0.805	0.849	0.79	0.8081	138737	0.8081	up	up	correct
DBVT.US	DBV Technologies S.A	20191018	7.61	7.68	7.39	7.57	206680	7.57	down	down	correct
DBX.US	Dropbox Inc	20191018	18.84	18.95	18.31	18.415	2533682	18.415	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20191018	22.03	22.36	22.03	22.21	71162	19.5735	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20191018	33.84	34.91	33.84	34.23	277692	34.23	up	up	correct
DCTH.US	Delcath Systems Inc	20191018	0.0999	0.0999	0.068	0.095	87614	66.5	down	down	correct
DDOG.US	Datadog Inc	20191018	33.84	33.875	31.46	31.57	1306097	31.57	down	down	correct
DENN.US	Denny's Corporation	20191018	21.75	21.92	21.635	21.88	282223	21.88	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20191018	1.4	1.4345	1.35	1.35	61858	1.35	down	down	correct
DGICA.US	Donegal Group Inc	20191018	14.32	14.464	14.27	14.42	9663	13.131	up	down	incorrect
DGII.US	Digi International Inc	20191018	14.2	14.34	13.85	14.28	99995	14.28	up	up	correct
DGLY.US	Digital Ally Inc	20191018	1.26	1.28	1.21	1.25	17178	1.25	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20191018	9.38	9.56	9.36	9.385	1602788	8.9332	up	up	correct
DHCNI.US	DHCNI	20191018	24.6	24.61	24.55	24.58	15200	21.559	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20191018	26.05	26.2	26.03	26.12	17317	24.8201	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20191018	132.52	134.23	132.52	133.97	6417	114.2983	up	up	correct
DIOD.US	Diodes Incorporated	20191018	42.48	42.785	41.66	42.21	268321	42.21	down	down	correct
DISCA.US	Discovery Inc	20191018	28.13	28.43	27.68	27.71	3224333	27.71	down	down	correct
DISCK.US	Discovery Inc	20191018	25.99	26.45	25.87	25.9	2387984	25.9	down	down	correct
DISH.US	DISH Network Corporation	20191018	34.86	35.19	34.73	34.77	1226964	34.77	down	down	correct
DJCO.US	Daily Journal Corporation	20191018	268.72	273.8	267.8	273.8	5123	273.8	up	up	correct
DKNG.US	DraftKings Inc	20191018	9.95	9.95	9.9	9.95	10400	9.95
DLHC.US	DLH Holdings Corp	20191018	4.3	4.3565	4.17	4.17	13137	4.17	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20191018	0.77	0.77	0.7097	0.7097	61439	3.5485	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20191018	9.55	9.7	9.06	9.205	253202	9.205	down	down	correct
DLTR.US	Dollar Tree Inc	20191018	117.2	118.04	116.86	116.98	1348725	116.98	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20191018	2.59	2.63	2.58	2.62	13242	2.62	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20191018	17.9	18.25	17.9	17.99	20582	14.2584	up	up	correct
DMRC.US	Digimarc Corporation	20191018	38.38	39.13	37.06	37.66	72704	37.66	down	down	correct
DMTK.US	DermTech Inc	20191018	7.5	7.5678	7.2	7.26	21290	7.26	down	down	correct
DNLI.US	Denali Therapeutics Inc	20191018	15.05	15.13	14.24	14.4	278190	14.4	down	down	correct
DOCU.US	DocuSign Inc	20191018	66.55	66.88	61.68	64.52	3706138	64.52	down	down	correct
DOGZ.US	Dogness (International) Corporation	20191018	1.81	1.81	1.772	1.772	1642	1.772	down	down	correct
DOMO.US	Domo Inc	20191018	16.06	16.15	15.08	15.615	1020983	15.615	down	down	correct
DOOO.US	BRP Inc	20191018	42.95	43.15	42.48	42.72	30984	42.4391	down	down	correct
DORM.US	Dorman Products Inc	20191018	82.34	82.8	81.58	82.29	171791	82.29	down	down	correct
DOX.US	Amdocs Limited	20191018	66.28	66.525	65.82	66.1	387172	63.5221	down	down	correct
DOYU.US	DouYu International Holdings Limited	20191018	7.35	7.63	7.3	7.54	1771529	7.54	up	down	incorrect
DRIO.US	DarioHealth Corp	20191018	0.25	0.261	0.25	0.2512	52211	5.024	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20191018	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20191018	15.7	16.52	15.69	16.39	426236	16.39	up	up	correct
DRRX.US	DURECT Corporation	20191018	1.95	2.03	1.93	1.99	563474	1.99	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20191018	4.5885	4.6094	4.45	4.48	34140	4.48	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20191018	40.16	40.41	39.02	39.33	86532	39.33	down	down	correct
DSKE.US	Daseke Inc	20191018	2.9	3.02	2.84	2.95	141592	2.95	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20191018	0.124	0.1285	0.12	0.1285	33197	0.1285	up	up	correct
DSPG.US	DSP Group Inc	20191018	14.18	14.37	14.16	14.32	57345	14.32	up	up	correct
DSWL.US	Deswell Industries Inc	20191018	2.59	2.59	2.56	2.56	5251	2.2281	down	down	correct
DTEA.US	DAVIDsTEA Inc	20191018	1.61	1.66	1.5609	1.65	109697	1.65	up	up	correct
DTIL.US	Precision BioSciences Inc	20191018	6.76	6.81	6.37	6.43	118644	6.43	down	down	correct
DTSS.US	Datasea Inc	20191018	2.21	2.76	2.1	2.42	602218	2.42	up	up	correct
DTST.US	Data Storage Corporation	20191018	0.22	0.24	0.169	0.191	511756	0.191	down	down	correct
DUOT.US	Duos Technologies Group Inc	20191018	6.44	6.65	6.44	6.58	9914	6.58	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20191018	4.49	4.585	4.05	4.08	1903192	4.08	down	down	correct
DWSN.US	Dawson Geophysical Company	20191018	2.04	2.12	2.04	2.12	18841	2.12	up	up	correct
DXCM.US	DexCom Inc	20191018	155.5	157.49	153.18	156.92	653153	156.92	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20191018	1.49	1.51	1.39	1.39	126610	1.39	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20191018	32.86	33.59	32.64	32.98	49242	32.98	up	down	incorrect
DXYN.US	The Dixie Group Inc	20191018	1.2104	1.31	1.21	1.235	27851	1.235	up	up	correct
DYAI.US	Dyadic International Inc	20191018	6.52	6.64	6.36	6.48	39155	6.48	down	up	incorrect
DYNT.US	Dynatronics Corporation	20191018	0.86	0.9034	0.86	0.9034	9557	0.9034	up	down	incorrect
DZSI.US	DZS Inc	20191018	7.52	7.64	7.31	7.35	124417	7.35	down	down	correct
EA.US	Electronic Arts Inc	20191018	96.05	96.0999	94.05	95.13	3151465	94.5336	down	down	correct
EAST.US	Eastside Distilling Inc	20191018	4.8	4.88	4.79	4.88	6876	4.88	up	up	correct
EBAY.US	eBay Inc	20191018	39.21	39.35	38.74	38.82	6274307	37.7006	down	up	incorrect
EBAYL.US	eBay Inc. NT 56	20191018	26.77	26.77	26.61	26.64	52053	24.7807	down	down	correct
EBIX.US	Ebix Inc	20191018	39.02	39.255	38.41	38.55	130168	37.6201	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20191018	17.02	17.35	16.91	17.35	8023	16.5748	up	up	correct
EBSB.US	Meridian Bancorp Inc	20191018	18.24	18.55	18.24	18.5	133524	17.6889	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20191018	28.03	29.1	28.03	29	5065	27.4074	up	up	correct
ECHO.US	Echo Global Logistics Inc	20191018	22.74	23.26	22.69	22.97	144893	22.97	up	up	correct
ECOL.US	US Ecology Inc	20191018	63.28	64.93	63.28	64.83	85046	64.613	up	up	correct
ECOR.US	electroCore Inc	20191018	1.99	2.054	1.87	1.88	117716	1.88	down	down	correct
ECPG.US	Encore Capital Group Inc	20191018	33.9	34.19	33.865	34.12	113808	34.12	up	up	correct
EDAP.US	EDAP TMS S.A	20191018	4.56	4.7	4.52	4.66	182225	4.66	up	down	incorrect
EDIT.US	Editas Medicine Inc	20191018	20.21	20.5	19.61	19.73	387826	19.73	down	down	correct
EDRY.US	EuroDry Ltd	20191018	8.13	8.13	8.13	8.13	563	8.13
EDSA.US	Edesa Biotech Inc	20191018	5.06	5.25	4.8781	5.25	51290	5.25	up	down	incorrect
EDUC.US	Educational Development Corporation	20191018	7.28	7.32	6.88	6.9141	13693	6.4567	down	down	correct
EEFT.US	Euronet Worldwide Inc	20191018	147.45	148.17	144.66	145.76	232115	145.76	down	down	correct
EFOI.US	Energy Focus Inc	20191018	0.4426	0.4465	0.43	0.43	80914	2.15	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20191018	41.28	41.7	41.2	41.47	111660	39.6981	up	up	correct
EGAN.US	eGain Corporation	20191018	7.39	7.43	7.19	7.37	107777	7.37	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20191018	42.77	44.23	42.396	43.76	333267	41.657	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20191018	4.44	4.54	4.41	4.48	133672	29.7908	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20191018	62.6	62.925	61.03	61.71	87765	61.71	down	down	correct
EHTH.US	eHealth Inc	20191018	59.25	60.5499	57.11	59.69	1644636	59.69	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20191018	10.92	11.12	10.84	11.05	89623	11.05	up	up	correct
EIOMX.US	EIOMX	20191018	10.43	10.43	10.43	10.43	0	10.173
EKSO.US	Ekso Bionics Holdings Inc	20191018	0.578	0.658	0.56	0.658	55133	9.87	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20191018	0.5079	0.5196	0.5	0.5048	3457	9.0864	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20191018	4.07	4.07	3.77	3.79	84709	3.79	down	down	correct
ELSE.US	Electro	20191018	3.85	3.85	3.85	3.85	4	3.85
ELTK.US	Eltek Ltd	20191018	3.41	3.4784	3.34	3.44	19967	3.44	up	up	correct
EMKR.US	EMCORE Corporation	20191018	2.96	3	2.96	2.96	157165	2.96
EML.US	The Eastern Company	20191018	27.64	28.27	27.64	28.12	5481	26.9785	up	up	correct
ENDP.US	Endo International plc	20191018	5.14	5.18	4.75	4.875	21878311	4.875	down	down	correct
ENG.US	ENGlobal Corporation	20191018	1.03	1.03	0.9801	1.03	12431	1.03
ENLV.US	Enlivex Therapeutics Ltd	20191018	9.1	9.32	8.64	8.68	43660	8.68	down	up	incorrect
ENOB.US	Enochian Biosciences Inc	20191018	5.37	5.6	5.14	5.54	242357	5.54	up	up	correct
ENPH.US	Enphase Energy Inc	20191018	25	25.8899	24.42	24.75	3123994	24.75	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20191018	10.24	10.24	10.24	10.24	100	10.24
ENSG.US	The Ensign Group Inc	20191018	40.64	42.16	40.51	41.91	338459	41.6033	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20191018	60.48	61.115	59.42	59.71	133073	59.71	down	down	correct
ENTG.US	Entegris Inc	20191018	48.39	48.8	47.87	48.705	972337	48.2435	up	up	correct
ENTX.US	Entera Bio Ltd	20191018	2.42	2.52	2.32	2.32	1110	2.32	down	down	correct
ENVB.US	Enveric Biosciences Inc	20191018	0.1491	0.158	0.1389	0.1424	15471	14.24	down	down	correct
EOLS.US	Evolus Inc	20191018	14.88	15.35	14.75	15.2	172244	15.2	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20191018	40.01	40.25	39.0074	39.13	323230	39.13	down	down	correct
EPIX.US	ESSA Pharma Inc	20191018	3.62	3.9	3.56	3.88	35085	3.88	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20191018	3.46	3.51	3.41	3.51	2004140	3.51	up	up	correct
EPZM.US	Epizyme Inc	20191018	10.4	10.55	10.29	10.34	285176	10.34	down	down	correct
EQ.US	Equillium Inc	20191018	3.62	3.645	3.25	3.2871	6599	3.2871	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20191018	26.46	26.85	26.46	26.69	33712	26.6279	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20191018	574.82	577.175	571.32	576.41	250904	556.594	up	up	correct
EQOS.US	Diginex Limited	20191018	9.99	9.99	9.9709	9.9709	3350	9.9709	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20191018	9.1	9.23	9.09	9.18	9629781	8.8516	up	down	incorrect
ERIE.US	Erie Indemnity Company	20191018	185.97	188.45	184.09	187.26	153974	178.2517	up	up	correct
ERII.US	Energy Recovery Inc	20191018	9.74	9.86	9.6	9.685	159752	9.685	down	down	correct
ESBK.US	Elmira Savings Bank	20191018	14.25	14.5	14.155	14.155	3098	12.7232	down	down	correct
ESCA.US	Escalade Incorporated	20191018	11.14	11.21	10.92	11.21	3728	10.3311	up	up	correct
ESEA.US	Euroseas Ltd	20191018	0.75	0.77	0.7303	0.749	125868	5.992	down	down	correct
ESGR.US	Enstar Group Limited	20191018	192.01	194.5	191.17	191.67	78729	191.67	down	down	correct
ESGRO.US	Enstar Group Limited	20191018	27	27	26.87	26.87	8921	23.2176	down	down	correct
ESGRP.US	Enstar Group Limited	20191018	27.35	27.35	26.97	27.01	94783	23.4452	down	down	correct
ESLT.US	Elbit Systems Ltd	20191018	163.53	164.28	162.2	163.45	10955	158.9735	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20191018	39.23	39.78	38.471	39.14	244735	39.14	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20191018	23.27	23.45	22.54	22.6	25106	22.6	down	down	correct
ESSA.US	ESSA Bancorp Inc	20191018	16.14	16.2	16.11	16.11	9292	15.0562	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20191018	18.84	18.95	18.52	18.58	26239	18.58	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20191018	8.12	8.34	8.05	8.29	21309	7.7668	up	up	correct
ET.US	PE	20191018	25.71	25.86	25.6327	25.84	238003	22.2336	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20191018	6.08	6.16	5.94	6.06	135477	6.06	down	down	correct
ETSY.US	Etsy Inc	20191018	59.2	59.5	56.8	57.61	2921383	57.61	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20191018	5.75	5.75	5.75	5.75	716	5.75
EVBG.US	Everbridge Inc	20191018	71.15	71.68	68.36	70.19	769944	70.19	down	down	correct
EVER.US	EverQuote Inc	20191018	18.77	19	17.58	17.85	182300	17.85	down	down	correct
EVFM.US	Evofem Biosciences Inc	20191018	5	5.1	4.91	4.95	9146	4.95	down	down	correct
EVGN.US	Evogene Ltd	20191018	1.6	1.67	1.6	1.67	942	1.67	up	up	correct
EVK.US	Ever	20191018	3.26	3.3	2.42	3.3	6916	3.3	up	up	correct
EVLO.US	Evelo Biosciences Inc	20191018	6.61	6.62	6.47	6.53	33961	6.53	down	down	correct
EVOK.US	Evoke Pharma Inc	20191018	0.8887	0.91	0.8033	0.8111	53055	0.8111	down	down	correct
EVOL.US	Evolving Systems Inc	20191018	1.15	1.17	1.12	1.14	13399	1.14	down	down	correct
EVOP.US	EVO Payments Inc	20191018	28.85	29	28.32	28.43	295739	28.43	down	down	correct
EWBC.US	East West Bancorp Inc	20191018	41.4	41.685	41.08	41.3	2494309	39.1415	down	down	correct
EXAS.US	Exact Sciences Corporation	20191018	96.7	97.38	94.51	96.47	1285460	96.47	down	down	correct
EXC.US	Exelon Corporation	20191018	44	44.765	43.92	44.665	20319079	41.268	up	up	correct
EXEL.US	Exelixis Inc	20191018	17.03	17.09	16.34	16.42	2583625	16.42	down	down	correct
EXLS.US	ExlService Holdings Inc	20191018	65.83	66.4	65.06	65.76	129389	65.76	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20191018	74.25	74.53	73.81	73.94	1000950	71.8541	down	down	correct
EXPE.US	Expedia Group Inc	20191018	138.22	138.3428	135.46	136.03	1061889	135.0448	down	down	correct
EXPI.US	eXp World Holdings Inc	20191018	8.05	8.43	8.02	8.36	125419	4.1729	up	up	correct
EXPO.US	Exponent Inc	20191018	66.6	67.24	63.25	65.63	593544	64.3292	down	down	correct
EXTR.US	Extreme Networks Inc	20191018	7.35	7.42	7.271	7.35	736898	7.35
EYE.US	National Vision Holdings Inc	20191018	23.62	23.62	22.92	22.99	572508	22.99	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20191018	3.345	3.45	3.31	3.36	3625	3.36	up	up	correct
EYEN.US	Eyenovia Inc	20191018	3.04	3.08	2.96	3.03	86253	3.03	down	down	correct
EYES.US	Second Sight Medical Products Inc	20191018	0.85	0.86	0.8218	0.85	13597	6.8
EYESW.US	Second Sight Medical Products Inc. Warrants	20191018	0.19	0.22	0.19	0.218	1777	1.744	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20191018	2.54	2.6	2.43	2.54	478837	25.4
EZPW.US	EZCORP Inc	20191018	5.77	5.87	5.76	5.79	385073	5.79	up	up	correct
FAMI.US	Farmmi Inc	20191018	1.71	1.8899	1.7	1.8565	23502	1.8565	up	down	incorrect
FANG.US	Diamondback Energy Inc	20191018	84.26	84.87	81.94	81.97	1375040	77.3032	down	down	correct
FANH.US	Fanhua Inc	20191018	25.05	25.38	24.9	25.02	187115	21.9258	down	down	correct
FARM.US	Farmer Bros. Co	20191018	14.11	14.28	13.93	14.16	47095	14.16	up	up	correct
FARO.US	FARO Technologies Inc	20191018	47.31	47.57	45.52	46.22	169609	46.22	down	down	correct
FAST.US	Fastenal Company	20191018	36	36.1573	35.81	35.83	3827555	33.7314	down	down	correct
FAT.US	FAT Brands Inc	20191018	4.73	5	4.66	4.96	3362	4.7334	up	up	correct
FATE.US	Fate Therapeutics Inc	20191018	14.47	14.655	13.61	13.63	584456	13.63	down	down	correct
FB.US	Meta Platforms Inc.	20191018	190.23	191.49	183.9239	185.85	16882859	185.85	down	down	correct
FBIO.US	Fortress Biotech Inc	20191018	1.29	1.3	1.24	1.28	97573	1.28	down	down	correct
FBIOP.US	Fortress Biotech Inc	20191018	20.8821	20.9	20.8	20.8	4773	16.1464	down	down	correct
FBIZ.US	First Business Financial Services Inc	20191018	24.69	24.99	24.6	24.89	11996	23.1971	up	up	correct
FBMS.US	The First Bancshares Inc	20191018	31.95	32.14	31.67	32.12	56729	30.9977	up	up	correct
FBNC.US	First Bancorp	20191018	36.29	36.84	36.29	36.74	69081	34.9815	up	up	correct
FBRX.US	Forte Biosciences Inc	20191018	0.58	0.61	0.5615	0.5903	12768	8.8545	up	up	correct
FCAP.US	First Capital Inc	20191018	62.87	62.87	61	62.4	7452	59.8173	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20191018	32.01	32.38	32.01	32.32	35625	29.5563	up	up	correct
FCCO.US	First Community Corporation	20191018	19.59	19.89	19.59	19.89	1622	18.6963	up	up	correct
FCCY.US	1st Constitution Bancorp	20191018	19.01	19.1485	18.83	19.12	4516	18.2204	up	up	correct
FCEL.US	FuelCell Energy Inc	20191018	0.2932	0.295	0.2856	0.288	3186191	0.288	down	up	incorrect
FCFS.US	FirstCash Inc	20191018	92.51	93.8	92.25	93.49	176625	90.296	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20191018	480.75	486.45	480.2	484.64	25290	481.189	up	down	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20191018	6.93	6.95	6.88	6.92	52800	5.0516	down	down	correct
FCREX.US	FCREX	20191018	12.73	12.73	12.73	12.73	0	11.205
FCRIX.US	FCRIX	20191018	12.76	12.76	12.76	12.76	0	11.1646
FCRUX.US	FCRUX	20191018	12.76	12.76	12.76	12.76	0	12.76
FDBC.US	Fidelity D & D Bancorp Inc	20191018	65.09	67.02	65.09	66.55	3902	63.2411	up	up	correct
FDUS.US	Fidus Investment Corporation	20191018	14.52	14.57	14.349	14.43	112706	11.3966	down	up	incorrect
FDUSG.US	FDUSG	20191018	25.31	25.31	25.09	25.09	79400	22.4038	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20191018	25.99	26	25.99	26	700	22.7306	up	up	correct
FEIM.US	Frequency Electronics Inc	20191018	11.5	11.671	11.5	11.6	1787	11.6	up	up	correct
FELE.US	Franklin Electric Co. Inc	20191018	48.45	49.255	48.4	49.04	169359	47.9646	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20191018	4.4	4.62	4.4	4.56	7143	4.56	up	up	correct
FEYE.US	Mandiant Inc	20191018	15.08	15.27	14.81	15.235	4117078	15.235	up	up	correct
FFBC.US	First Financial Bancorp	20191018	23.97	24.49	22.78	23.24	859045	20.9192	down	up	incorrect
FFBW.US	FFBW Inc	20191018	10.7561	10.8	10.7561	10.7837	9803	9.1933	up	down	incorrect
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20191018	3.103	3.49	3.01	3.01	128186	3.01	down	down	correct
FFIC.US	Flushing Financial Corporation	20191018	21.4	21.84	21.4	21.63	51679	19.4347	up	up	correct
FFIN.US	First Financial Bankshares Inc	20191018	33.72	35.075	33.67	34.87	724003	33.7411	up	up	correct
FFIV.US	F5 Networks Inc	20191018	137.13	138.04	136.02	137.69	490693	137.69	up	down	incorrect
FFNW.US	First Financial Northwest Inc	20191018	13.97	14	13.86	13.99	4853	12.9978	up	down	incorrect
FFWM.US	First Foundation Inc	20191018	14.87	15.075	14.81	15.01	83242	14.4701	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20191018	21.22	21.38	21.22	21.38	1980	16.2278	up	up	correct
FGEN.US	FibroGen Inc	20191018	40.22	40.65	38.61	38.8	545684	38.8	down	down	correct
FGFPP.US	FG Financial Group Inc	20191018	25.681	25.681	25.681	25.681	0	21.4464
FHB.US	First Hawaiian Inc	20191018	27.47	27.8	27.47	27.64	531685	25.0116	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20191018	41.62	42.07	41.61	41.91	219552	37.7751	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20191018	186.57	186.57	186.57	186.57	0	186.57
FISI.US	Financial Institutions Inc	20191018	30.16	30.38	29.55	30.24	33115	27.4473	up	up	correct
FISV.US	Fiserv Inc	20191018	107.16	107.23	104.59	105.67	4536700	105.67	down	down	correct
FITB.US	Fifth Third Bancorp	20191018	27.19	27.51	27.06	27.33	6307304	25.1769	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20191018	28.21	28.23	28.06	28.06	50787	24.861	down	down	correct
FITBO.US	Fifth Third Bancorp	20191018	25.52	25.52	25.43	25.45	32800	22.9993	down	down	correct
FITBP.US	Fifth Third Bancorp	20191018	27.97	28.35	27.75	27.79	10200	24.7356	down	down	correct
FIVE.US	Five Below Inc	20191018	132.06	134.12	130.66	133.63	738152	133.63	up	up	correct
FIVN.US	Five9 Inc	20191018	56.12	56.64	51.45	53.84	1122330	53.84	down	down	correct
FIXX.US	Homology Medicines Inc	20191018	13.43	13.6	12.66	13.02	340103	13.02	down	down	correct
FIZZ.US	National Beverage Corp	20191018	49.21	49.305	47.76	48.22	1110434	21.3301	down	down	correct
FKWL.US	Franklin Wireless Corp	20191018	2.3	2.33	2.3	2.33	1700	2.33	up	up	correct
FLDM.US	Fluidigm Corporation	20191018	4.59	4.85	4.5717	4.73	1010201	4.73	up	up	correct
FLEX.US	Flex Ltd	20191018	10.11	10.16	9.89	9.97	2696727	9.97	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20191018	11.38	11.6199	11.17	11.51	69081	11.51	up	up	correct
FLIC.US	The First of Long Island Corporation	20191018	22.77	23.07	22.77	22.97	37030	21.1973	up	up	correct
FLL.US	Full House Resorts Inc	20191018	2.2	2.35	2.2	2.3	246973	2.3	up	up	correct
FLMN.US	Falcon Minerals Corporation	20191018	6.49	6.58	6.29	6.32	246426	5.1625	down	down	correct
FLNT.US	Fluent Inc	20191018	2.69	2.696	2.57	2.65	191890	2.65	down	down	correct
FLWS.US	1	20191018	14.3	14.34	13.96	14.03	220816	14.03	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20191018	14.4	14.81	13.8	14.24	1038704	14.24	down	down	correct
FLXS.US	Flexsteel Industries Inc	20191018	14.75	15.25	14.6	15.13	31105	14.2563	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20191018	25.51	25.8148	25.51	25.68	5774	24.093	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20191018	34.32	34.71	34.32	34.54	39249	32.515	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20191018	19.61	19.88	19.59	19.86	491977	18.3565	up	up	correct
FMNB.US	Farmers National Banc Corp	20191018	14.32	14.57	14.32	14.55	32323	13.5724	up	up	correct
FNCB.US	FNCB Bancorp Inc	20191018	7.32	7.38	7.32	7.35	9501	6.8228	up	up	correct
FNHC.US	FedNat Holding Company	20191018	13.99	14.29	13.86	14.26	32575	13.6582	up	down	incorrect
FNKO.US	Funko Inc	20191018	17.4	18.47	17.25	18.33	1106500	18.33	up	up	correct
FNLC.US	The First Bancorp Inc	20191018	27.66	28	27.5418	27.8	12433	25.2466	up	up	correct
FNWB.US	First Northwest Bancorp	20191018	17.44	17.65	17.44	17.52	7930	16.9536	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20191018	45.4	45.4	45.4	45.4	100	42.4775
FOCS.US	Focus Financial Partners Inc	20191018	22.07	22.55	22.07	22.23	177123	22.23	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20191018	8.11	8.31	8	8.125	2946046	8.125	up	down	incorrect
FONR.US	FONAR Corporation	20191018	20.53	20.68	20.21	20.21	10483	20.21	down	up	incorrect
FORD.US	Forward Industries Inc	20191018	1	1.05	0.997	1.05	31251	1.05	up	up	correct
FORM.US	FormFactor Inc	20191018	20.8	20.8553	20.17	20.495	379203	20.495	down	down	correct
FORR.US	Forrester Research Inc	20191018	34.97	35.13	34.54	34.75	39114	34.75	down	down	correct
FOSL.US	Fossil Group Inc	20191018	11.13	11.22	10.96	11.07	673641	11.07	down	down	correct
FOX.US	Fox Corporation	20191018	31.63	32.07	31.48	31.525	2453810	30.6438	down	down	correct
FOXA.US	Fox Corporation	20191018	32.04	32.57	31.96	32.21	8890480	31.3387	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20191018	66.42	67.24	65.98	66.25	187994	66.25	down	down	correct
FPAY.US	FlexShopper Inc	20191018	1.35	1.41	1.3102	1.3942	27515	1.3942	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20191018	35.11	35.49	34.96	35.18	5861	32.0984	up	down	incorrect
FRBA.US	First Bank	20191018	10.58	10.7	10.51	10.64	33130	10.3355	up	up	correct
FRBK.US	Republic First Bancorp Inc	20191018	4.06	4.14	4.06	4.11	36661	4.11	up	up	correct
FREE.US	Whole Earth Brands Inc	20191018	9.9	9.91	9.9	9.9	5002	9.9
FREQ.US	Frequency Therapeutics Inc	20191018	13.07	13.65	12.8	13.1	93210	13.1	up	down	incorrect
FRG.US	Franchise Group Inc	20191018	11.75	11.9	11.75	11.9	10400	10.6317	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20191018	8.84	8.88	8.53	8.59	301710	8.59	down	up	incorrect
FRHC.US	Freedom Holding Corp	20191018	13.45	13.45	12.67	12.95	173372	12.95	down	down	correct
FRME.US	First Merchants Corporation	20191018	37.34	37.95	37.34	37.71	147697	35.2607	up	up	correct
FROPX.US	FROPX	20191018	19.34	19.34	19.34	19.34	0	15.3619
FRPH.US	FRP Holdings Inc	20191018	48.27	49.1198	48.2	49	27040	49	up	up	correct
FRPT.US	Freshpet Inc	20191018	49.87	50.1	48.2963	49.59	235885	49.59	down	down	correct
FRST.US	Primis Financial Corp	20191018	15.26	15.43	15.26	15.39	31552	14.3283	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20191018	1.44	1.44	1.4	1.4	11152	1.4	down	down	correct
FRTA.US	Forterra Inc	20191018	8.05	8.14	7.86	7.945	335860	7.945	down	down	correct
FSBW.US	FS Bancorp Inc	20191018	52.11	52.2288	51.62	52.01	3644	25.0513	down	down	correct
FSEA.US	First Seacoast Bancorp	20191018	9.3	9.3	9.1049	9.1049	3576	9.1049	down	up	incorrect
FSLR.US	First Solar Inc	20191018	55	56.43	55	55.22	1338461	55.22	up	up	correct
FSTR.US	L.B. Foster Company	20191018	19.94	20.2	19.58	19.98	32566	19.98	up	up	correct
FSTX.US	F	20191018	2.82	2.97	2.75	2.82	22325	11.28
FSV.US	FirstService Corporation	20191018	103.81	105.68	103.5	104.74	32688	103.5773	up	down	incorrect
FTDR.US	Frontdoor Inc	20191018	50.61	51.09	49.43	50.35	337838	50.35	down	down	correct
FTEK.US	Fuel Tech Inc	20191018	0.99	0.99	0.96	0.9681	8691	0.9681	down	down	correct
FTFT.US	Future FinTech Group Inc	20191018	0.91	0.93	0.7626	0.8099	704943	0.8099	down	down	correct
FTNT.US	Fortinet Inc	20191018	78.77	78.79	75.75	76.555	1362670	76.555	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20191018	4.68	5	4.5	4.57	44748	4.57	down	down	correct
FULT.US	Fulton Financial Corporation	20191018	16.04	16.43	16.04	16.385	702795	14.9526	up	up	correct
FUNC.US	First United Corporation	20191018	23.43	23.48	23.2	23.22	17734	21.6572	down	down	correct
FUND.US	Sprott Focus Trust Inc	20191018	6.64	6.655	6.6081	6.63	9916	5.462	down	up	incorrect
FUSB.US	First US Bancshares Inc	20191018	9.09	9.1596	9.09	9.1001	9666	8.8371	up	up	correct
FUTU.US	Futu Holdings Limited	20191018	10.65	10.81	10.58	10.74	31005	10.74	up	up	correct
FUV.US	Arcimoto Inc	20191018	2.23	2.25	2.03	2.07	124456	2.07	down	down	correct
FVCB.US	FVCBankcorp Inc	20191018	17.55	17.622	17.33	17.46	42084	17.46	down	down	correct
FVE.US	Five Star Senior Living Inc	20191018	5.39	5.39	5.3	5.3342	5014	5.3342	down	down	correct
FWBI.US	First Wave BioPharma Inc	20191018	0.89	0.89	0.7	0.72	497170	0.72	down	down	correct
FWONA.US	Formula One Group	20191018	39.45	39.59	39.225	39.48	11772	39.48	up	up	correct
FWONK.US	Formula One Group	20191018	41.54	41.64	41.17	41.45	419949	41.45	down	down	correct
FWRD.US	Forward Air Corporation	20191018	63.46	64.28	63.45	63.64	90089	62.0996	up	up	correct
FXNC.US	First National Corporation	20191018	18.33	18.9039	18.33	18.9039	324	17.8673	up	up	correct
GABC.US	German American Bancorp Inc	20191018	31.97	32.36	31.97	32.22	40639	30.6003	up	up	correct
GAIA.US	Gaia Inc	20191018	6.38	6.41	6.06	6.31	82022	6.31	down	down	correct
GAIN.US	Gladstone Investment Corporation	20191018	12.56	12.68	12.52	12.67	147801	10.6031	up	up	correct
GALT.US	Galectin Therapeutics Inc	20191018	3.97	3.9822	3.8	3.82	178045	3.82	down	down	correct
GASS.US	StealthGas Inc	20191018	3.42	3.47	3.4	3.47	21872	3.47	up	up	correct
GBCI.US	Glacier Bancorp Inc	20191018	40.16	42.59	40.16	42.3	531138	39.4646	up	up	correct
GBDC.US	Golub Capital BDC Inc	20191018	17.3744	17.4034	17.326	17.355	709605	14.3507	down	down	correct
GBLI.US	Global Indemnity Group LLC	20191018	24.95	25.04	24.6	25	14718	22.9169	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20191018	26.58	26.7	26.3489	26.66	4375	22.8828	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20191018	49.23	49.74	47.8202	48.23	556058	48.23	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20191018	27.66	27.88	27.61	27.61	2073	26.5043	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20191018	10.14	10.14	10.14	10.14	1000	9.8572
GCREX.US	Griffin Institutional Access Real Estate	20191018	26.67	26.67	26.67	26.67	0	23.6964
GDEN.US	Golden Entertainment Inc	20191018	13.74	13.835	13.575	13.68	121285	13.68	down	down	correct
GDS.US	GDS Holdings Limited	20191018	41.81	42.135	40.37	40.52	945353	40.52	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20191018	10.14	10.17	10.14	10.17	6275	10.17	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20191018	8.42	8.44	8.38	8.42	38146	6.6461
GECCM.US	GECCM	20191018	25.3	25.3	25.3	25.3	190	23.4614
GECCN.US	Great Elm Capital	20191018	24.98	24.99	24.89	24.935	1900	21.3438	down	down	correct
GEG.US	Great Elm Group Inc	20191018	3.48	3.5417	3.48	3.5417	1645	3.5417	up	up	correct
GENC.US	Gencor Industries Inc	20191018	10.67	11.1	10.67	11.08	7104	11.08	up	up	correct
GENE.US	Genetic Technologies Limited	20191018	1.95	2.33	1.95	2.29	88644	2.29	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20191018	14.95	15.18	14.85	15.06	40248	15.06	up	up	correct
GERN.US	Geron Corporation	20191018	1.47	1.5	1.42	1.43	1212473	1.43	down	down	correct
GEVO.US	Gevo Inc	20191018	2.81	2.8542	2.7622	2.84	52135	2.84	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20191018	24.97	25	24.25	25	4030	23.3695	up	up	correct
GFN.US	General Finance Corporation	20191018	8.68	9.19	8.67	8.88	26335	8.88	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20191018	12.46	12.62	12.28	12.51	794758	12.2793	up	up	correct
GH.US	Guardant Health Inc	20191018	67.14	67.93	63.8335	65.27	1510609	65.27	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20191018	3	3.18	3	3.06	391467	3.06	up	down	incorrect
GIFI.US	Gulf Island Fabrication Inc	20191018	5.41	5.6	5.395	5.57	81130	5.57	up	up	correct
GIGM.US	GigaMedia Limited	20191018	2.5	2.5	2.41	2.42	1333	2.42	down	up	incorrect
GIII.US	G	20191018	25.12	25.96	24.97	25.895	495154	25.895	up	up	correct
GILD.US	Gilead Sciences Inc	20191018	65.4	65.45	64.2	64.91	8805620	59.2653	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20191018	7.91	7.9816	7.91	7.9816	2280	6.8886	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20191018	27.5	27.5	27.5	27.5	0	24.4339
GLAD.US	Gladstone Capital Corporation	20191018	9.78	9.9	9.76	9.87	167112	8.0893	up	up	correct
GLADL.US	GLADL	20191018	25.59	25.59	25.3	25.46	43900	22.8288	down	up	incorrect
GLBFX.US	GL Beyond Income Fund	20191018	1.45	1.45	1.45	1.45	0	1.2665
GLBS.US	Globus Maritime Limited	20191018	2.5	2.5261	2.4	2.43	93731	243	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20191018	10.71	10.92	10.5	10.8	7314	10.1045	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20191018	10.78	10.95	10.735	10.9	264067	10.9	up	up	correct
GLG.US	TD Holdings Inc	20191018	0.5354	0.5354	0.502	0.51	31320	0.51	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20191018	3.95	4	3.755	3.93	79847	3.93	down	down	correct
GLNG.US	Golar LNG Limited	20191018	14.29	14.51	14.17	14.3	1140313	14.3	up	up	correct
GLPG.US	Galapagos NV	20191018	160.57	160.94	155.67	157.02	240619	157.02	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20191018	38.84	38.87	38.53	38.77	654905	34.5151	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20191018	10.21	10.28	10.14	10.21	88374	10.21
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20191018	27.36	27.36	27.36	27.36	0	24.3096
GLYC.US	GlycoMimetics Inc	20191018	4.69	4.79	4.51	4.67	105098	4.67	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20191018	0.82	0.82	0.4959	0.5	1668	7.5	down	down	correct
GMDA.US	Gamida Cell Ltd	20191018	4.94	5	4.89	4.9	44202	4.9	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20191018	27.11	27.11	27.11	27.11	0	24.0873
GNCA.US	Genocea Biosciences Inc	20191018	2.69	2.69	2.5629	2.61	41893	2.61	down	down	correct
GNFT.US	Genfit SA	20191018	14.75	14.92	14.42	14.92	14824	14.92	up	up	correct
GNLN.US	Greenlane Holdings Inc	20191018	3.32	3.32	3.12	3.21	139598	3.21	down	down	correct
GNPX.US	Genprex Inc	20191018	0.49	0.5	0.47	0.485	15070	0.485	down	down	correct
GNSS.US	Genasys Inc	20191018	3.362	3.4	3.24	3.39	67939	3.39	up	up	correct
GNTX.US	Gentex Corporation	20191018	27.63	28.911	27.07	27.955	3096420	27.0721	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20191018	29.83	30.37	29.83	30.14	10329	25.7458	up	up	correct
GNUS.US	Genius Brands International Inc	20191018	0.8009	0.82	0.715	0.7298	224656	0.7298	down	down	correct
GO.US	Grocery Outlet Holding Corp	20191018	33.45	33.67	33	33.07	1267839	33.07	down	down	correct
GOEV.US	Canoo Inc	20191018	10.01	10.03	10.01	10.03	4021	10.03	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20191018	0.88	0.95	0.88	0.9	174988	0.9	up	up	correct
GOGL.US	Golden Ocean Group Limited	20191018	5.96	6.03	5.96	6	290563	4.93	up	up	correct
GOGO.US	Gogo Inc	20191018	6.08	6.25	5.81	5.865	1333435	5.865	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20191018	23.11	23.4	23.11	23.375	149391	19.5305	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20191018	26.2	26.433	26.19	26.3	15400	22.5744	up	up	correct
GOOG.US	Alphabet Inc	20191018	1253.46	1258.89	1241.08	1245.49	1352839	1245.49	down	down	correct
GOOGL.US	Alphabet Inc	20191018	1254.69	1258.11	1240.14	1244.41	1582320	1244.41	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20191018	16.01	16.59	15.77	16.48	299339	16.48	up	up	correct
GOVX.US	GeoVax Labs Inc	20191018	0.0018	0.0018	0.0013	0.0016	915	64	down	down	correct
GP.US	GreenPower Motor Company Inc	20191018	0.2386	0.2487	0.2366	0.2418	27541	1.6926	up	up	correct
GPP.US	Green Plains Partners LP	20191018	13.34	13.564	13.34	13.5	28867	11.2828	up	up	correct
GPRE.US	Green Plains Inc	20191018	10.88	10.905	10.43	10.47	328016	10.47	down	down	correct
GPRO.US	GoPro Inc	20191018	3.8	3.818	3.575	3.61	3946007	3.61	down	down	correct
GRBK.US	Green Brick Partners Inc	20191018	10.63	10.75	10.48	10.7	50027	10.7	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20191018	14.6087	14.8696	14.3478	14.3478	863	7.4165	down	down	correct
GRFS.US	Grifols S.A	20191018	20.57	20.865	20.51	20.8	1342382	19.8197	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20191018	27.79	27.79	27.79	27.79	0	24.6917
GRIN.US	Grindrod Shipping Holdings Ltd	20191018	5.4999	5.5127	5.384	5.5	15438	5.2288	up	up	correct
GRMN.US	Garmin Ltd	20191018	87.06	87.61	86.69	87.46	847604	83.1958	up	up	correct
GRNQ.US	Greenpro Capital Corp	20191018	0.9025	0.9653	0.76	0.81	73234	0.81	down	down	correct
GROW.US	U.S. Global Investors Inc	20191018	1.9	1.9386	1.85	1.87	12213	1.8154	down	down	correct
GRPN.US	Groupon Inc	20191018	2.99	3.01	2.93	2.96	135541	59.2	down	down	correct
GRTS.US	Gritstone bio Inc	20191018	8.3	8.49	7.8	7.81	177864	7.81	down	down	correct
GRVY.US	Gravity Co. Ltd	20191018	33.7	34.14	32.14	32.5203	26819	32.5203	down	down	correct
GRWG.US	GrowGeneration Corp	20191018	3.97	4.07	3.93	4	55654	4	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20191018	59.25	60.88	59.25	60.39	44760	55.6872	up	up	correct
GSHD.US	Goosehead Insurance Inc	20191018	47.94	48.99	47.33	48.25	115690	47.0863	up	up	correct
GSIT.US	GSI Technology Inc	20191018	7.56	7.65	7.41	7.58	47247	7.58	up	up	correct
GSKY.US	GreenSky Inc	20191018	7.42	7.67	7.36	7.54	989479	7.54	up	up	correct
GSM.US	Ferroglobe PLC	20191018	0.83	0.83	0.7509	0.7647	294144	0.7647	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20191018	10.21	10.22	10.21	10.22	15005	10.22	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20191018	0.09	0.09	0.09	0.09	700	0.09
GT.US	The Goodyear Tire & Rubber Company	20191018	15.23	15.39	15.13	15.15	2516218	14.8254	down	down	correct
GTBP.US	GT Biopharma Inc	20191018	0.165	0.18	0.15	0.16	1650	2.72	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20191018	10.28	10.58	10.2	10.33	294876	10.33	up	up	correct
GTHX.US	G1 Therapeutics Inc	20191018	21.78	22.13	20.73	21.46	371206	21.46	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20191018	1.89	1.97	1.75	1.82	15051	1.82	down	down	correct
GTX.US	Garrett Motion Inc	20191018	9.72	9.72	9.24	9.4	430947	9.4	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20191018	5.05	5.19	4.71	4.87	73933	4.87	down	down	correct
GVP.US	GSE Systems Inc	20191018	1.58	1.6054	1.58	1.5879	11399	1.5879	up	up	correct
GWGH.US	GWG Holdings Inc	20191018	9.08	9.18	9.01	9.07	6443	9.07	down	down	correct
GWRS.US	Global Water Resources Inc	20191018	12	12.17	11.7024	12.11	21524	11.5754	up	up	correct
HA.US	Hawaiian Holdings Inc	20191018	29.05	29.25	28.155	28.42	833183	28.1898	down	down	correct
HAFC.US	Hanmi Financial Corporation	20191018	18.28	18.44	18.19	18.39	179302	16.9161	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20191018	22.45	22.54	22.06	22.16	442746	22.16	down	down	correct
HALL.US	Hallmark Financial Services Inc	20191018	18.75	18.85	18.46	18.68	60856	18.68	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20191018	15.7	15.83	15.17	15.255	473386	15.255	down	up	incorrect
HARP.US	Harpoon Therapeutics Inc	20191018	13.42	13.42	12.8	13	32934	13	down	up	incorrect
HAS.US	Hasbro Inc	20191018	122.3	123.05	121.525	121.96	911324	113.9127	down	down	correct
HAYN.US	Haynes International Inc	20191018	36.36	37.17	36.36	36.81	107972	34.3373	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20191018	14.11	14.275	14.1	14.19	10829760	12.7153	up	down	incorrect
HBCP.US	Home Bancorp Inc	20191018	38.4	38.73	38.1901	38.58	29291	36.1897	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20191018	2.76	2.89	2.7	2.85	80946	2.85	up	down	incorrect
HBMD.US	Howard Bancorp Inc	20191018	16.09	16.15	15.65	16.04	30355	16.04	down	down	correct
HBNC.US	Horizon Bancorp Inc	20191018	17.43	17.61	17.39	17.49	66467	16.264	up	up	correct
HBP.US	Huttig Building Products Inc	20191018	2.2596	2.2596	2.2	2.21	3083	2.21	down	down	correct
HBT.US	HBT Financial Inc	20191018	15.83	16.09	15.66	15.86	177000	14.6479	up	down	incorrect
HCAT.US	Health Catalyst Inc	20191018	28.41	29.3	27.835	29	219118	29	up	up	correct
HCCC.US	Healthcare Capital Corp	20191018	0.36	0.392	0.36	0.392	5000	0.392	up	up	correct
HCCI.US	Heritage	20191018	26.9	27.29	26.34	26.95	50890	26.95	up	down	incorrect
HCKT.US	The Hackett Group Inc	20191018	16.17	16.24	16.07	16.17	50028	15.2922
HCM.US	HUTCHMED (China) Limited	20191018	19.75	19.8	18.66	19.12	233555	19.12	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20191018	24.74	25.64	24.74	25.295	894869	23.4652	up	up	correct
HDSN.US	Hudson Technologies Inc	20191018	0.535	0.56	0.5111	0.5403	405290	0.5403	up	up	correct
HEAR.US	Turtle Beach Corporation	20191018	11.85	12.1	11.38	11.64	283076	11.64	down	up	incorrect
HEES.US	H&E Equipment Services Inc	20191018	29.36	29.775	29.3	29.47	83817	26.9547	up	up	correct
HELE.US	Helen of Troy Limited	20191018	158.24	159.91	157.76	159.06	161194	159.06	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20191018	3.27	3.7	3.05	3.42	2090023	3.42	up	down	incorrect
HEXO.US	HEXO Corp. Common Shares	20191018	3	3.01	2.68	2.74	4593191	10.96	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20191018	33	33.2001	33	33.2001	784	15.8594	up	up	correct
HFFG.US	HF Foods Group Inc	20191018	17.67	17.94	17.165	17.32	17816	17.32	down	down	correct
HFWA.US	Heritage Financial Corporation	20191018	26.79	27.36	26.79	27.29	174999	25.1661	up	up	correct
HGEN.US	Humanigen Inc	20191018	0.7	0.72	0.7	0.7	220	3.5
HGSH.US	China HGS Real Estate Inc	20191018	0.5829	0.66	0.5829	0.66	1191	1.32	up	up	correct
HHR.US	HeadHunter Group PLC	20191018	18.17	18.435	18.06	18.13	100100	17.2527	down	down	correct
HIBB.US	Hibbett Inc	20191018	22.51	22.93	22.33	22.75	335902	22.545	up	up	correct
HIFS.US	Hingham Institution for Savings	20191018	188.11	188.11	187.51	187.52	2125	183.1825	down	up	incorrect
HIHO.US	Highway Holdings Limited	20191018	1.7482	1.76	1.67	1.67	2914	1.4755	down	down	correct
HIMX.US	Himax Technologies Inc	20191018	2.4	2.42	2.32	2.36	417264	2.3174	down	down	correct
HITI.US	High Tide Inc. Common Shares	20191018	0.225	0.25	0.22	0.24	372253	0.24	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20191018	0.169	0.169	0.15	0.162	147569	0.162	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20191018	0.72	0.765	0.7	0.7	21241	17.5	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20191018	66.24	66.46	65.9	66.23	17369	66.23	down	down	correct
HLIT.US	Harmonic Inc	20191018	6.59	6.67	6.46	6.54	465706	6.54	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20191018	58.31	59.03	58.31	58.37	87885	56.1296	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20191018	5.18	5.9	5.1	5.85	1425673	5.85	up	up	correct
HMNF.US	HMN Financial Inc	20191018	21	22.17	20.83	21.12	11228	21.12	up	up	correct
HMST.US	HomeStreet Inc	20191018	27.84	28.42	27.84	28.33	73425	27.1098	up	down	incorrect
HMTV.US	Hemisphere Media Group Inc	20191018	12.71	12.85	12.57	12.79	21658	12.79	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20191018	11.01	11.09	11	11.0696	5478	9.7408	up	up	correct
HNRG.US	Hallador Energy Company	20191018	3.28	3.34	3.26	3.34	52888	3.2254	up	up	correct
HOFT.US	Hooker Furniture Corporation	20191018	21.97	22.16	21.9	22.12	43660	20.8019	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20191018	14.65	14.87	14.5	14.53	255645	14.0851	down	down	correct
HOLX.US	Hologic Inc	20191018	49.38	50.08	49.17	49.925	1736863	49.925	up	up	correct
HON.US	Honeywell International Inc	20191018	167.15	167.47	162.43	165.57	4421898	158.3004	down	down	correct
HONE.US	HarborOne Bancorp Inc	20191018	10.04	10.09	9.97	9.99	289611	9.7865	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20191018	8.26	8.4	8.18	8.27	15209	8.27	up	up	correct
HOPE.US	Hope Bancorp Inc	20191018	13.94	14.39	13.94	14.36	740457	12.8508	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20191018	3.91	4.0855	3.84	3.92	16054	3.92	up	up	correct
HPK.US	HighPeak Energy Inc	20191018	10.27	10.32	10.26	10.32	223200	10.2056	up	up	correct
HQI.US	HireQuest Inc	20191018	6.5	6.8	6.5	6.5	4300	6.3366
HQY.US	HealthEquity Inc	20191018	56.76	57.73	55.26	55.98	506977	55.98	down	down	correct
HROW.US	Harrow Health Inc	20191018	5.25	5.34	5.08	5.14	111045	5.14	down	down	correct
HRTX.US	Heron Therapeutics Inc	20191018	18.49	18.87	18.285	18.445	1123124	18.445	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20191018	11.93	12.01	11.93	12.01	42387	9.8377	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20191018	1.62	1.71	1.62	1.63	12866	57.05	up	down	incorrect
HSIC.US	Henry Schein Inc	20191018	63.63	64.26	62.77	62.81	1255896	62.81	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20191018	26.91	27.32	26.83	26.88	53615	25.6587	down	down	correct
HSKA.US	Heska Corporation	20191018	76.31	77.22	74.49	75.93	70897	75.93	down	down	correct
HSON.US	Hudson Global Inc	20191018	11.05	11.05	10.82	10.9	12142	10.9	down	down	correct
HST.US	Host Hotels & Resorts Inc	20191018	16.37	16.5	16.26	16.44	4994686	15.9345	up	up	correct
HSTM.US	HealthStream Inc	20191018	26.38	26.4	25.88	26.16	86299	26.16	down	down	correct
HSTO.US	Histogen Inc	20191018	0.38	0.4044	0.362	0.3763	177647	3.763	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20191018	25.91	26.22	25.88	25.96	50920	25.1497	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20191018	11.52	11.62	11.46	11.5	233038	10.1874	down	up	incorrect
HTBX.US	Heat Biologics Inc	20191018	0.3928	0.4	0.374	0.374	8979	2.618	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20191018	0.84	0.84	0.7257	0.7321	9318	10.9815	down	down	correct
HTHT.US	Huazhu Group Limited	20191018	35.92	36.03	35.29	35.51	1129646	35.2096	down	down	correct
HTLD.US	Heartland Express Inc	20191018	21.86	22.25	21.81	22.1	320590	21.2625	up	up	correct
HTLF.US	Heartland Financial USA Inc	20191018	44.48	45	44.48	44.84	116344	42.8215	up	down	incorrect
HUBG.US	Hub Group Inc	20191018	48.38	49.31	47.895	49.19	269002	49.19	up	up	correct
HUGE.US	FSD Pharma Inc	20191018	5.25	5.25	4.86	4.97	6084	4.97	down	down	correct
HURC.US	Hurco Companies Inc	20191018	31.96	32.39	31.96	32.17	12585	31.0815	up	up	correct
HURN.US	Huron Consulting Group Inc	20191018	58.08	59.18	58.04	58.86	80878	58.86	up	up	correct
HUSN.US	Hudson Capital Inc	20191018	1.48	1.48	1.22	1.3	22632	6.5	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20191018	1.48	1.48	1.389	1.4	34266	1.4	down	down	correct
HVBC.US	HV Bancorp Inc	20191018	14.82	14.8324	14.82	14.8324	1048	14.8324	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20191018	22.0692	22.1246	21.9767	22.0692	4545	20.8568
HWC.US	Hancock Whitney Corporation	20191018	38.04	38.77	37.89	38.415	377959	35.7104	up	up	correct
HWKN.US	Hawkins Inc	20191018	40.86	40.9244	39.87	40.24	16734	19.3426	down	down	correct
HX.US	Xiaobai Maimai Inc	20191018	1.17	1.17	1.08	1.12	55859	3.36	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20191018	10.3761	10.4	10.3761	10.4	2600	10.4	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20191018	10.29	10.29	10.29	10.29	1100	10.29
HYRE.US	HyreCar Inc	20191018	2.3	2.32	2.06	2.24	587062	2.24	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20191018	28.52	28.635	27.24	27.4	1215308	27.4	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20191018	61.96	62.875	61.69	62.49	358196	62.49	up	up	correct
IBCP.US	Independent Bank Corporation	20191018	21.14	21.36	21.14	21.27	60250	19.3195	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20191018	45.79	45.975	44.55	45	588301	44.2995	down	down	correct
IBOC.US	International Bancshares Corporation	20191018	39.56	40.02	39.37	39.84	175558	37.1898	up	up	correct
IBTX.US	Independent Bank Group Inc	20191018	51.47	52.68	51.47	52.55	172078	50.0927	up	down	incorrect
ICAD.US	iCAD Inc	20191018	7.52	7.95	6.97	7.32	370439	7.32	down	down	correct
ICBK.US	County Bancorp Inc	20191018	19.82	21.29	19.82	20.87	11784	20.2531	up	down	incorrect
ICCC.US	ImmuCell Corporation	20191018	5.41	5.43	5.3	5.3	5347	5.3	down	down	correct
ICFI.US	ICF International Inc	20191018	78.91	80.07	78.4625	79.73	103947	78.4845	up	up	correct
ICHR.US	Ichor Holdings Ltd	20191018	25.46	25.82	25.02	25.23	185337	25.23	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20191018	2.97	3	2.93	3	110439	3	up	up	correct
ICLR.US	ICON Public Limited Company	20191018	141.41	142.74	141.25	141.99	226178	141.99	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20191018	6.75	6.7691	6.63	6.64	13950	5.5371	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20191018	64.26	65.65	63.49	65.07	389362	65.07	up	up	correct
ICUI.US	ICU Medical Inc	20191018	155.92	157.56	153.87	155.75	217215	155.75	down	up	incorrect
IDCC.US	InterDigital Inc	20191018	53.21	53.47	52.31	52.74	157087	50.3465	down	down	correct
IDEX.US	Ideanomics Inc	20191018	1.4	1.42	1.25	1.31	546344	1.31	down	down	correct
IDN.US	Intellicheck Inc	20191018	5	5.18	4.9747	5.15	26820	5.15	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20191018	2.68	2.6952	2.64	2.69	31001	2.69	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20191018	282.45	283.44	280.48	282.83	294932	282.83	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20191018	5.95	6.2485	4.89	5.34	117001	5.34	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20191018	2.89	2.9	2.74	2.84	22862	2.84	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20191018	0.0584	0.0584	0.0581	0.0581	310	0.0581	down	down	correct
IEP.US	Icahn Enterprises L.P	20191018	67.98	68.06	67.31	68.05	77000	48.9067	up	up	correct
IESC.US	IES Holdings Inc	20191018	20.02	21.4556	20.02	20.26	14974	20.26	up	up	correct
IFMK.US	iFresh Inc	20191018	1.83	1.88	1.7982	1.8078	77094	1.8078	down	down	correct
IFRX.US	InflaRx N.V	20191018	2.31	2.34	2.18	2.2	500781	2.2	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20191018	10.35	10.37	10.35	10.36	254500	9.8308	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20191018	1.1	1.16	1.09	1.15	61682	1.15	up	down	incorrect
IGMS.US	IGM Biosciences Inc	20191018	18.72	19.29	17.501	19	35926	19	up	up	correct
IHRT.US	iHeartMedia Inc	20191018	14.69	14.71	14.29	14.5	130801	14.5	down	up	incorrect
III.US	Information Services Group Inc	20191018	2.29	2.35	2.29	2.315	51284	2.2848	up	up	correct
IIIV.US	i3 Verticals Inc	20191018	19.62	19.945	19.55	19.63	169403	19.63	up	up	correct
IIN.US	IntriCon Corporation	20191018	21.17	21.55	21.07	21.12	31833	21.12	down	up	incorrect
IIVI.US	II	20191018	32.32	32.48	31.94	32.33	686314	32.33	up	up	correct
IKNX.US	IKONICS Corporation	20191018	6.1003	6.1003	6.1003	6.1003	5	6.1003
ILMN.US	Illumina Inc	20191018	311.26	312.48	307.175	309.44	598072	309.44	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20191018	21.16	21.47	21.14	21.405	1002238	19.0011	up	up	correct
IMAC.US	IMAC Holdings Inc	20191018	3.06	3.34	2.95	2.95	4264	2.95	down	down	correct
IMBI.US	iMedia Brands Inc	20191018	0.5569	0.575	0.54	0.544	53551	5.44	down	down	correct
IMGN.US	ImmunoGen Inc	20191018	2.47	2.495	2.36	2.415	898722	2.415	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20191018	38.75	39.32	38.7032	39.12	44186	38.0423	up	up	correct
IMMP.US	Immutep Limited	20191018	1.8342	1.85	1.8202	1.85	3788	1.85	up	up	correct
IMMR.US	Immersion Corporation	20191018	8.13	8.19	7.91	7.95	239367	7.95	down	up	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20191018	20.59	20.66	20.36	20.42	20924	18.6146	down	down	correct
IMRN.US	Immuron Limited	20191018	3.322	3.37	3.25	3.32	9163	3.32	down	up	incorrect
IMRNW.US	Immuron Ltd	20191018	0.8608	0.8608	0.8608	0.8608	100	0.8608
IMTE.US	Integrated Media Technology Limited	20191018	7	7.2635	7	7.01	802	7.01	up	down	incorrect
IMUX.US	Immunic Inc	20191018	9.06	9.06	8.8	8.89	8332	8.89	down	down	correct
IMV.US	IMV Inc	20191018	2.73	3.006	2.73	3.006	6909	3.006	up	up	correct
IMVT.US	Immunovant Inc	20191018	10.16	10.16	10.16	10.16	1200	10.16
IMXI.US	International Money Express Inc	20191018	14.46	14.8	14.12	14.19	84847	14.19	down	down	correct
INBK.US	First Internet Bancorp	20191018	22.08	22.63	22.08	22.41	17754	21.929	up	down	incorrect
INBKZ.US	INBKZ	20191018	25.85	25.85	25.85	25.85	0	22.6259
INCY.US	Incyte Corporation	20191018	77.64	79.38	77.25	77.76	863038	77.76	up	up	correct
INDB.US	Independent Bank Corp	20191018	76.14	80.37	62.33	80.05	270237	75.4588	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20191018	9.85	9.85	9.85	9.85	0	9.85
INDP.US	Indaptus Therapeutics Inc	20191018	60	62.24	56.8	58	4441	58	down	down	correct
INDT.US	INDUS Realty Trust Inc	20191018	38.01	38.58	37.94	38.58	3000	36.8783	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20191018	1.18	1.18	1.11	1.16	344291	1.16	down	up	incorrect
INFN.US	Infinera Corporation	20191018	5.38	5.6	5.375	5.51	1720725	5.51	up	up	correct
INGN.US	Inogen Inc	20191018	49.42	49.85	48.32	48.98	165919	48.98	down	down	correct
INMB.US	INmune Bio Inc	20191018	4.13	4.396	4.0313	4.35	9935	4.35	up	up	correct
INMD.US	InMode Ltd	20191018	26.19	26.58	25.21	25.95	1225436	12.975	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20191018	2.34	2.4	2.23	2.25	522838	2.25	down	down	correct
INOD.US	Innodata Inc	20191018	1.4	1.4	1.3725	1.3725	403	1.3725	down	down	correct
INOV.US	Inovalon Holdings Inc	20191018	15.05	15.08	14.72	14.81	411035	14.81	down	down	correct
INPX.US	Inpixon	20191018	0.1033	0.1139	0.1	0.1098	262336	4.941	up	up	correct
INSE.US	Inspired Entertainment Inc	20191018	7.25	7.51	7.25	7.4	6053	7.4	up	up	correct
INSG.US	Inseego Corp	20191018	4.97	5.21	4.96	5.2	928418	5.2	up	up	correct
INSM.US	Insmed Incorporated	20191018	17.39	17.72	16.91	17.42	704643	17.42	up	up	correct
INTC.US	Intel Corporation	20191018	51.75	51.82	51.0291	51.36	16975159	48.5817	down	down	correct
INTG.US	The InterGroup Corporation	20191018	29.75	29.75	29.5857	29.75	2204	29.75
INTU.US	Intuit Inc	20191018	267.67	267.67	260.54	262.47	1551769	259.5241	down	down	correct
INTZ.US	Intrusion Inc	20191018	4.52	4.55	4.47	4.55	4537	4.55	up	up	correct
INVA.US	Innoviva Inc	20191018	10.89	11.03	10.72	10.83	305613	10.83	down	up	incorrect
INVE.US	Identiv Inc	20191018	4.65	4.74	4.52	4.58	22539	4.58	down	down	correct
INVO.US	INVO Bioscience Inc	20191018	0.2899	0.29	0.27	0.2785	1397	8.912	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20191018	1.294	1.32	1.286	1.286	1700	1.286	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20191018	56.57	56.57	55.26	55.79	1230719	55.79	down	down	correct
IOSP.US	Innospec Inc	20191018	93.77	94.02	92.34	92.34	115020	89.4384	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20191018	19.34	19.78	19.25	19.57	1153693	19.57	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20191018	0.3996	0.3996	0.3989	0.3989	5500	0.3989	down	down	correct
IPAR.US	Inter Parfums Inc	20191018	71.54	72.41	71.07	71.86	51956	70.1323	up	up	correct
IPDN.US	Professional Diversity Network Inc	20191018	1.71	1.75	1.61	1.61	18625	1.61	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20191018	134.35	135.18	132.96	134.76	239348	134.76	up	up	correct
IPHA.US	Innate Pharma S.A	20191018	5.89	6.25	5.8	6.14	397848	6.14	up	up	correct
IPLDP.US	Interstate Power and Light Company	20191018	25.73	25.75	25.73	25.75	4800	23.0255	up	down	incorrect
IPWR.US	Ideal Power Inc	20191018	2.44	3.18	2.4301	2.98	778349	2.98	up	down	incorrect
IQ.US	iQIYI Inc	20191018	16.29	16.43	16.045	16.09	3018838	16.09	down	down	correct
IRBT.US	iRobot Corporation	20191018	57.54	58	56.7	57.69	665029	57.69	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20191018	11.309	12	11.309	11.8	1333	8.4178	up	up	correct
IRDM.US	Iridium Communications Inc	20191018	24.06	24.32	23.59	24.26	656217	24.26	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20191018	74	74.8	74	74.8	2255	74.8	up	up	correct
IRIX.US	IRIDEX Corporation	20191018	1.8758	1.89	1.8666	1.87	8114	1.87	down	down	correct
IRMD.US	IRadimed Corporation	20191018	22.9	23.5	22.63	23.08	48799	23.08	up	up	correct
IROQ.US	IF Bancorp Inc	20191018	21.75	21.75	21.49	21.5999	2727	20.88	down	down	correct
IRTC.US	iRhythm Technologies Inc	20191018	71.82	72.55	68.31	69.12	169925	69.12	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20191018	8.98	9.04	8.69	8.74	685642	8.74	down	down	correct
ISBC.US	Investors Bancorp Inc	20191018	12.03	12.24	12.03	12.145	2154525	10.9625	up	up	correct
ISEE.US	IVERIC bio Inc	20191018	1.01	1.01	0.969	0.9691	64245	0.9691	down	down	correct
ISIG.US	Insignia Systems Inc	20191018	0.9751	0.98	0.9751	0.9752	2136	6.8264	up	up	correct
ISRG.US	Intuitive Surgical Inc	20191018	547	569.98	545.5626	566.25	2330872	188.75	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20191018	4.65	4.72	4.6296	4.72	2166	4.059	up	up	correct
ISTR.US	Investar Holding Corporation	20191018	23.81	24.0025	23.7801	23.84	17234	23.115	up	up	correct
ISUN.US	iSun Inc	20191018	4.2	4.3721	4.02	4.02	8605	4.02	down	down	correct
ITCI.US	Intra	20191018	8.5	8.55	8.19	8.28	612863	8.28	down	up	incorrect
ITI.US	Iteris Inc	20191018	5.11	5.16	5.07	5.14	470258	5.14	up	down	incorrect
ITIC.US	Investors Title Company	20191018	179.01	180.57	171.97	176	11795	138.8484	down	down	correct
ITMR.US	Itamar Medical Ltd	20191018	8.4677	8.4677	8.4677	8.4677	100	8.4677
ITRI.US	Itron Inc	20191018	76.43	77.49	75.51	77.28	200096	77.28	up	up	correct
ITRM.US	Iterum Therapeutics plc	20191018	4	4.0485	3.36	3.36	28776	3.36	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20191018	24.87	25.09	24.78	25.06	37271	23.5189	up	up	correct
IVAC.US	Intevac Inc	20191018	5.31	5.4	5.23	5.23	33360	5.23	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20191018	0.281	0.2824	0.271	0.275	55573	0.275	down	down	correct
JACK.US	Jack in the Box Inc	20191018	85.94	86.715	84.63	85.88	509699	82.7381	down	down	correct
JAGX.US	Jaguar Health Inc	20191018	0.7365	0.81	0.7212	0.79	442877	2.37	up	up	correct
JAKK.US	JAKKS Pacific Inc	20191018	0.9	0.97	0.8712	0.9115	9613	9.1151	up	up	correct
JAN.US	JanOne Inc	20191018	2.9	2.9	2.62	2.64	27348	2.64	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20191018	120.88	122.11	118.26	119.65	526611	119.65	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20191018	116.55	117.25	115.04	115.58	863677	113.4547	down	down	correct
JBLU.US	JetBlue Airways Corporation	20191018	17.13	17.22	16.94	16.96	3791798	16.96	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20191018	96.82	96.82	94.29	94.93	95428	85.4674	down	down	correct
JCS.US	Communications Systems Inc	20191018	4.28	4.29	4.2534	4.29	1348	2.4964	up	down	incorrect
JD.US	JD.com Inc	20191018	30.77	30.84	29.74	29.93	9017000	29.93	down	down	correct
JFIN.US	Jiayin Group Inc	20191018	10.1	10.52	10.1	10.51	12923	10.51	up	up	correct
JFU.US	9F Inc	20191018	11.97	12.3264	11.73	11.9	8804	11.9	down	down	correct
JG.US	Aurora Mobile Limited	20191018	3.79	4	3.59	3.99	58334	3.99	up	up	correct
JJSF.US	J & J Snack Foods Corp	20191018	195.38	195.58	193.8	194.86	72540	188.0332	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20191018	143.07	143.71	142.08	143.48	336083	139.9354	up	up	correct
JMPNZ.US	JMPNZ	20191018	24.369	24.39	24.26	24.3	16500	21.7298	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20191018	3.44	3.52	3.32	3.48	47565	3.48	up	down	incorrect
JOBS.US	51job Inc	20191018	82.03	82.585	76.47	76.48	181626	76.48	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20191018	59.49	60.3	58.56	59.99	32097	58.9786	up	up	correct
JRJC.US	China Finance Online Co. Limited	20191018	0.725	0.725	0.6951	0.715	20432	7.15	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20191018	7	7.12	7	7.12	516	6.602	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20191018	36.61	36.8	36.02	36.665	155644	34.1338	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20191018	23.77	24.14	23.77	24.03	16276	21.1523	up	up	correct
JVA.US	Coffee Holding Co. Inc	20191018	3.89	3.9	3.7749	3.89	26724	3.89
JYNT.US	The Joint Corp	20191018	18.05	18.41	18.01	18.38	97219	18.38	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20191018	3.49	3.56	3.35	3.48	413638	3.48	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20191018	98.58	99.19	97.68	98.15	103297	92.291	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20191018	11.96	12.25	11.55	11.88	203774	11.88	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20191018	0.15	0.15	0.15	0.15	0	0.15
KBAL.US	Kimball International Inc	20191018	19.73	19.98	19.73	19.96	70580	18.6424	up	up	correct
KBSF.US	KBS Fashion Group Limited	20191018	2.23	2.235	2.17	2.17	1905	2.17	down	down	correct
KDMN.US	Kadmon Holdings Inc	20191018	2.82	2.94	2.78	2.91	462361	2.91	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20191018	5.35	5.4	4.95	5.05	122874	5.05	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20191018	27.47	27.74	27.468	27.59	2671338	26.4525	up	down	incorrect
KE.US	Kimball Electronics Inc	20191018	14.88	15.12	14.87	15.03	39687	15.03	up	up	correct
KELYA.US	Kelly Services Inc	20191018	23.12	23.43	23.11	23.17	85017	22.8793	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20191018	15.7	15.71	15.7	15.71	351	15.71	up	down	incorrect
KERN.US	Akerna Corp	20191018	5.78	5.78	5.6	5.65	16269	5.65	down	down	correct
KERNW.US	Akerna Corp	20191018	0.55	0.68	0.55	0.6349	132929	0.6349	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20191018	7.22	7.22	7.22	7.22	113	6.327
KFRC.US	Kforce Inc	20191018	37.56	38.25	37.56	37.73	99177	36.1265	up	up	correct
KHC.US	The Kraft Heinz Company	20191018	27.83	28.165	27.6	27.61	5436993	24.8075	down	down	correct
KIDS.US	OrthoPediatrics Corp	20191018	36.71	36.995	35.91	35.99	53285	35.99	down	down	correct
KINS.US	Kingstone Companies Inc	20191018	8.61	8.61	8.33	8.33	16505	7.8254	down	down	correct
KIRK.US	Kirkland's Inc	20191018	1.45	1.45	1.41	1.41	130789	1.41	down	down	correct
KLAC.US	KLA Corporation	20191018	160.63	162.02	158.32	159.69	1219555	154.3055	down	up	incorrect
KLDO.US	Kaleido Biosciences Inc	20191018	5.4	5.45	4.82	5.05	93103	5.05	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20191018	23.15	23.26	22.74	22.93	138473	22.1178	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20191018	8.38	8.57	8.3	8.33	195134	41.65	down	down	correct
KMDA.US	Kamada Ltd	20191018	5.23	5.23	5.11	5.16	10885	5.16	down	down	correct
KMPH.US	KemPharm Inc	20191018	0.6679	0.6798	0.52	0.5943	9732	9.5088	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20191018	5.29	5.4	5.16	5.24	100278	5.24	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20191018	5.3	5.49	5.09	5.24	876579	5.24	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20191018	105.65	107.8	105.13	106.9	126200	106.3861	up	up	correct
KOD.US	Kodiak Sciences Inc	20191018	20.19	20.4	19.08	19.76	250996	19.76	down	down	correct
KOPN.US	Kopin Corporation	20191018	0.57	0.598	0.56	0.56	164386	0.56	down	down	correct
KOR.US	Corvus Gold Inc	20191018	1.49	1.5	1.48	1.49	9900	1.49
KOSS.US	Koss Corporation	20191018	1.8594	1.905	1.8594	1.905	2767	1.905	up	down	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20191018	3.345	3.45	3.31	3.36	3600	3.36	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20191018	10.85	10.98	10.53	10.7	875858	10.7	down	down	correct
KRMD.US	Repro Med Systems Inc	20191018	3.98	4.25	3.95	4.08	98527	4.08	up	up	correct
KRNT.US	Kornit Digital Ltd	20191018	32.98	33.869	32.2	32.35	245904	32.35	down	down	correct
KRNY.US	Kearny Financial Corp	20191018	13.3	13.46	13.3	13.43	197433	12.5093	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20191018	13.31	15.92	13.31	15.58	58352	15.58	up	up	correct
KRUS.US	Kura Sushi USA Inc	20191018	17.47	17.6985	17.3	17.37	19636	17.37	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20191018	37.5	38.22	35.12	36.07	108014	36.07	down	up	incorrect
KSPN.US	Kaspien Holdings Inc	20191018	3.105	3.428	3.02	3.17	23029	3.17	up	down	incorrect
KTCC.US	Key Tronic Corporation	20191018	5.97	6	5.9523	5.9778	5961	5.9778	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20191018	18.97	19.19	18.86	19.155	454134	19.155	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20191018	0.518	0.535	0.4802	0.486	205744	0.486	down	down	correct
KURA.US	Kura Oncology Inc	20191018	14.87	15.04	14.37	14.46	105991	14.46	down	down	correct
KVHI.US	KVH Industries Inc	20191018	10.02	10.08	9.67	9.99	25266	9.99	down	down	correct
KXIN.US	Kaixin Auto Holdings	20191018	1.79	1.79	1.63	1.63	36242	1.63	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20191018	3.152	3.152	3.152	3.152	269	3.152
KZR.US	Kezar Life Sciences Inc	20191018	3.62	3.8352	3.42	3.53	39627	3.53	down	down	correct
LAKE.US	Lakeland Industries Inc	20191018	11.13	11.29	10.98	11.29	11358	11.29	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20191018	82.53	82.905	82.0493	82.76	163605	75.9342	up	up	correct
LANC.US	Lancaster Colony Corporation	20191018	140.62	141.77	140.41	141.35	105285	135.8896	up	up	correct
LAND.US	Gladstone Land Corporation	20191018	11.78	11.92	11.7717	11.89	92343	11.0421	up	up	correct
LARAX.US	LARAX	20191018	9.88	9.88	9.88	9.88	0	8.6074
LARK.US	Landmark Bancorp Inc	20191018	20.3791	20.4081	20.2721	20.4081	11861	17.1755	up	up	correct
LASR.US	nLIGHT Inc	20191018	14.02	14.04	13.39	13.47	334466	13.47	down	down	correct
LAUR.US	Laureate Education Inc	20191018	15.64	15.67	15.34	15.55	771009	8.7441	down	down	correct
LAWS.US	Lawson Products Inc	20191018	42.97	43.2422	42.55	42.85	9110	42.85	down	down	correct
LAZR.US	Luminar Technologies Inc	20191018	10.2	10.2	10.07	10.2	2724	10.2
LBAI.US	Lakeland Bancorp Inc	20191018	15.41	15.59	15.41	15.54	100018	14.3169	up	up	correct
LBC.US	Luther Burbank Corporation	20191018	10.93	11.06	10.93	10.96	24443	10.3566	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20191018	110.75	111.025	110.08	110.86	61694	110.86	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20191018	111.14	111.32	110.21	111.02	1329577	111.02	down	down	correct
LBTYA.US	Liberty Global plc	20191018	25.51	25.88	25.35	25.8	3039542	25.8	up	up	correct
LBTYK.US	Liberty Global plc	20191018	24.33	24.51	24.11	24.35	4191265	24.35	up	up	correct
LCNB.US	LCNB Corp	20191018	17.44	17.75	17.44	17.58	12683	15.9085	up	up	correct
LCRDX.US	LCRDX	20191018	9.88	9.88	9.88	9.88	0	8.4869
LCUT.US	Lifetime Brands Inc	20191018	8.3	8.4	7.94	8.13	10459	7.8419	down	up	incorrect
LE.US	Lands' End Inc	20191018	11.4	11.7	11.24	11.63	156232	11.63	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20191018	87.8	88.11	87.22	87.53	308226	84.1095	down	down	correct
LEDS.US	SemiLEDs Corporation	20191018	2.61	2.6553	2.61	2.6552	5343	2.6552	up	up	correct
LEE.US	Lee Enterprises Incorporated	20191018	1.84	1.88	1.83	1.84	73179	18.4
LEGH.US	Legacy Housing Corporation	20191018	15.63	15.985	15.63	15.98	4564	15.98	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20191018	10.19	10.19	10.19	10.19	0	34.7867
LEVL.US	Level One Bancorp Inc	20191018	24.21	24.48	24.21	24.46	3066	23.9873	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20191018	0.665	0.675	0.575	0.6188	1315	18.5625	down	down	correct
LFMD.US	LifeMD Inc	20191018	0.875	0.875	0.7	0.75	8667	0.75	down	down	correct
LFUS.US	Littelfuse Inc	20191018	187.46	188.405	185.99	187.36	92098	183.6132	down	down	correct
LFVN.US	LifeVantage Corporation	20191018	14.35	14.575	14.15	14.21	81683	14.21	down	down	correct
LGIH.US	LGI Homes Inc	20191018	87.68	88.22	86.7301	87.52	569832	87.52	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20191018	107.51	108.14	104.02	105.93	227441	105.93	down	down	correct
LGO.US	Largo Resources Ltd	20191018	1.07	1.07	1.02	1.04	196631	10.4	down	down	correct
LHCG.US	LHC Group Inc	20191018	115.67	116.74	114.53	116.53	153133	116.53	up	up	correct
LIFE.US	aTyr Pharma Inc	20191018	3.4375	3.4869	3.41	3.41	9233	3.41	down	down	correct
LILA.US	Liberty Latin America Ltd	20191018	18.39	18.555	18.17	18.53	221637	17.4647	up	up	correct
LILAK.US	Liberty Latin America Ltd	20191018	18.11	18.34	17.96	18.285	623833	17.2175	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20191018	2.12	2.2882	2.12	2.14	4469	2.14	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20191018	16.88	16.98	16.7	16.93	511203	16.93	up	up	correct
LINK.US	Interlink Electronics Inc	20191018	3.9699	3.97	3.6	3.6	1830	3.6	down	down	correct
LIQT.US	LiqTech International Inc	20191018	7.91	7.94	7.55	7.81	71443	7.81	down	down	correct
LITE.US	Lumentum Holdings Inc	20191018	54.6	55.4	54.05	54.86	723903	54.86	up	up	correct
LIVE.US	Live Ventures Incorporated	20191018	8.76	8.93	8.76	8.77	2936	8.77	up	down	incorrect
LIVN.US	LivaNova PLC	20191018	73.54	74.77	72.84	74.66	218716	74.66	up	up	correct
LIVX.US	LiveXLive Media Inc	20191018	1.58	1.615	1.57	1.59	77854	1.59	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20191018	1.2	1.2	1.2	1.2	200	7.2
LJPC.US	La Jolla Pharmaceutical Company	20191018	8.64	8.7994	8.3888	8.45	227032	8.45	down	down	correct
LKCO.US	Luokung Technology Corp	20191018	2.15	2.224	1.93	1.95	742303	1.95	down	down	correct
LKFN.US	Lakeland Financial Corporation	20191018	43.83	44.4	43.83	44.27	53941	41.8361	up	up	correct
LKQ.US	LKQ Corporation	20191018	31.19	31.4	31.11	31.245	1276597	31.1092	up	up	correct
LLL.US	JX Luxventure Ltd	20191018	2.23	2.235	2.17	2.17	1905	2.17	down	down	correct
LLNW.US	Limelight Networks Inc	20191018	3.72	3.9	3.6803	3.87	3494292	3.87	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20191018	34.46	35.1	34.46	35.05	80526	34.2254	up	up	correct
LMB.US	Limbach Holdings Inc	20191018	4.89	4.89	4.83	4.87	4104	4.87	down	down	correct
LMFA.US	LM Funding America Inc	20191018	0.86	0.99	0.86	0.95	37974	4.75	up	up	correct
LMNL.US	Liminal BioSciences Inc	20191018	7.4832	7.4832	7.4832	7.4832	125	7.4832
LMNR.US	Limoneira Company	20191018	18.54	18.64	18.28	18.33	40141	17.5612	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20191018	18.05	18.1	17.87	18.05	40547	15.3896
LMRKN.US	Landmark Infrastructure Partners LP	20191018	26.3	26.3499	26.3	26.315	1202	22.5121	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20191018	26.09	26.09	25.921	25.988	502	21.7302	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20191018	25.6606	25.6606	25.51	25.56	4979	21.6702	down	down	correct
LNDC.US	Landec Corporation	20191018	9.2	9.48	9.2	9.4	233850	9.4	up	up	correct
LNT.US	Alliant Energy Corporation	20191018	52.72	53.035	52.37	52.98	1263472	49.6876	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20191018	18.73	19.065	18.685	18.86	216200	18.86	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20191018	6.33	6.41	6.3	6.4	23922	5.433	up	up	correct
LOB.US	Live Oak Bancshares Inc	20191018	17.93	18.21	17.85	18.02	89404	17.8555	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20191018	11.8	12.02	11.8	11.88	186397	11.88	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20191018	10.02	10.255	9.95	10.14	31189	10.14	up	down	incorrect
LOGI.US	Logitech International S.A	20191018	39.92	40.31	39.71	40.05	591604	39.1645	up	up	correct
LOOP.US	Loop Industries Inc	20191018	11.07	11.645	10.77	10.9	83618	10.9	down	down	correct
LOPE.US	Grand Canyon Education Inc	20191018	96.54	96.74	93.69	94.03	406609	94.03	down	up	incorrect
LORL.US	Loral Space & Communications Inc	20191018	40.95	41.49	40.53	40.88	46176	29.7098	down	up	incorrect
LOTZ.US	CarLotz Inc	20191018	9.87	9.87	9.87	9.87	100005	9.87
LOVE.US	The Lovesac Company	20191018	19.03	20.11	18.87	19.33	213701	19.33	up	up	correct
LPCN.US	Lipocine Inc	20191018	3.22	3.25	3.05	3.1	198129	3.1	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20191018	77.39	78.375	77.36	77.78	316846	75.9647	up	down	incorrect
LPRO.US	Open Lending Corporation	20191018	10.19	10.19	10.19	10.19	363	10.19
LPSN.US	LivePerson Inc	20191018	40.18	40.61	36.5	36.54	1255692	36.54	down	down	correct
LPTH.US	LightPath Technologies Inc	20191018	0.7096	0.749	0.7096	0.7181	43734	0.7181	up	up	correct
LPTX.US	Leap Therapeutics Inc	20191018	1.16	1.2	1.13	1.15	99207	1.15	down	down	correct
LQDA.US	Liquidia Corporation	20191018	4.52	4.94	4.4447	4.63	23389	4.63	up	up	correct
LQDT.US	Liquidity Services Inc	20191018	6.39	6.5415	6.38	6.41	36004	6.41	up	down	incorrect
LRCX.US	Lam Research Corporation	20191018	235.7	235.7	230.23	233.7	1523859	226.8526	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20191018	8.99	9.12	8.95	9.105	203637	6.9755	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20191018	0.78	0.7838	0.735	0.7358	13928	8.8296	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20191018	14.9642	14.9667	14.9642	14.9667	864	13.7891	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20191018	19.41	19.75	19.08	19.36	823939	19.36	down	down	correct
LSTR.US	Landstar System Inc	20191018	113.51	114.23	112.975	113.48	291328	108.4221	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20191018	43.28	43.54	43.12	43.32	269580	43.32	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20191018	43.69	44.01	43.56	43.77	252705	43.0566	up	up	correct
LTAFX.US	Altst Strgs Fd A	20191018	6.97	6.97	6.97	6.97	0	6.1796
LTBR.US	Lightbridge Corporation	20191018	0.63	0.64	0.55	0.5701	737873	6.8412	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20191018	6.72	6.72	6.72	6.72	0	5.9423
LTIFX.US	LTIFX	20191018	7	7	7	7	0	7
LTRPA.US	Liberty TripAdvisor Holdings Inc	20191018	9.18	9.27	8.88	8.89	770031	8.89	down	down	correct
LTRX.US	Lantronix Inc	20191018	3.51	3.58	3.51	3.55	9180	3.55	up	up	correct
LULU.US	Lululemon Athletica Inc	20191018	203.7	209.02	203.31	207.11	2359043	207.11	up	up	correct
LUMO.US	Lumos Pharma Inc	20191018	1.25	1.39	1.25	1.37	462296	12.33	up	up	correct
LUNA.US	Luna Innovations Incorporated	20191018	5.8	5.91	5.71	5.79	80566	5.79	down	down	correct
LVO.US	LiveOne Inc	20191018	1.58	1.615	1.57	1.59	77900	1.59	up	up	correct
LVOX.US	LiveVox Holding Inc	20191018	9.86	9.86	9.86	9.86	0	9.86
LWAY.US	Lifeway Foods Inc	20191018	2.2	2.4457	2.1045	2.15	29040	2.15	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20191018	0.7	0.7	0.66	0.68	33095	0.68	down	down	correct
LX.US	LexinFintech Holdings Ltd	20191018	10.74	10.8127	10.42	10.63	1043809	10.63	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20191018	3.24	3.32	3.15	3.2	900361	3.2	down	down	correct
LYFT.US	Lyft Inc	20191018	41.61	41.66	40.35	40.79	5569818	40.79	down	down	correct
LYTS.US	LSI Industries Inc	20191018	5.43	5.5	5.301	5.37	52399	5.048	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20191018	4.15	4.21	4.03	4.11	68288	3.6547	down	down	correct
MANH.US	Manhattan Associates Inc	20191018	81.37	81.89	77.28	78.36	618473	78.36	down	down	correct
MANT.US	ManTech International Corporation	20191018	70.32	70.68	68.72	69.23	107650	66.5436	down	down	correct
MAPS.US	WM Technology Inc	20191018	9.83	9.85	9.82	9.85	250100	9.85	up	up	correct
MAPSW.US	WM Technology Inc	20191018	0.68	0.68	0.64	0.64	51000	0.64	down	down	correct
MAR.US	Marriott International Inc	20191018	120.4	121.4	118.96	121.05	1437521	120.1394	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20191018	1.63	1.66	1.5857	1.62	10839	1.62	down	down	correct
MARK.US	Remark Holdings Inc	20191018	0.755	0.818	0.7501	0.7501	37528	0.7501	down	down	correct
MARPS.US	Marine Petroleum Trust	20191018	2.0998	2.115	2.09	2.115	3493	1.7804	up	down	incorrect
MASI.US	Masimo Corporation	20191018	147.58	148.69	146.5	147.87	182947	147.87	up	up	correct
MAT.US	Mattel Inc	20191018	11.12	11.38	11.01	11.225	2727123	11.225	up	up	correct
MATW.US	Matthews International Corporation	20191018	34.94	35.47	34.65	35.27	126595	33.3645	up	down	incorrect
MBCN.US	Middlefield Banc Corp	20191018	46.2489	46.3399	46.2489	46.25	1471	21.6838	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20191018	1.37	1.39	1.37	1.38	53246	1.38	up	up	correct
MBIN.US	Merchants Bancorp	20191018	15.8	16.251	15.72	15.87	44540	15.4118	up	up	correct
MBINO.US	Merchants Bancorp	20191018	26.29	26.29	26.04	26.04	14200	22.8154	down	down	correct
MBINP.US	Merchants Bancorp	20191018	27.22	27.22	27.22	27.22	300	23.464
MBIO.US	Mustang Bio Inc	20191018	3.07	3.1	2.9	2.98	436648	2.98	down	up	incorrect
MBOT.US	Microbot Medical Inc	20191018	4.93	5.08	4.93	5.07	21926	5.07	up	up	correct
MBRX.US	Moleculin Biotech Inc	20191018	1.11	1.14	1.062	1.07	36627	6.42	down	up	incorrect
MBUU.US	Malibu Boats Inc	20191018	31.73	32.86	31.68	32.64	163614	32.64	up	up	correct
MBWM.US	Mercantile Bank Corporation	20191018	34.63	35.06	34.52	34.87	50610	31.864	up	up	correct
MCBC.US	Macatawa Bank Corporation	20191018	10.21	10.35	10.2	10.31	43590	9.4877	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20191018	13.5	13.5	13.42	13.43	22500	12.628	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20191018	13.23	13.23	13.23	13.23	0	11.6128
MCFT.US	MasterCraft Boat Holdings Inc	20191018	14.49	15	14.49	14.855	140976	14.855	up	up	correct
MCHP.US	Microchip Technology Incorporated	20191018	95.57	95.67	93.17	95.005	2796830	46.1441	down	down	correct
MCHX.US	Marchex Inc	20191018	3.15	3.22	3.1	3.18	37185	3.18	up	up	correct
MCRB.US	Seres Therapeutics Inc	20191018	3.46	3.62	3.38	3.46	208801	3.46
MCRI.US	Monarch Casino & Resort Inc	20191018	42.54	42.98	42.15	42.78	17081	42.78	up	up	correct
MDB.US	MongoDB Inc	20191018	120.44	120.5	110.61	116.86	2840761	116.86	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20191018	87.45	89.08	85.605	86.42	132231	86.42	down	up	incorrect
MDGS.US	Medigus Ltd	20191018	1.7862	1.7862	1.7862	1.7862	113	1.7862
MDJH.US	MDJM Ltd	20191018	2.75	2.9	2.67	2.76	19810	2.76	up	down	incorrect
MDLZ.US	Mondelez International Inc	20191018	54.77	54.87	54.46	54.48	5027484	52.1341	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20191018	0.938	0.938	0.887	0.916	7450	0.916	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20191018	4.13	4.13	4.05	4.05	3963	3.495	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20191018	11.03	11.04	10.725	10.86	1005473	10.86	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20191018	1.42	1.441	1.38	1.4127	7461	16.9524	down	down	correct
MDWD.US	MediWound Ltd	20191018	2.7	2.85	2.7	2.8	67644	2.8	up	up	correct
MDXG.US	MiMedx Group Inc	20191018	5	5.04	4.95	5	106302	5
MEDP.US	Medpace Holdings Inc	20191018	77.47	77.87	75.67	77.26	327464	77.26	down	down	correct
MEIP.US	MEI Pharma Inc	20191018	1.77	1.8	1.73	1.78	196869	1.78	up	up	correct
MELI.US	MercadoLibre Inc	20191018	549.91	549.91	534.15	536.27	306753	536.27	down	down	correct
MEOH.US	Methanex Corporation	20191018	36.16	36.375	35.4	35.42	219590	33.8329	down	down	correct
MERC.US	Mercer International Inc	20191018	11	11.31	10.57	11.28	310062	10.4382	up	up	correct
MESA.US	Mesa Air Group Inc	20191018	7.2	7.375	7.01	7.05	124985	7.05	down	down	correct
MESO.US	Mesoblast Limited	20191018	6.1	6.1	5.96	5.99	17018	5.99	down	down	correct
METC.US	Ramaco Resources Inc	20191018	3.54	3.61	3.4601	3.59	18605	3.59	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20191018	1.17	1.2	1.0716	1.2	41376	2.4	up	up	correct
MFIN.US	Medallion Financial Corp	20191018	5.99	6.12	5.96	6.09	42483	6.09	up	up	correct
MGEE.US	MGE Energy Inc	20191018	76.77	76.89	76.22	76.55	105770	73.1281	down	down	correct
MGI.US	MoneyGram International Inc	20191018	4.28	4.44	4.21	4.32	1253748	4.32	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20191018	9.1	9.1	8.94	9.01	5284	8.631	down	down	correct
MGLN.US	Magellan Health Inc	20191018	62.14	62.41	61.08	62.4	74362	62.4	up	up	correct
MGNI.US	Magnite Inc	20191018	8.92	9.01	8.66	8.8	401153	8.8	down	down	correct
MGNX.US	MacroGenics Inc	20191018	11.33	11.45	10.92	11	549634	11	down	down	correct
MGPI.US	MGP Ingredients Inc	20191018	46.65	47.015	45.9011	46.3	83426	45.2464	down	down	correct
MGRC.US	McGrath RentCorp	20191018	67.03	68.5	67.03	68.27	82452	64.9853	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20191018	9.57	9.94	9.2	9.53	32718	9.53	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20191018	14.89	15.13	14.085	14.12	102928	14.12	down	down	correct
MHLD.US	Maiden Holdings Ltd	20191018	0.65	0.65	0.602	0.6338	115646	0.6338	down	up	incorrect
MICT.US	MICT Inc	20191018	0.45	0.48	0.4344	0.4344	5449	0.4344	down	down	correct
MIDD.US	The Middleby Corporation	20191018	115.33	116.5	114.09	115.74	287446	115.74	up	up	correct
MIME.US	Mimecast Limited	20191018	38.87	38.95	37.58	38.4	534068	38.4	down	down	correct
MIND.US	MIND Technology Inc	20191018	2.52	2.67	2.46	2.47	47624	2.47	down	down	correct
MINDP.US	MIND Technology Inc	20191018	23.84	23.916	23.84	23.916	5304	19.5116	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20191018	8.04	8.2625	7.65	7.97	23570	7.97	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20191018	18.88	20.99	18.88	20.99	1454	20.99	up	up	correct
MITK.US	Mitek Systems Inc	20191018	9.67	9.69	9.45	9.63	242458	9.63	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20191018	6.41	6.64	6.2	6.235	30196	6.235	down	down	correct
MKSI.US	MKS Instruments Inc	20191018	94.56	95.015	92.57	94.33	270401	93.1362	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20191018	350.77	355.56	349.2	352.88	371385	348.5886	up	down	incorrect
MKTY.US	Mechanical Technology Incorporated	20191018	0.9	0.9	0.9	0.9	826	0.9
MLAB.US	Mesa Laboratories Inc	20191018	217.19	218	210.0101	213.21	43226	212.0404	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20191018	20.49	20.635	20.25	20.29	923069	19.9532	down	down	correct
MLHR.US	Herman Miller Inc	20191018	45.5	46.06	45.5	45.745	305091	44.4894	up	up	correct
MLKN.US	MillerKnoll Inc	20191018	45.5	46.06	45.5	45.745	305091	44.2906	up	up	correct
MLVF.US	Malvern Bancorp Inc	20191018	22.1	22.38	22.1	22.36	5209	22.36	up	down	incorrect
MMAT.US	Meta Materials Inc	20191018	1.68	1.74	1.52	1.56	113950	1.56	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20191018	3.85	4.02	3.85	3.96	222201	3.5395	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20191018	0.65	0.65	0.6101	0.65	13820	0.65
MMSI.US	Merit Medical Systems Inc	20191018	30.27	30.75	29.92	30.64	547455	30.64	up	up	correct
MMYT.US	MakeMyTrip Limited	20191018	22.09	22.2	21.21	21.53	150844	21.53	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20191018	2.33	2.35	2.313	2.34	4378	1.8953	up	up	correct
MNDT.US	Mandiant Inc.	20191018	15.08	15.27	14.81	15.235	4117078	15.235	up	up	correct
MNKD.US	MannKind Corporation	20191018	1.3	1.31	1.265	1.28	1431434	1.28	down	up	incorrect
MNOV.US	MediciNova Inc	20191018	7.17	7.84	7.17	7.81	377105	7.81	up	up	correct
MNRO.US	Monro Inc	20191018	79.14	79.94	78.45	79.24	214591	76.3897	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20191018	20.78	21.05	20.7241	20.92	10845	20.92	up	up	correct
MNST.US	Monster Beverage Corporation	20191018	56.48	56.87	55.93	56.055	3509763	56.055	down	down	correct
MNTV.US	Momentive Global Inc	20191018	18.28	18.42	17.4	17.47	857258	17.47	down	down	correct
MNTX.US	Manitex International Inc	20191018	6.05	6.1299	6.01	6.09	32068	6.09	up	up	correct
MODV.US	ModivCare Inc	20191018	62.49	62.64	61.56	62.07	74553	60.3012	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20191018	30.81	31.155	30.69	30.91	25964	28.6845	up	up	correct
MOGO.US	Mogo Inc	20191018	3.24	3.24	3.07	3.07	3559	3.07	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20191018	17.28	17.32	17.1	17.28	7258	17.28
MOMO.US	Momo Inc	20191018	34.57	34.69	33	33.07	2162810	30.6078	down	down	correct
MOR.US	MorphoSys AG	20191018	27.9	27.95	27.57	27.76	30752	27.76	down	down	correct
MORF.US	Morphic Holding Inc	20191018	14.01	14.32	13.01	13.31	21569	13.31	down	down	correct
MORN.US	Morningstar Inc	20191018	156.2	157.24	155.03	157	59045	154.9017	up	up	correct
MOSY.US	MoSys Inc	20191018	2.32	2.36	2.25	2.31	46567	2.31	down	down	correct
MOTS.US	Motus GI Holdings Inc	20191018	1.69	1.77	1.65	1.74	75559	1.74	up	down	incorrect
MOXC.US	Moxian Inc	20191018	1.96	1.96	1.67	1.7853	9122	1.7853	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20191018	16.34	16.7	16.2	16.66	77059	16.66	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20191018	24.89	25.47	24.84	25.02	2788	23.2157	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20191018	141.99	143.05	139.93	142.11	299075	139.9401	up	up	correct
MRAM.US	Everspin Technologies Inc	20191018	5.52	5.53	5.35	5.44	28033	5.44	down	down	correct
MRBK.US	Meridian Corporation	20191018	17.51	17.51	17.51	17.51	348	16.2464
MRCC.US	Monroe Capital Corporation	20191018	10.88	10.97	10.81	10.89	94021	8.4	up	up	correct
MRCY.US	Mercury Systems Inc	20191018	72.89	73.43	71.0838	71.83	453426	71.83	down	down	correct
MREO.US	Mereo BioPharma Group plc	20191018	3.4802	3.4875	3.23	3.3501	19120	3.3501	down	down	correct
MRIN.US	Marin Software Incorporated	20191018	2.2	2.29	2.12	2.14	8358	2.14	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20191018	4.31	4.3999	4.1	4.16	236378	4.16	down	down	correct
MRLN.US	Marlin Business Services Corp	20191018	24	24.13	23.83	23.94	7683	21.7891	down	down	correct
MRNA.US	Moderna Inc	20191018	14.5	14.85	14.07	14.81	1596568	14.81	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20191018	1.38	1.3929	1.3	1.35	258678	5.4	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20191018	1.64	1.67	1.61	1.65	163140	1.65	up	down	incorrect
MRTN.US	Marten Transport Ltd	20191018	22.38	22.62	21.421	21.59	633148	13.3551	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20191018	86.78	87	75.5	76.37	1525331	76.37	down	down	correct
MRUS.US	Merus N.V	20191018	16.34	16.98	16.19	16.41	77995	16.41	up	up	correct
MRVL.US	Marvell Technology Inc	20191018	23.58	23.73	23.21	23.68	5877257	23.3861	up	up	correct
MSBI.US	Midland States Bancorp Inc	20191018	26.12	26.41	25.98	26.31	91392	23.4284	up	up	correct
MSEX.US	Middlesex Water Company	20191018	65.28	65.59	64.69	65.11	54866	63.0665	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20191018	13.71	13.71	13.71	13.71	0	11.9739
MSFIX.US	The Multi	20191018	13.95	13.95	13.95	13.95	0	12.1832
MSFT.US	Microsoft Corporation	20191018	139.76	140	136.56	137.41	32284430	134.3821	down	down	correct
MSFYX.US	The Multi	20191018	13.39	13.39	13.39	13.39	0	11.6945
MSTR.US	MicroStrategy Incorporated	20191018	143.75	144.11	139.58	143.15	76759	143.15	down	down	correct
MSVB.US	Mid	20191018	13.23	13.3	13.23	13.3	2556	13.0855	up	down	incorrect
MTBC.US	CareCloud Inc	20191018	4.06	4.1683	3.92	3.97	14466	3.97	down	down	correct
MTBCP.US	CareCloud Inc	20191018	26.75	26.75	26.66	26.72	6908	21.4332	down	down	correct
MTC.US	Mmtec Inc	20191018	2.89	3.05	2.814	2.97	35319	2.97	up	up	correct
MTEM.US	Molecular Templates Inc	20191018	7.34	7.9	7.33	7.86	326294	7.86	up	up	correct
MTEX.US	Mannatech Incorporated	20191018	16.63	17.01	16.63	16.91	620	14.4083	up	down	incorrect
MTLS.US	Materialise NV	20191018	19.29	19.3372	18.37	18.4	32521	18.4	down	down	correct
MTP.US	Midatech Pharma plc	20191018	1.37	1.42	1.37	1.41	5781	7.05	up	up	correct
MTRX.US	Matrix Service Company	20191018	18.78	19.13	18.16	18.28	170002	18.28	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20191018	21.24	21.36	20.89	21.04	282800	21.04	down	down	correct
MU.US	Micron Technology Inc	20191018	44.83	44.98	43.225	43.47	26223185	43.4093	down	up	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20191018	10.29	10.29	10.29	10.29	1100	10.29
MULN.US	Mullen Automotive Inc	20191018	4.39	4.39	4.3	4.38	5700	4.38	down	down	correct
MVBF.US	MVB Financial Corp	20191018	19.89	20	19.85	20	7678	19.2595	up	up	correct
MVIS.US	MicroVision Inc	20191018	0.6956	0.72	0.69	0.7051	144095	0.7051	up	up	correct
MVST.US	Microvast Holdings Inc	20191018	9.84	9.84	9.84	9.84	0	9.84
MYFW.US	First Western Financial Inc	20191018	16.47	16.47	15.75	16.45	7584	16.45	down	down	correct
MYGN.US	Myriad Genetics Inc	20191018	30.2	30.8	30.06	30.57	363389	30.57	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20191018	0.402	0.425	0.4	0.4	64947	19.2	down	down	correct
MYRG.US	MYR Group Inc	20191018	30.78	32.15	30.78	31.92	55378	31.92	up	up	correct
MYSZ.US	My Size Inc	20191018	0.44	0.4475	0.4125	0.42	3244	6.3	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20191018	9.05	9.2054	9.05	9.08	1853	9.08	up	up	correct
NAKD.US	Naked Brand Group Limited	20191018	0.0423	0.043	0.041	0.042	6641	63	down	down	correct
NAOV.US	NanoVibronix Inc	20191018	2.93	2.94	2.93	2.93	478	2.93
NATH.US	Nathan's Famous Inc	20191018	71.52	71.52	70.406	70.72	3664	67.2907	down	down	correct
NATI.US	National Instruments Corporation	20191018	40.64	41.14	39.86	40.62	310489	38.2774	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20191018	9.19	9.47	9.19	9.31	6823	8.8171	up	up	correct
NAVI.US	Navient Corporation	20191018	11.89	11.93	11.745	11.775	1115391	10.4818	down	down	correct
NBEV.US	NewAge Inc	20191018	2.8	2.8733	2.68	2.71	1969766	2.71	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20191018	98.38	100.41	93.6	95.78	1037250	95.78	down	up	incorrect
NBN.US	Northeast Bank	20191018	22.04	22.205	21.65	21.99	8601	21.9047	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20191018	2.07	2.09	1.98	1.99	59307	19.9	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20191018	4.88	5.14	4.69	4.74	43704	4.74	down	down	correct
NBTB.US	NBT Bancorp Inc	20191018	37.19	37.8	37.12	37.7	167511	35.1714	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20191018	68.17	68.8877	68.08	68.53	34074	68.53	up	down	incorrect
NCMI.US	National CineMedia Inc	20191018	8.33	8.63	8.29	8.61	357147	7.2432	up	up	correct
NCNA.US	NuCana plc	20191018	6.98	7.14	6.5	6.8	88203	6.8	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20191018	2.09	2.17	2.09	2.12	12377	42.4	up	up	correct
NCTY.US	The9 Limited	20191018	0.94	0.956	0.92	0.92	22027	9.2	down	down	correct
NDAQ.US	Nasdaq Inc	20191018	98.38	99.0512	97.65	98.62	676930	95.4187	up	up	correct
NDLS.US	Noodles & Company	20191018	5.14	5.15	4.99	5.03	261082	5.03	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20191018	1.36	1.38	1.23	1.2423	116341	1.2423	down	up	incorrect
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20191018	0.5478	0.5478	0.4499	0.4999	2553	0.4999	down	down	correct
NDSN.US	Nordson Corporation	20191018	145.31	147	145.09	146.77	142224	143.9951	up	up	correct
NEGG.US	Newegg Commerce Inc	20191018	5.6	5.6	5.36	5.36	1613	5.36	down	down	correct
NEO.US	NeoGenomics Inc	20191018	20.27	20.38	19.95	20.25	592066	20.25	down	down	correct
NEOG.US	Neogen Corporation	20191018	66.11	66.83	64.55	64.72	143787	32.36	down	down	correct
NEON.US	Neonode Inc	20191018	2.42	2.45	2.3846	2.3846	3907	2.3846	down	down	correct
NEPH.US	Nephros Inc	20191018	11.35	11.35	10.6	10.78	35395	10.78	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20191018	3.55	3.58	3.42	3.53	372796	3.53	down	down	correct
NERV.US	Minerva Neurosciences Inc	20191018	4.22	4.24	4.07	4.11	322717	4.11	down	down	correct
NESR.US	National Energy Services Reunited Corp	20191018	6.04	6.42	6.04	6.34	406340	6.34	up	up	correct
NESRW.US	NESRW	20191018	0.33	0.33	0.3	0.31	1055700	0.31	down	down	correct
NETE.US	Net Element Inc	20191018	4.39	4.39	4.3	4.38	5694	4.38	down	down	correct
NEWT.US	Newtek Business Services Corp	20191018	21.7	22.1208	21.6798	22.05	129798	17.0554	up	up	correct
NEXT.US	NextDecade Corporation	20191018	6.34	6.48	6.2458	6.41	17821	6.41	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20191018	16.62	16.86	16.62	16.72	94152	15.4806	up	up	correct
NFE.US	New Fortress Energy Inc	20191018	17.74	17.96	17.47	17.55	21625	17.2449	down	down	correct
NFLX.US	Netflix Inc	20191018	289.36	290.9	273.36	275.3	23449641	275.3	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20191018	10.77	11.4499	10.76	11.17	280667	11.17	up	down	incorrect
NH.US	NantHealth Inc	20191018	0.7348	0.77	0.709	0.709	17405	0.709	down	down	correct
NHTC.US	Natural Health Trends Corp	20191018	6.93	7.56	6.92	7.43	108035	5.5017	up	up	correct
NICE.US	NICE Ltd	20191018	150.44	150.44	147.28	149.3	187778	149.3	down	down	correct
NICHX.US	NICHX	20191018	26.32	26.32	26.32	26.32	0	23.6826
NICK.US	Nicholas Financial Inc	20191018	9.02	9.25	9.02	9.25	2633	9.25	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20191018	4.46	4.47	4.2151	4.29	57965	4.29	down	up	incorrect
NIU.US	Niu Technologies	20191018	9.4	9.54	9.01	9.13	87162	9.13	down	down	correct
NK.US	NantKwest Inc	20191018	1.2	1.23	1.15	1.16	104208	1.16	down	down	correct
NKSH.US	National Bankshares Inc	20191018	39.36	40.6554	38.94	39.3	5328	35.6024	down	down	correct
NKTR.US	Nektar Therapeutics	20191018	17.67	17.88	16.74	17.27	4904111	17.27	down	down	correct
NLOK.US	NortonLifeLock Inc	20191018	23.51	23.51	23.01	23.01	3493328	12.6533	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20191018	2.826	2.831	2.7	2.78	19663	2.78	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20191018	13.49	13.59	13.47	13.55	253616	10.7532	up	up	correct
NMIH.US	NMI Holdings Inc	20191018	27.94	28.0437	27.51	27.82	513222	27.82	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20191018	0.72	0.75	0.71	0.75	1760	7.5	up	up	correct
NMRK.US	Newmark Group Inc	20191018	9.31	9.53	9.12	9.45	572233	9.1919	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20191018	2	2	1.88	1.88	6000	1.88	down	up	incorrect
NMTR.US	9 Meters Biopharma Inc	20191018	1.1	1.1	1.04	1.06	180041	1.06	down	down	correct
NNBR.US	NN Inc	20191018	7.43	7.61	7.325	7.56	147685	7.56	up	up	correct
NNDM.US	Nano Dimension Ltd	20191018	0.345	0.3499	0.3311	0.3499	13005	3.499	up	up	correct
NODK.US	NI Holdings Inc	20191018	17.75	17.76	17.66	17.66	7960	17.66	down	down	correct
NOTV.US	Inotiv Inc	20191018	4.03	4.1145	4.01	4.045	6360	4.045	up	down	incorrect
NOVN.US	Novan Inc	20191018	2.3	2.39	2.29	2.33	7453	23.3	up	up	correct
NOVT.US	Novanta Inc	20191018	84.38	86.66	84.28	86.13	113816	86.13	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20191018	0.3632	0.3781	0.355	0.3601	3282	9.0025	down	down	correct
NRC.US	National Research Corporation	20191018	55.72	58.43	55.72	57.08	51042	56.1735	up	up	correct
NRIM.US	Northrim BanCorp Inc	20191018	37.46	38.07	37.46	37.85	16463	34.6389	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20191018	21.38	21.38	21.38	21.38	0	17.8524
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20191018	21.51	21.51	21.51	21.51	0	18.2845
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20191018	21.5	21.5	21.5	21.5	0	17.8906
NRXP.US	NRx Pharmaceuticals Inc	20191018	10.5	10.5	10.5	10.5	0	10.5
NSEC.US	The National Security Group Inc	20191018	10.8318	10.8318	10.8318	10.8318	1014	10.3582
NSIT.US	Insight Enterprises Inc	20191018	57.85	58.57	57.78	58.41	233293	58.41	up	up	correct
NSPR.US	InspireMD Inc	20191018	18.75	19.5	18.15	18.45	6233	18.45	down	down	correct
NSSC.US	Napco Security Technologies Inc	20191018	27.33	27.33	26.55	27.05	98801	27.05	down	down	correct
NSTG.US	NanoString Technologies Inc	20191018	21.92	22.13	21.31	21.45	156977	21.45	down	down	correct
NTAP.US	NetApp Inc	20191018	53.96	53.9783	53.04	53.49	1759428	50.0124	down	down	correct
NTCT.US	NetScout Systems Inc	20191018	21.76	22.175	21.625	22.09	517029	22.09	up	up	correct
NTES.US	NetEase Inc	20191018	288.97	291.31	284.8525	286.03	3296825	54.7988	down	down	correct
NTGR.US	NETGEAR Inc	20191018	31.77	32.153	31.49	31.83	209591	31.83	up	up	correct
NTIC.US	Northern Technologies International Corporation	20191018	11.8487	12.09	11.8487	12.07	2392	11.7524	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20191018	11.27	11.37	10.8	10.93	391949	10.93	down	down	correct
NTNX.US	Nutanix Inc	20191018	26.64	26.73	25.62	26.145	2428814	26.145	down	down	correct
NTRA.US	Natera Inc	20191018	38.16	38.84	37.3751	38.51	847326	38.51	up	up	correct
NTRS.US	Northern Trust Corporation	20191018	93.96	94.94	93.46	94.68	1407886	88.6841	up	up	correct
NTUS.US	Natus Medical Incorporated	20191018	32.16	33.035	31.71	32.86	222046	32.86	up	up	correct
NTWK.US	NetSol Technologies Inc	20191018	5.2632	5.32	5.2173	5.3	20547	5.3	up	down	incorrect
NUAN.US	Nuance Communications Inc	20191018	15.81	16.01	15.785	15.96	5043645	15.96	up	up	correct
NURO.US	NeuroMetrix Inc	20191018	0.31	0.31	0.28	0.2837	47187	2.837	down	down	correct
NUVA.US	NuVasive Inc	20191018	64.96	67.27	64.35	66.53	519142	66.53	up	up	correct
NUWE.US	Nuwellis Inc	20191018	1.46	1.55	1.4	1.52	89494	1.52	up	down	incorrect
NVAX.US	Novavax Inc	20191018	4.58	4.63	4.38	4.49	551305	4.49	down	down	correct
NVCN.US	Neovasc Inc	20191018	3.6	3.7	3.4671	3.7	35288	3.7	up	up	correct
NVCR.US	NovoCure Limited	20191018	77.45	78.26	74.5896	74.93	512954	74.93	down	down	correct
NVDA.US	NVIDIA Corporation	20191018	194.31	195.62	187.5	190.49	7690605	47.4675	down	down	correct
NVEC.US	NVE Corporation	20191018	64.41	65.995	63.36	64.92	18460	56.1933	up	up	correct
NVEE.US	NV5 Global Inc	20191018	69.79	70.88	69.75	70.66	141690	70.66	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20191018	0.567	0.567	0.54	0.54	18818	2.7	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20191018	0.45	0.48	0.42	0.4777	49201	14.331	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20191018	32.82	33.17	32.5	33	45496	33	up	up	correct
NVNO.US	enVVeno Medical Corp	20191018	18	19.125	17.5	17.5	848	17.5	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20191018	0.15	0.15	0.15	0.15	0	0.15
NWBI.US	Northwest Bancshares Inc	20191018	16.58	16.71	16.44	16.66	506674	14.5382	up	up	correct
NWE.US	NorthWestern Corporation	20191018	74.22	74.9	73.95	74.85	172786	68.3553	up	down	incorrect
NWFL.US	Norwood Financial Corp	20191018	30.37	30.5144	30.06	30.5	2889	28.2832	up	up	correct
NWL.US	Newell Brands Inc	20191018	18.94	19.555	18.92	19.395	4584600	17.4758	up	up	correct
NWLI.US	National Western Life Group Inc	20191018	266	267	264.39	264.39	5846	263.1107	down	up	incorrect
NWPX.US	Northwest Pipe Company	20191018	27.51	28.09	27.51	27.9	53799	27.9	up	up	correct
NWS.US	News Corporation	20191018	13.84	13.99	13.71	13.79	1054351	13.4507	down	down	correct
NWSA.US	News Corporation	20191018	13.64	13.77	13.44	13.47	1776790	13.139	down	up	incorrect
NXGN.US	NextGen Healthcare Inc	20191018	16.18	16.24	15.85	16	193459	16	down	down	correct
NXPI.US	NXP Semiconductors N.V	20191018	109.7	110.42	108.48	109.01	1927178	106.092	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20191018	98.85	98.925	95.495	97.05	592959	92.3383	down	up	incorrect
NXTC.US	NextCure Inc	20191018	26.67	27.87	26.67	27.12	85772	27.12	up	up	correct
NXTD.US	Nxt	20191018	0.4963	0.5225	0.4501	0.46	101170	4.6	down	down	correct
NXTP.US	Nextplay Technologies Inc	20191018	2.35	2.656	2.33	2.55	39400	2.55	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20191018	6.17	6.19	6.16	6.19	1764218	5.0733	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20191018	24.9	24.95	24.87	24.95	171404	20.987	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20191018	25.05	25.07	24.97	25.07	61773	21.059	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20191018	25.124	25.61	25.12	25.61	20832	21.6179	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20191018	1.73	1.8	1.71	1.78	45102	1.78	up	up	correct
OBCI.US	Ocean Bio	20191018	3.475	3.5	3.46	3.46	5253	3.3855	down	down	correct
OBLG.US	Oblong Inc	20191018	0.984	1.0346	0.984	0.995	4473	0.995	up	up	correct
OBNK.US	Origin Bancorp Inc	20191018	32.84	33.37	32.84	33.26	46513	32.2675	up	up	correct
OBSV.US	ObsEva SA	20191018	7.78	7.85	7.38	7.38	20149	7.38	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20191018	27.7	27.7	27.7	27.7	0	26.0301
OCC.US	Optical Cable Corporation	20191018	2.988	2.988	2.96	2.98	2631	2.98	down	down	correct
OCCI.US	OFS Credit Company Inc	20191018	17.77	17.77	17.2	17.297	34337	11.8208	down	down	correct
OCCIP.US	OFS Credit Company Inc	20191018	25.6514	25.67	25.63	25.63	800	21.999	down	down	correct
OCFC.US	OceanFirst Financial Corp	20191018	23.46	23.91	23.46	23.79	132158	21.9716	up	up	correct
OCGN.US	Ocugen Inc	20191018	1.81	2.19	1.75	2.15	3204458	2.15	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20191018	5.16	5.25	5.1496	5.18	464013	4.318	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20191018	3.44	3.5141	3.375	3.44	190706	3.44
OCUP.US	Ocuphire Pharma Inc	20191018	1.95	1.98	1.9	1.9263	3159	7.7052	down	down	correct
OCX.US	OncoCyte Corporation	20191018	1.67	1.73	1.67	1.69	105594	1.69	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20191018	176.42	179.41	176.13	178.53	759930	118.1507	up	up	correct
ODP.US	The ODP Corporation	20191018	1.97	1.98	1.91	1.93	489560	18.8854	down	down	correct
ODT.US	Odonate Therapeutics Inc	20191018	28.02	28.29	26.72	26.95	172009	26.95	down	down	correct
OEG.US	Orbital Energy Group Inc	20191018	0.7037	0.7478	0.69	0.6951	41130	0.6951	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20191018	2.65	2.72	2.64	2.69	49345	2.69	up	up	correct
OFED.US	Oconee Federal Financial Corp	20191018	22.68	22.6801	22.68	22.6801	669	21.8188	up	up	correct
OFIX.US	Orthofix Medical Inc	20191018	51.99	52.76	51.78	52.5	122303	52.5	up	up	correct
OFLX.US	Omega Flex Inc	20191018	88.27	91.99	86.3	90.85	22349	89.0222	up	up	correct
OFS.US	OFS Capital Corporation	20191018	11.86	11.86	11.65	11.76	40063	8.9178	down	down	correct
OFSSI.US	OFSSI	20191018	24.831	24.831	24.74	24.78	23900	21.7284	down	down	correct
OGI.US	OrganiGram Holdings Inc	20191018	3.74	3.8	3.47	3.6	2107864	3.6	down	down	correct
OIIM.US	O2Micro International Limited	20191018	1.22	1.26	1.21	1.21	17851	1.21	down	down	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20191018	6.4	6.4414	6.4	6.4414	233298	6.0831	up	up	correct
OKTA.US	Okta Inc	20191018	104.5	104.87	96.35	98.56	5128095	98.56	down	down	correct
OLB.US	The OLB Group Inc	20191018	0.4	0.4	0.4	0.4	3	12
OLED.US	Universal Display Corporation	20191018	173	174.0793	169.28	171.92	406807	170.5206	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20191018	62.98	64	62.8025	63.54	1276495	63.54	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20191018	52.56	54.64	51.73	52.1	125602	50.1262	down	down	correct
OMCL.US	Omnicell Inc	20191018	75.87	77.07	74.48	76.07	221525	76.07	up	up	correct
OMER.US	Omeros Corporation	20191018	15.34	15.93	15.1601	15.86	392797	15.86	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20191018	3.73	3.73	3.58	3.71	20157	3.71	down	down	correct
OMP.US	Oasis Midstream Partners LP	20191018	16.31	16.67	16.31	16.59	77780	12.156	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20191018	0.165	0.241	0.1601	0.2	143210	4	up	down	incorrect
ON.US	ON Semiconductor Corporation	20191018	18.96	19.075	18.515	18.84	4505389	18.84	down	up	incorrect
ONB.US	Old National Bancorp	20191018	17.02	17.25	17.01	17.2	971857	15.9556	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20191018	2.19	2.27	2.1701	2.24	62460	2.24	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20191018	5.5693	5.571	5.3719	5.55	12936	5.55	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20191018	0.4809	0.5	0.4785	0.4869	75684	0.4869	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20191018	0.9268	0.928	0.862	0.9021	17207	13.5318	down	down	correct
ONVO.US	Organovo Holdings Inc	20191018	0.283	0.2908	0.28	0.2808	8008	5.616	down	down	correct
OPBK.US	OP Bancorp	20191018	9.55	9.75	9.55	9.65	26346	8.9491	up	up	correct
OPCH.US	Option Care Health Inc	20191018	3.6	3.64	3.53	3.64	668252	14.56	up	up	correct
OPGN.US	OpGen Inc	20191018	5.94	6.34	5.85	6.315	16585	6.315	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20191018	2.93	3.08	2.86	2.95	5341	2.95	up	up	correct
OPI.US	Office Properties Income Trust	20191018	31.78	31.93	30.695	30.99	287826	26.3851	down	down	correct
OPK.US	OPKO Health Inc	20191018	2.15	2.18	2.04	2.095	2521853	2.095	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20191018	14.48	14.59	14.05	14.23	14453	14.23	down	down	correct
OPOF.US	Old Point Financial Corporation	20191018	24.2	24.61	24	24.61	3215	23.3207	up	up	correct
OPRA.US	Opera Limited	20191018	10.1	10.2	9.71	9.75	310495	9.75	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20191018	16.02	16.29	15.39	15.86	22964	15.86	down	down	correct
OPRX.US	OptimizeRx Corporation	20191018	13.96	14.11	13.41	13.62	30234	13.62	down	down	correct
OPTN.US	OptiNose Inc	20191018	7.2	7.53	7.08	7.46	87724	7.46	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20191018	7.51	7.51	6.97	7.15	17595	7.15	down	down	correct
ORGS.US	Orgenesis Inc	20191018	3.75	3.85	3.66	3.83	39632	3.83	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20191018	404.97	404.97	401.36	403.2	466973	403.2	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20191018	3.05	3.1	2.99	3.04	45171	3.04	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20191018	21.62	22.24	21.62	22.07	11097	20.2881	up	down	incorrect
ORTX.US	Orchard Therapeutics plc	20191018	12.53	12.64	11.64	11.98	128842	11.98	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20191018	12.07	12.21	12.06	12.14	49269	11.9257	up	up	correct
OSIS.US	OSI Systems Inc	20191018	99.73	100.235	98.04	98.35	80232	98.35	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20191018	4.48	4.55	4.47	4.54	21290	4.54	up	up	correct
OSPN.US	OneSpan Inc	20191018	14.75	14.82	14.1	14.725	160149	14.725	down	down	correct
OSS.US	One Stop Systems Inc	20191018	2.62	2.74	2.32	2.55	70116	2.55	down	down	correct
OSTK.US	Overstock.com Inc	20191018	11.0027	11.2272	10.5048	10.5633	1578848	10.5633	down	down	correct
OSUR.US	OraSure Technologies Inc	20191018	8.43	8.53	8.32	8.475	444623	8.475	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20191018	15.03	15.22	15	15.06	2377633	14.8297	up	up	correct
OTEL.US	Otelco Inc	20191018	11.75	11.75	11.75	11.75	572	11.75
OTEX.US	Open Text Corporation	20191018	40.93	42.65	39.3	39.34	2331788	37.8769	down	down	correct
OTIC.US	Otonomy Inc	20191018	2.21	2.25	2.2	2.21	14445	2.21
OTLK.US	Outlook Therapeutics Inc	20191018	1.34	1.36	1.28	1.33	75155	1.33	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20191018	0.105	0.105	0.105	0.105	89	0.105
OTRK.US	Ontrak Inc	20191018	13.76	14.12	13	13.05	134302	13.05	down	up	incorrect
OTTR.US	Otter Tail Corporation	20191018	54.27	55.2	54.27	54.98	124635	51.1857	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20191018	36.92	37.1	36.03	36.72	10293	34.0562	down	down	correct
OVID.US	Ovid Therapeutics Inc	20191018	2.4	2.44	2.3	2.31	161873	2.31	down	down	correct
OVLY.US	Oak Valley Bancorp	20191018	16.32	16.58	16.32	16.4	5959	15.8264	up	up	correct
OWSCX.US	OWSCX	20191018	20.35	20.35	20.35	20.35	0	19.779
OXBR.US	Oxbridge Re Holdings Limited	20191018	0.986	1.06	0.95	0.9755	18017	0.9755	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20191018	9.55	9.6	9.41	9.45	739954	6.4273	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20191018	25.71	25.71	25.71	25.71	557	22.1147
OXSQ.US	Oxford Square Capital Corp	20191018	5.99	5.99	5.88	5.93	202549	4.3581	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20191018	25.64	25.64	25.64	25.64	424	22.1226
OXSQZ.US	Oxford Square Capital Corp.	20191018	25.02	25.178	25.02	25.178	80500	22.1167	up	down	incorrect
OZK.US	Bank OZK	20191018	28.26	29.1	28	28.97	1529096	26.8179	up	up	correct
PAA.US	Plains All American Pipeline L.P	20191018	19.06	19.705	19.01	19.43	3180929	16.0869	up	up	correct
PAAS.US	Pan American Silver Corp	20191018	16.28	16.57	16.28	16.4	1834379	16.0468	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20191018	5.4	5.49	5.37	5.46	1082440	5.46	up	up	correct
PACW.US	PacWest Bancorp	20191018	36.22	36.69	36.1338	36.61	713723	33.3773	up	up	correct
PAGP.US	Plains GP Holdings L.P	20191018	19.8	20.285	19.72	20.04	2452496	16.7099	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20191018	21.35	21.56	20.885	21.09	215072	20.1312	down	up	incorrect
PALT.US	Paltalk Inc. Common Stock	20191018	1.8	1.8	1.25	1.25	1400	1.25	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20191018	3.25	3.3	3.25	3.2863	7148	3.1504	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20191018	213.95	214.63	209.47	212.61	785980	212.61	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20191018	17.34	18	17.34	18	619	8.4059	up	up	correct
PATK.US	Patrick Industries Inc	20191018	44.91	45.45	44.215	44.77	117692	43.3143	down	up	incorrect
PAVM.US	PAVmed Inc	20191018	0.9	0.9526	0.873	0.9512	284416	0.9512	up	up	correct
PAYS.US	PaySign Inc	20191018	11.07	11.24	10.66	11.09	472297	11.09	up	up	correct
PAYX.US	Paychex Inc	20191018	84.99	85.4	84	84.245	1570315	78.9108	down	down	correct
PBCT.US	People's United Financial Inc	20191018	15.94	16.6	15.83	16.46	6805372	14.6959	up	up	correct
PBCTP.US	People's United Financial Inc	20191018	27.1	27.12	26.75	26.84	25582	23.9178	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20191018	12.91	12.98	12.85	12.98	30003	12.98	up	up	correct
PBIP.US	Prudential Bancorp Inc	20191018	17.31	17.31	16.91	16.91	3389	15.763	down	down	correct
PBPB.US	Potbelly Corporation	20191018	3.99	4.09	3.985	4.06	71057	4.06	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20191018	3.68	3.8289	3.62	3.775	6929	3.775	up	up	correct
PBYI.US	Puma Biotechnology Inc	20191018	6.64	6.705	6.475	6.5	1798530	6.5	down	up	incorrect
PCAR.US	PACCAR Inc	20191018	70.87	72.42	70.3	72.035	2594664	65.9828	up	up	correct
PCB.US	PCB Bancorp	20191018	16.48	16.63	16.48	16.6	16046	15.5187	up	up	correct
PCH.US	PotlatchDeltic Corporation	20191018	41.34	42.28	41.34	42.22	240346	36.3851	up	up	correct
PCOM.US	Points International Ltd	20191018	10.97	11.025	10.8539	10.89	16316	10.89	down	down	correct
PCRX.US	Pacira BioSciences Inc	20191018	38.73	39.33	38.38	38.85	397270	38.85	up	up	correct
PCSB.US	PCSB Financial Corporation	20191018	20.03	20.33	20.03	20.24	24722	19.7337	up	up	correct
PCTI.US	PCTEL Inc	20191018	8.24	8.24	7.94	8.02	27826	7.4503	down	down	correct
PCTY.US	Paylocity Holding Corporation	20191018	98.06	98.06	93.8	96.14	499154	96.14	down	down	correct
PCYG.US	Park City Group Inc	20191018	5.27	5.53	5.27	5.42	5448	5.42	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20191018	11.03	11.25	11.03	11.1	44879	11.1	up	up	correct
PDCE.US	PDC Energy Inc	20191018	22.83	23.08	21.17	21.195	2568332	20.8081	down	down	correct
PDCO.US	Patterson Companies Inc	20191018	17.41	17.51	17.28	17.45	742338	16.0498	up	up	correct
PDD.US	Pinduoduo Inc	20191018	34.22	34.64	32.7	33.38	4600649	33.38	down	up	incorrect
PDEX.US	Pro	20191018	13.9	14.462	13.9	14.01	3510	14.01	up	up	correct
PDFS.US	PDF Solutions Inc	20191018	13.76	14.25	13.76	14.2	273971	14.2	up	up	correct
PDLB.US	PDL Community Bancorp	20191018	13.86	14.11	13.76	14.11	3299	14.11	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20191018	3.257	3.257	2.87	2.89	20766	2.89	down	down	correct
PDSKX.US	PDSKX	20191018	25.39	25.39	25.39	25.39	0	23.9335
PDSRX.US	PDSRX	20191018	25.37	25.37	25.37	25.37	0	23.8528
PDSYX.US	PDSYX	20191018	25.41	25.41	25.41	25.41	0	23.9549
PEBK.US	Peoples Bancorp of North Carolina Inc	20191018	31.23	31.23	30.6	30.66	6872	28.7544	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20191018	31.55	32	31.55	31.84	41262	28.4734	up	up	correct
PEGA.US	Pegasystems Inc	20191018	74.56	74.58	72.99	74.19	267324	74.021	down	down	correct
PENN.US	Penn National Gaming Inc	20191018	20.47	20.78	20.23	20.435	3711355	20.435	down	down	correct
PEP.US	PepsiCo Inc	20191018	137.27	137.37	136.23	136.25	3630795	127.7408	down	down	correct
PERI.US	Perion Network Ltd	20191018	5.28	5.3	5.01	5.13	209299	5.13	down	up	incorrect
PESI.US	Perma	20191018	4.4	4.47	4.3	4.33	20373	4.33	down	down	correct
PETQ.US	PetIQ Inc	20191018	25.5	25.645	23.65	23.97	1264241	23.97	down	down	correct
PETS.US	PetMed Express Inc	20191018	19.82	19.83	18.85	19.44	1179693	17.8255	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20191018	0.55	0.55	0.55	0.55	225	2.4444
PETZ.US	TDH Holdings Inc	20191018	1.26	1.54	1.26	1.43	61881	1.43	up	up	correct
PFBC.US	Preferred Bank	20191018	51.81	53.08	51.81	52.67	47295	49.8807	up	up	correct
PFC.US	Premier Financial Corp	20191018	28.94	29.2	28.88	29.17	50512	26.7656	up	up	correct
PFFLX.US	PFFLX	20191018	9.85	9.85	9.85	9.85	0	8.3886
PFG.US	Principal Financial Group Inc	20191018	55.33	56.225	55.33	56	687063	50.8081	up	up	correct
PFIE.US	Profire Energy Inc	20191018	1.93	1.98	1.93	1.94	55273	1.94	up	up	correct
PFIN.US	P&F Industries Inc	20191018	6.35	6.44	6.2	6.2432	3290	6.1511	down	up	incorrect
PFIS.US	Peoples Financial Services Corp	20191018	46.85	47.27	46.85	47.06	4949	43.587	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20191018	9.85	9.85	9.85	9.85	0	8.1014
PFLT.US	PennantPark Floating Rate Capital Ltd	20191018	11.46	11.5	11.42	11.46	105654	9.0445
PFMT.US	Performant Financial Corporation	20191018	1.07	1.07	1.03	1.03	11052	1.03	down	down	correct
PFSW.US	PFSweb Inc	20191018	2.92	3.0032	2.92	2.98	16178	2.98	up	up	correct
PFX.US	Phenixfin Corporation	20191018	2.37	2.37	2.22	2.24	248596	43.6474	down	down	correct
PFXNL.US	PhenixFIN Corporation	20191018	23.5	23.6165	23.5	23.6165	1794	20.7463	up	up	correct
PGC.US	Peapack	20191018	27.48	27.64	27.27	27.43	117426	26.9342	down	up	incorrect
PGEN.US	Precigen Inc	20191018	5.26	5.365	4.98	5.05	1318366	5.05	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20191018	4.05	4.1698	3.96	4	164876	4	down	up	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20191018	2.63	2.63	2.63	2.63	585	2.63
PHIO.US	Phio Pharmaceuticals Corp	20191018	0.2395	0.2395	0.212	0.212	82374	11.66	down	down	correct
PHUN.US	Phunware Inc	20191018	1.62	1.81	1.62	1.68	486879	1.68	up	down	incorrect
PI.US	Impinj Inc	20191018	32.27	32.4099	31.15	31.57	122789	31.57	down	down	correct
PIIVX.US	PIIVX	20191018	29.26	29.26	29.26	29.26	0	28.69
PINC.US	Premier Inc	20191018	32.27	33.18	32.21	33.03	1081783	31.952	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20191018	3.27	3.29	3.06	3.15	336371	3.15	down	down	correct
PIXY.US	ShiftPixy Inc	20191018	0.43	0.43	0.4203	0.423	277	16.9182	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20191018	22.79	22.93	22.79	22.8	3510	19.1866	up	up	correct
PKOH.US	Park	20191018	27.77	28.32	27.54	27.66	76020	26.8284	down	down	correct
PLAB.US	Photronics Inc	20191018	11.3	11.42	11.2	11.32	287027	11.32	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20191018	39.26	40.61	39.235	40.32	643439	40.1627	up	up	correct
PLBC.US	Plumas Bancorp	20191018	21.5	21.596	21.5	21.596	263	20.5929	up	down	incorrect
PLCE.US	The Children's Place Inc	20191018	78.11	78.7691	76.6	76.6	511686	75.8708	down	up	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20191018	4.5	4.9	4.2	4.35	109684	4.35	down	down	correct
PLL.US	Piedmont Lithium Inc	20191018	8.25	8.25	7.64	7.8633	2966	7.8633	down	down	correct
PLMR.US	Palomar Holdings Inc	20191018	42.27	43.8	42.1843	43.48	124099	43.48	up	up	correct
PLPC.US	Preformed Line Products Company	20191018	51.27	51.72	51.24	51.31	3356	49.936	up	up	correct
PLSE.US	Pulse Biosciences Inc	20191018	14.44	15.16	14.2	15.08	76965	15.08	up	up	correct
PLUG.US	Plug Power Inc	20191018	2.96	3.05	2.94	3.04	12741539	3.04	up	up	correct
PLUS.US	ePlus inc	20191018	76.49	76.74	73.71	75.37	123910	37.685	down	down	correct
PLXP.US	PLx Pharma Inc	20191018	4.96	4.9695	4.95	4.9682	1877	4.9682	up	up	correct
PLXS.US	Plexus Corp	20191018	64.39	65.02	64.17	64.38	95120	64.38	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20191018	7.76	7.89	7.76	7.82	153490	7.82	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20191018	0.0358	0.0367	0.035	0.0358	1099	53.7027
PMD.US	Psychemedics Corporation	20191018	9.3928	9.5	9.3754	9.5	1989	9.0745	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20191018	2.087	2.09	2.05	2.0707	4899	2.0707	down	down	correct
PMFLX.US	PMFLX	20191018	10.71	10.71	10.71	10.71	0	10.053
PMTS.US	CPI Card Group Inc. Common Stock	20191018	2.2	2.2	2.12	2.19	5654	2.19	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20191018	57.79	58.26	57.47	58.04	518153	56.5995	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20191018	6.1	6.15	6.08	6.13	161188	4.7962	up	down	incorrect
PNNTG.US	PNNTG	20191018	25.39	25.4	25.27	25.32	10700	22.4488	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20191018	140.5	147.99	140.5	147.4	3890	147.4	up	up	correct
PNTG.US	The Pennant Group Inc	20191018	18.16	18.99	18	18.21	292027	18.21	up	up	correct
POAI.US	Predictive Oncology Inc	20191018	0.446	0.469	0.414	0.414	4173	4.14	down	up	incorrect
PODD.US	Insulet Corporation	20191018	155.77	157.08	152.675	153.74	694086	153.74	down	down	correct
POLA.US	Polar Power Inc	20191018	2.97	2.99	2.89	2.99	13909	2.99	up	up	correct
POOL.US	Pool Corporation	20191018	214.03	218	211.87	217.46	617051	213.5134	up	up	correct
POPM.US	PopMail.com Inc	20191018	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20191018	91.28	92.13	89.87	91.78	366196	45.1986	up	up	correct
POWL.US	Powell Industries Inc	20191018	38.26	38.64	38.05	38.23	20465	35.3652	down	down	correct
POWW.US	AMMO Inc	20191018	1.456	1.456	1.4	1.4	540	1.4	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20191018	31.07	31.47	30.99	31.29	243964	28.805	up	up	correct
PPBT.US	Purple Biotech Ltd	20191018	0.073	0.0749	0.071	0.0749	39263	0.7485	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20191018	29	29.03	28.48	28.67	954917	28.67	down	down	correct
PPIH.US	Perma	20191018	9.39	9.47	8.94	9.09	17879	9.09	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20191018	3.4	3.4	3.4	3.4	64	3.3155
PPTA.US	Midas Gold Corp.	20191018	4.51	4.67	4.436	4.5	6416	4.5	down	down	correct
PRAA.US	PRA Group Inc	20191018	34.14	34.52	34.12	34.23	112019	34.23	up	up	correct
PRDEX.US	PREDEX Funds	20191018	26.18	26.18	26.18	26.18	0	24.0394
PRDO.US	Perdoceo Education Corporation	20191018	15.01	15.12	14.39	14.52	784551	14.52	down	down	correct
PRFT.US	Perficient Inc	20191018	38.4	38.64	37.85	38.12	198880	38.12	down	down	correct
PRGS.US	Progress Software Corporation	20191018	40.47	40.52	39.02	39.36	205821	37.961	down	up	incorrect
PRIM.US	Primoris Services Corporation	20191018	20.4	21.22	20.4	20.96	187170	20.496	up	up	correct
PRIVX.US	Sharespost 100 Fund	20191018	29.13	29.13	29.13	29.13	0	28.5583
PRLVX.US	PRLVX	20191018	29.01	29.01	29.01	29.01	0	28.4366
PROF.US	Profound Medical Corp	20191018	7.2126	7.279	7.14	7.14	2615	7.14	down	down	correct
PROV.US	Provident Financial Holdings Inc	20191018	20.13	20.44	19.9105	20	10026	18.4866	down	down	correct
PRPL.US	Purple Innovation Inc	20191018	7.75	7.75	7.46	7.51	14748	7.51	down	down	correct
PRPO.US	Precipio Inc	20191018	2.39	2.418	2.3	2.33	119022	2.33	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20191018	6.86	6.885	6.27	6.45	310551	6.45	down	down	correct
PRTA.US	Prothena Corporation plc	20191018	7.95	8.22	7.71	7.79	111123	7.79	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20191018	4.34	4.4	4.3	4.3	2666	4.3	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20191018	3.43	3.46	3.0901	3.24	531955	3.24	down	down	correct
PRTS.US	CarParts.com Inc	20191018	1.62	1.6469	1.57	1.59	39438	1.59	down	up	incorrect
PRVB.US	Provention Bio Inc	20191018	6	6.7798	6	6.52	400335	6.52	up	up	correct
PSEC.US	Prospect Capital Corporation	20191018	6.51	6.56	6.5	6.535	824561	5.0983	up	up	correct
PSHG.US	Performance Shipping Inc	20191018	1.08	1.0877	1.02	1.03	18663	10.1031	down	down	correct
PSMT.US	PriceSmart Inc	20191018	67.14	67.97	67.14	67.44	83709	66.2059	up	up	correct
PSNL.US	Personalis Inc	20191018	12.15	12.31	11.51	11.9	150623	11.9	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20191018	17.88	17.88	17.88	17.88	0	15.9378
PSTI.US	Pluristem Therapeutics Inc	20191018	3.63	3.66	3.5601	3.6	20425	3.6	down	down	correct
PSTV.US	Plus Therapeutics Inc	20191018	2.51	2.75	2.38	2.66	372499	2.66	up	up	correct
PT.US	Pintec Technology Holdings Limited	20191018	1.25	1.3436	1.19	1.25	81806	1.25
PTC.US	PTC Inc	20191018	64.31	65.19	63.21	64.38	1365426	64.38	up	up	correct
PTCT.US	PTC Therapeutics Inc	20191018	36.55	37.46	36.12	36.28	315560	36.28	down	down	correct
PTDEX.US	PREDEX	20191018	26.22	26.22	26.22	26.22	0	24.1979
PTE.US	PolarityTE Inc	20191018	3.05	3.09	2.715	2.82	271340	2.82	down	down	correct
PTEN.US	Patterson	20191018	7.78	8.095	7.74	7.83	6052613	7.5487	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20191018	11.99	12.11	11.31	11.59	87482	11.59	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20191018	2	2	2	2	1	2
PTMN.US	Portman Ridge Finance Corporation	20191018	22.1	22.2	22.1	22.2	2090	16.4051	up	up	correct
PTNR.US	Partner Communications Company Ltd	20191018	4.47	4.47	4.43	4.4522	5182	4.4522	down	down	correct
PTON.US	Peloton Interactive Inc	20191018	24.3	24.68	23.12	23.52	3392354	23.52	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20191018	58.53	58.53	55.21	55.21	3634	27.605	down	down	correct
PULM.US	Pulmatrix Inc	20191018	0.701	0.71	0.7001	0.7065	44712	0.7065	up	down	incorrect
PUYI.US	Puyi Inc	20191018	6.1473	6.1473	5.89	5.89	23266	5.89	down	up	incorrect
PVAC.US	Penn Virginia Corporation	20191018	27.12	27.37	26.17	26.3	109373	26.3	down	down	correct
PVBC.US	Provident Bancorp Inc	20191018	10.98	11.3	10.9	11.3	521802	11.0797	up	up	correct
PWDEX.US	PREDEX	20191018	26.22	26.22	26.22	26.22	0	24.1978
PWFL.US	PowerFleet Inc	20191018	6.04	6.07	5.96	6.02	8134	6.02	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20191018	29.74	30.265	29.695	30	6901	26.8718	up	up	correct
PXLW.US	Pixelworks Inc	20191018	4.11	4.25	4.01	4.23	319938	4.23	up	up	correct
PXS.US	Pyxis Tankers Inc	20191018	1.67	1.7468	1.6474	1.66	64421	1.66	down	down	correct
PYPL.US	PayPal Holdings Inc	20191018	103.92	104.32	100.75	101.22	7261238	101.22	down	down	correct
PZZA.US	Papa John's International Inc	20191018	55.43	56.12	54.465	54.53	831360	53.192	down	down	correct
QADA.US	QAD Inc	20191018	44.88	45	44.345	44.78	107004	44.3525	down	down	correct
QADB.US	QAD Inc	20191018	35.3717	35.88	35.3717	35.88	450	35.5023	up	up	correct
QCOM.US	QUALCOMM Incorporated	20191018	78.62	79.22	77.6725	77.68	6110981	73.7978	down	down	correct
QCRH.US	QCR Holdings Inc	20191018	38.06	38.47	37.97	38.19	121905	37.6579	up	down	incorrect
QDEL.US	Quidel Corporation	20191018	60.16	62.01	60.16	61.8	114706	61.8	up	up	correct
QFIN.US	360 DigiTech Inc	20191018	9.02	9.22	8.9	9.1	143378	8.9771	up	up	correct
QIWI.US	QIWI plc	20191018	18.33	18.96	17.49	17.64	816925	14.3447	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20191018	0.305	0.3155	0.29	0.2927	10091	7.3175	down	up	incorrect
QLYS.US	Qualys Inc	20191018	77.15	77.9	75.04	76.34	278347	76.34	down	down	correct
QMCO.US	Quantum Corporation	20191018	6	6	5.75	5.93	23251	5.93	down	down	correct
QNST.US	QuinStreet Inc	20191018	12.71	12.775	12.4	12.445	311263	12.445	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20191018	22.42	22.55	22.3	22.39	88445	19.6603	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20191018	2.45	2.45	2.45	2.45	21	2.45
QRTEA.US	Qurate Retail Inc	20191018	9.85	9.91	9.31	9.52	3139524	5.4305	down	up	incorrect
QRTEB.US	Qurate Retail Inc	20191018	5.7206	5.7206	5.7206	5.7206	118	2.5829
QRVO.US	Qorvo Inc	20191018	78.76	78.81	76.975	77.59	835458	77.59	down	down	correct
QTNT.US	Quotient Limited	20191018	8.7	9	8.32	8.47	900570	8.47	down	down	correct
QTRX.US	Quanterix Corporation	20191018	21.65	22.08	20.82	20.95	134855	20.95	down	down	correct
QTT.US	Qutoutiao Inc	20191018	3.42	3.48	3.3	3.31	654897	33.1	down	down	correct
QUIK.US	QuickLogic Corporation	20191018	0.3504	0.3525	0.345	0.3501	198144	4.9014	down	down	correct
QUMU.US	Qumu Corporation	20191018	2.67	3.15	2.67	2.87	60748	2.87	up	up	correct
QURE.US	uniQure N.V	20191018	44	44.0311	42.18	42.96	364698	42.96	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20191018	5.64	5.66	5.37	5.46	211161	5.46	down	down	correct
RAIL.US	FreightCar America Inc	20191018	4.721	4.79	4.65	4.75	26186	4.75	up	up	correct
RAND.US	Rand Capital Corporation	20191018	2.5872	2.65	2.46	2.65	38249	19.5843	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20191018	43.8	44.31	42.13	42.71	1091845	42.71	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20191018	2.58	2.64	2.51	2.51	11729	2.51	down	up	incorrect
RAVN.US	Raven Industries Inc	20191018	33.35	33.52	32.76	33.21	98568	32.6956	down	down	correct
RBB.US	RBB Bancorp	20191018	19.66	20	19.66	19.87	40611	18.8876	up	up	correct
RBBN.US	Ribbon Communications Inc	20191018	5.58	5.65	5.53	5.56	192082	5.56	down	down	correct
RBCAA.US	Republic Bancorp Inc	20191018	42.77	43.7782	41.175	42.6	47008	39.8902	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20191018	10.48	10.48	10.48	10.48	1366	10.48
RBNC.US	Reliant Bancorp Inc	20191018	22.88	23.4	22.88	23.14	6100	22.1694	up	up	correct
RCEL.US	AVITA Medical Inc	20191018	8.68	8.68	8.31	8.59	65491	42.95	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20191018	10.76	10.76	10.76	10.76	0	9.121
RCICX.US	Resource Credit Income Fund Class C	20191018	10.88	10.88	10.88	10.88	0	9.3848
RCII.US	Rent	20191018	26.7	26.85	26.1994	26.37	516037	24.479	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20191018	10.79	10.79	10.79	10.79	0	9.1196
RCILX.US	RCILX	20191018	10.76	10.76	10.76	10.76	0	9.4331
RCIWX.US	Resource Credit Income Fund Class W Shar	20191018	10.76	10.76	10.76	10.76	0	9.1544
RCKT.US	Rocket Pharmaceuticals Inc	20191018	12.99	13.45	12.945	13.3	211406	13.3	up	up	correct
RCKY.US	Rocky Brands Inc	20191018	32.91	33.845	32.72	33.35	54464	32.0086	up	up	correct
RCM.US	R1 RCM Inc	20191018	9.85	10.09	9.81	10.07	3106368	10.07	up	up	correct
RCMT.US	RCM Technologies Inc	20191018	2.9	2.94	2.9	2.9	6243	2.9
RCON.US	Recon Technology Ltd	20191018	0.72	0.72	0.6869	0.6878	501	3.4389	down	down	correct
RDCM.US	RADCOM Ltd	20191018	10.13	10.13	9.55	9.7177	12141	9.7177	down	down	correct
RDFN.US	Redfin Corporation	20191018	18.01	18.44	17.93	18.22	1154376	18.22	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20191018	6.82	7.18	6.2	6.35	341964	6.35	down	down	correct
RDI.US	Reading International Inc	20191018	11.56	11.82	11.55	11.72	24802	11.72	up	up	correct
RDIB.US	Reading International Inc	20191018	24	24.75	24	24.36	2792	24.36	up	up	correct
RDNT.US	RadNet Inc	20191018	14.95	15.07	14.81	15.04	131450	15.04	up	up	correct
RDUS.US	Radius Health Inc	20191018	27.27	27.75	26.88	27.31	561664	27.31	up	up	correct
RDVT.US	Red Violet Inc	20191018	14.46	14.62	14.2178	14.41	26136	14.41	down	down	correct
RDWR.US	Radware Ltd	20191018	23.33	23.4	23.08	23.22	160395	23.22	down	up	incorrect
REAL.US	The RealReal Inc	20191018	22.61	23	21.81	22.05	770274	22.05	down	down	correct
REDU.US	RISE Education Cayman Ltd	20191018	7.45	8.05	7.201	7.25	10008	7.25	down	down	correct
REED.US	Reed's Inc	20191018	0.7786	0.788	0.75	0.775	79227	0.775	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20191018	3	3.09	2.94	2.95	93979	2.95	down	down	correct
REG.US	Regency Centers Corporation	20191018	68.43	68.87	68.06	68.82	1105672	62.4184	up	up	correct
REGI.US	Renewable Energy Group Inc	20191018	15.13	15.43	15.03	15.15	515211	15.15	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20191018	303.51	303.51	298.7	300.19	530047	300.19	down	down	correct
REKR.US	Rekor Systems Inc	20191018	2.14	2.17	1.95	2.02	467311	2.02	down	down	correct
RELI.US	Reliance Global Group Inc	20191018	0.2244	0.2244	0.21	0.2244	356	19.2333
RELL.US	Richardson Electronics Ltd	20191018	5.73	5.82	5.73	5.75	26422	5.2263	up	up	correct
REPH.US	Recro Pharma Inc	20191018	12.05	12.33	12.03	12.18	89653	10.9238	up	up	correct
REPL.US	Replimune Group Inc	20191018	14.21	14.64	13.88	14.01	33157	14.01	down	down	correct
RESN.US	Resonant Inc	20191018	2.41	2.5099	2.3	2.32	125090	2.32	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20191018	171.55	185.5251	171.55	184.91	1259171	184.91	up	up	correct
RETO.US	ReTo Eco	20191018	1.05	1.1	1.05	1.06	919	1.06	up	up	correct
RFIL.US	RF Industries Ltd	20191018	6.65	6.7133	6.31	6.48	75113	6.4282	down	down	correct
RGCO.US	RGC Resources Inc	20191018	28.26	30	28.25	30	14043	28.2744	up	up	correct
RGEN.US	Repligen Corporation	20191018	78.7	79.74	77.505	78.48	329089	78.48	down	down	correct
RGLD.US	Royal Gold Inc	20191018	120.1	122.25	120	121.86	503520	119.2995	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20191018	0.7	0.7295	0.6792	0.6951	102452	0.6951	down	down	correct
RGNX.US	REGENXBIO Inc	20191018	38.59	39	36.87	37.75	335383	37.75	down	down	correct
RGP.US	Resources Connection Inc	20191018	13.92	14.46	13.82	14.37	374500	13.1059	up	up	correct
RIBT.US	RiceBran Technologies	20191018	2.69	2.7	2.68	2.69	13675	2.69
RICK.US	RCI Hospitality Holdings Inc	20191018	19.04	19.44	18.75	19.38	56478	19.1576	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20191018	1.61	1.65	1.56	1.635	1735063	1.635	up	up	correct
RILY.US	B. Riley Financial Inc	20191018	23.3	23.42	22.69	23.33	34251	20.4026	up	up	correct
RILYN.US	B. Riley Financial Inc	20191018	25.22	25.24	25.2	25.24	3900	22.0156	up	up	correct
RILYP.US	B. Riley Financial Inc	20191018	24.819	24.84	24.717	24.84	45300	21.5945	up	up	correct
RIOT.US	Riot Blockchain Inc	20191018	1.74	1.75	1.7	1.71	178539	1.71	down	down	correct
RIVE.US	Riverview Financial Corporation	20191018	11.25	11.99	11.25	11.99	10191	11.7056	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20191018	5.12	5.19	4.9055	5.06	385033	5.06	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20191018	19	21.77	18.1401	19.81	197145	19.81	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20191018	13.86	13.98	13.825	13.96	41300	13.0581	up	up	correct
RMBL.US	RumbleON Inc	20191018	3.04	3.1	2.9	3.03	1314	60.6	down	down	correct
RMBS.US	Rambus Inc	20191018	13.49	13.68	13.2	13.36	871453	13.36	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20191018	9.2356	9.2356	9.1355	9.1587	4853	8.9025	down	down	correct
RMNI.US	Rimini Street Inc	20191018	3.85	3.94	3.74	3.85	287109	3.85
RMR.US	The RMR Group Inc	20191018	44.45	45.58	44.45	45.555	81150	35.4397	up	up	correct
RMRM.US	RMR Mortgage Trust	20191018	20.59	20.74	20.49	20.73	18900	18.2138	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20191018	2.37	2.545	2.37	2.48	253825	2.48	up	up	correct
RNDB.US	Randolph Bancorp Inc	20191018	14.8	14.8	14.7	14.8	3254	14.7149
RNST.US	Renasant Corporation	20191018	35.8	36.27	35.77	36.015	220864	33.8176	up	up	correct
RNWK.US	RealNetworks Inc	20191018	1.63	1.69	1.605	1.69	10393	1.69	up	up	correct
ROAD.US	Construction Partners Inc	20191018	16.42	16.98	16.42	16.95	292682	16.95	up	up	correct
ROCK.US	Gibraltar Industries Inc	20191018	44.98	45.31	44.56	45.23	158668	45.23	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20191018	18.33	18.509	18.27	18.49	644911	17.4708	up	up	correct
ROKU.US	Roku Inc	20191018	137.39	139.07	124.79	129.94	32463525	129.94	down	up	incorrect
ROLL.US	RBC Bearings Incorporated	20191018	163.32	164.18	162.21	162.87	87496	162.87	down	down	correct
ROST.US	Ross Stores Inc	20191018	112.81	114.825	112.5	114.13	1595657	112.4245	up	up	correct
RPAY.US	Repay Holdings Corporation	20191018	13.74	13.85	13.59	13.74	179270	13.74
RPD.US	Rapid7 Inc	20191018	48.4	48.4903	45.14	45.95	740118	45.95	down	down	correct
RRBI.US	Red River Bancshares Inc	20191018	43.5	43.5	43	43.45	6100	42.987	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20191018	31.57	32.04	31.28	31.95	163391	31.95	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20191018	20.54	20.98	20.5	20.82	404506	19.3466	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20191018	0.061	0.0689	0.056	0.064	255903	0.064	up	up	correct
RSSS.US	Research Solutions Inc	20191018	2.22	2.4	2.2	2.4	1100	2.4	up	up	correct
RTLR.US	Rattler Midstream LP	20191018	15.11	15.3	15.05	15.22	316700	12.16	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20191018	9.17	9.36	8.74	8.9	337037	8.9	down	down	correct
RUN.US	Sunrun Inc	20191018	16.7	17.29	16.57	17	1608613	17	up	up	correct
RUSHA.US	Rush Enterprises Inc	20191018	39.56	40.37	39.56	40.055	229737	25.8741	up	up	correct
RUSHB.US	Rush Enterprises Inc	20191018	40.58	41.44	40.58	41.42	9093	26.6882	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20191018	19.53	19.7	19.35	19.58	155121	19.3142	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20191018	15.21	15.42	14.84	15.17	587825	15.17	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20191018	10.36	10.36	10.35	10.35	8121	10.35	down	down	correct
RVSB.US	Riverview Bancorp Inc	20191018	7.22	7.37	7.22	7.36	22134	6.8725	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20191018	2.95	3.17	2.9249	3.17	99889	3.17	up	up	correct
RYAAY.US	Ryanair Holdings plc	20191018	74.02	74.17	72.63	72.96	328385	72.96	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20191018	20.89	21.82	20.61	21.385	408668	21.385	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20191018	28.35	28.35	28.15	28.24	18567	25.1244	down	down	correct
RZLT.US	Rezolute Inc	20191018	0.1295	0.149	0.101	0.101	39361	5.05	down	up	incorrect
SABR.US	Sabre Corporation	20191018	21.28	21.33	20.75	20.895	1842571	20.2047	down	down	correct
SAFM.US	Sanderson Farms Inc	20191018	143.32	143.7156	141.08	141.72	275370	138.695	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20191018	99.01	100.04	98.885	99.82	26301	90.3434	up	up	correct
SAGE.US	Sage Therapeutics Inc	20191018	144.01	144.88	139.03	139.93	390167	139.93	down	down	correct
SAIA.US	Saia Inc	20191018	97.42	99.6	96.98	98.6	209223	98.6	up	up	correct
SAL.US	Salisbury Bancorp Inc	20191018	37.66	37.9207	37.66	37.9207	321	35.6094	up	up	correct
SALM.US	Salem Media Group Inc	20191018	1.56	1.5921	1.53	1.53	20939	1.4621	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20191018	12.52	12.76	12.5	12.5	12778	11.2363	down	down	correct
SANM.US	Sanmina Corporation	20191018	31	31.56	30.92	31.48	397480	31.48	up	up	correct
SANW.US	S&W Seed Company	20191018	2.35	2.39	2.35	2.39	5803	2.39	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20191018	33.78	33.96	33.62	33.85	127831	31.1377	up	up	correct
SATS.US	EchoStar Corporation	20191018	36.9	37.35	36.83	37.32	259138	37.32	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20191018	1.22	1.24	1.19	1.24	64799	1.24	up	down	incorrect
SBAC.US	SBA Communications Corporation	20191018	239.47	246.3	239.47	244.1	940184	240.3358	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20191018	25.5	25.75	25.36	25.64	137603	25.3408	up	up	correct
SBET.US	Sharplink Gaming Ltd	20191018	1.2	1.55	1.12	1.3	1058800	1.3	up	up	correct
SBFG.US	SB Financial Group Inc	20191018	16.26	16.66	16.26	16.43	4514	15.5477	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20191018	42.63	42.99	42.03	42.11	558953	39.347	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20191018	11	11.31	10.89	11	470215	9.4769
SBNY.US	Signature Bank	20191018	120.68	123.69	118.37	122.71	514967	118.3367	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20191018	23.4	23.845	23.24	23.63	1581281	19.7691	up	up	correct
SBSI.US	Southside Bancshares Inc	20191018	34.4	34.87	34.4	34.78	62033	31.8582	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20191018	9.93	10.02	9.915	9.99	38377	9.9659	up	up	correct
SBUX.US	Starbucks Corporation	20191018	86.35	86.75	85.52	86.03	4631218	82.505	down	up	incorrect
SCHL.US	Scholastic Corporation	20191018	37.6	38.08	37.25	37.99	132107	36.2477	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20191018	20.47	20.75	20.345	20.56	129308	19.1955	up	up	correct
SCKT.US	Socket Mobile Inc	20191018	2.24	2.2499	2.2	2.2499	1781	2.2499	up	up	correct
SCOA.US	Scion Tech Growth I	20191018	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20191018	1.8	1.9	1.71	1.82	442199	1.82	up	up	correct
SCPH.US	scPharmaceuticals Inc	20191018	6.32	6.455	5.75	5.7501	82931	5.7501	down	down	correct
SCPL.US	SciPlay Corporation	20191018	8.85	8.895	8.26	8.55	549441	8.55	down	down	correct
SCR.US	Score Media and Gaming Inc	20191018	0.45	0.45	0.4292	0.43	8100	0.43	down	down	correct
SCSC.US	ScanSource Inc	20191018	31.01	31.29	30.405	30.95	99255	30.95	down	down	correct
SCVL.US	Shoe Carnival Inc	20191018	33.11	33.62	32.77	33.27	274490	16.2747	up	up	correct
SCWX.US	SecureWorks Corp	20191018	11.99	12.24	11.5	12.18	523139	12.18	up	up	correct
SCYX.US	SCYNEXIS Inc	20191018	1.13	1.16	1.11	1.12	24669	11.2	down	down	correct
SDC.US	SmileDirectClub Inc	20191018	9.33	9.62	9.12	9.46	5076191	9.46	up	up	correct
SEAC.US	SeaChange International Inc	20191018	3.08	3.13	2.99	3	111989	3	down	down	correct
SECO.US	Secoo Holding Limited	20191018	5.96	5.96	5.86	5.92	23425	5.92	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20191018	84.2	86.68	84.05	85.17	1413971	85.17	up	up	correct
SEED.US	Origin Agritech Limited	20191018	5.42	5.74	5.42	5.68	9583	5.68	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20191018	0.9302	0.9799	0.9104	0.934	119498	0.934	up	up	correct
SEIC.US	SEI Investments Company	20191018	58.63	59.18	57.99	58.7	487969	56.9211	up	up	correct
SELB.US	Selecta Biosciences Inc	20191018	1.42	1.4398	1.4	1.42	29709	1.42
SELF.US	Global Self Storage Inc	20191018	4.5842	4.59	4.5802	4.59	2028	4.0364	up	up	correct
SENEA.US	Seneca Foods Corporation	20191018	32.83	32.985	32.44	32.74	7220	32.74	down	down	correct
SESN.US	Sesen Bio Inc	20191018	1.19	1.2	1.17	1.18	261667	1.18	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20191018	35.0075	35.0075	35.0075	35.0075	21	33.2639
SFBS.US	ServisFirst Bancshares Inc	20191018	33.23	33.7	33.23	33.5	68687	32.3544	up	up	correct
SFET.US	Safe	20191018	0.69	0.69	0.635	0.637	95332	12.74	down	down	correct
SFIX.US	Stitch Fix Inc	20191018	23.5	23.67	22.37	23.22	3398517	23.22	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20191018	18.45	18.53	18.27	18.29	674027	18.29	down	down	correct
SFNC.US	Simmons First National Corporation	20191018	23.58	23.82	23.49	23.75	327978	22.1385	up	up	correct
SFST.US	Southern First Bancshares Inc	20191018	38.85	39.605	38.85	39.45	11826	39.45	up	up	correct
SGA.US	Saga Communications Inc	20191018	30	30.25	29.4	29.84	43010	27.9734	down	down	correct
SGBX.US	SG Blocks Inc	20191018	0.3911	0.399	0.37	0.3701	1327	7.402	down	down	correct
SGC.US	Superior Group of Companies Inc	20191018	15.72	15.72	15.51	15.51	6704	14.795	down	down	correct
SGEN.US	Seagen Inc	20191018	86.05	88.68	84.91	87.4	1338938	87.4	up	down	incorrect
SGH.US	SMART Global Holdings Inc	20191018	28.42	28.44	27.59	28.125	136662	28.125	down	down	correct
SGLB.US	Sigma Labs Inc	20191018	0.7246	0.7246	0.6564	0.7014	8762	7.014	down	down	correct
SGMA.US	SigmaTron International Inc	20191018	4.3299	4.3299	4.32	4.3299	1789	4.3299
SGML.US	Sigma Lithium Corporation Common Shares	20191018	1.424	1.424	1.424	1.424	0	1.424
SGMO.US	Sangamo Therapeutics Inc	20191018	8.54	8.66	8.275	8.315	847671	8.315	down	down	correct
SGMS.US	Scientific Games Corporation	20191018	23.12	23.47	22.12	22.65	1013505	22.65	down	down	correct
SGOC.US	SGOCO Group Ltd	20191018	1	1	1	1	1137	1
SGRP.US	SPAR Group Inc	20191018	1.06	1.08	1.05	1.075	52860	1.075	up	up	correct
SGRY.US	Surgery Partners Inc	20191018	7.78	7.91	7.5	7.86	356719	7.86	up	up	correct
SHBI.US	Shore Bancshares Inc	20191018	15.59	15.95	15.35	15.86	315230	14.6737	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20191018	31.19	31.33	30.45	30.77	95948	19.0217	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20191018	0.64	0.64	0.6	0.62	20570	9.92	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20191018	0.016	0.016	0.0098	0.0098	152500	0.0098	down	down	correct
SHOO.US	Steven Madden Ltd	20191018	35.75	36.38	35.58	36.24	555281	35.4085	up	up	correct
SHYF.US	The Shyft Group Inc	20191018	14.18	14.365	13.99	14.28	181780	14.1257	up	up	correct
SIBN.US	SI	20191018	15.63	15.77	15.45	15.73	57357	15.73	up	up	correct
SIEB.US	Siebert Financial Corp	20191018	9.28	9.39	9.23	9.23	2972	9.23	down	down	correct
SIEN.US	Sientra Inc	20191018	6.47	6.6634	6.4	6.43	385182	6.43	down	down	correct
SIFY.US	Sify Technologies Limited	20191018	1.43	1.46	1.37	1.3999	54914	1.3999	down	down	correct
SIGA.US	SIGA Technologies Inc	20191018	5.52	5.55	5.31	5.39	103639	5.39	down	down	correct
SIGI.US	Selective Insurance Group Inc	20191018	74.91	75.7	74.72	75.38	156413	72.8754	up	up	correct
SILC.US	Silicom Ltd	20191018	32.23	32.58	31.41	31.41	8238	31.41	down	up	incorrect
SILK.US	Silk Road Medical Inc	20191018	34.03	34.35	33.41	34.2	140468	34.2	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20191018	38.58	38.83	37.74	37.9	127761	35.5308	down	down	correct
SINO.US	Sino	20191018	0.77	0.8	0.76	0.785	8702	3.925	up	up	correct
SINT.US	Sintx Technologies Inc	20191018	2.54	2.75	2.5272	2.7	378042	2.7	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20191018	5.55	5.6	5.2	5.28	98167	5.28	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20191018	6.5	6.5	6.41	6.43	13505363	6.2936	down	down	correct
SISI.US	Shineco Inc	20191018	0.5312	0.5312	0.5013	0.51	23355	0.51	down	down	correct
SIVB.US	SVB Financial Group	20191018	203.66	205.87	202.85	204.72	465517	204.72	up	up	correct
SKYW.US	SkyWest Inc	20191018	56.38	56.94	56.02	56.75	172735	56.3531	up	up	correct
SLAB.US	Silicon Laboratories Inc	20191018	109.4	109.97	106.85	108.65	235366	108.65	down	down	correct
SLDB.US	Solid Biosciences Inc	20191018	12.23	12.78	11.615	11.8	355375	11.8	down	down	correct
SLGG.US	Super League Gaming Inc	20191018	3.8	3.8	3.6159	3.67	12416	3.67	down	down	correct
SLGL.US	Sol	20191018	8	8	7.6844	7.97	2764	7.97	down	down	correct
SLGN.US	Silgan Holdings Inc	20191018	30.26	30.97	30.175	30.91	432098	29.9575	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20191018	0.0458	0.076	0.0458	0.0666	497050	0.333	up	up	correct
SLM.US	SLM Corporation	20191018	8.69	8.86	8.675	8.805	2602827	8.5628	up	up	correct
SLMBP.US	SLM Corporation	20191018	55.38	55.9	55.155	55.78	11023	50.0243	up	up	correct
SLNG.US	Stabilis Solutions Inc	20191018	5.2	5.24	5.2	5.24	250	5.24	up	up	correct
SLNH.US	Soluna Holdings Inc	20191018	0.9	0.9	0.9	0.9	800	0.9
SLNO.US	Soleno Therapeutics Inc	20191018	1.57	1.57	1.46	1.48	29155	1.48	down	down	correct
SLP.US	Simulations Plus Inc	20191018	34.92	35.07	33.9	34.58	115001	34.2442	down	down	correct
SLRC.US	SLR Investment Corp	20191018	20.46	20.6	20.42	20.55	84693	16.6359	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20191018	5.8637	5.8895	5.6323	5.784	3233	5.784	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20191018	0.1255	0.1305	0.122	0.1276	121762	6.38	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20191018	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20191018	35.87	36.25	35.85	36.17	15836	34.6481	up	up	correct
SMBK.US	SmartFinancial Inc	20191018	20.34	20.66	20.27	20.5	27337	19.9921	up	up	correct
SMCI.US	Super Micro Computer Inc	20191018	19.74	19.75	19.2	19.2	58789	19.2	down	down	correct
SMED.US	Sharps Compliance Corp	20191018	4.187	4.2979	4.1	4.2	20175	4.2	up	up	correct
SMID.US	Smith	20191018	7.51	7.6	7.45	7.6	4764	7.5247	up	up	correct
SMIT.US	Schmitt Industries Inc	20191018	3.3	3.38	3.25	3.2964	71120	3.2964	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20191018	44	44.89	43.55	43.55	2974	43.55	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20191018	25.83	26.06	25.56	25.9	10360	24.0691	up	up	correct
SMMT.US	Summit Therapeutics Inc	20191018	1.63	1.8	1.62	1.71	57925	1.71	up	up	correct
SMPL.US	The Simply Good Foods Company	20191018	25.3	25.57	25.115	25.23	1066083	25.23	down	down	correct
SMSI.US	Smith Micro Software Inc	20191018	6.31	6.32	6.03	6.3	496490	6.3	down	down	correct
SMTC.US	Semtech Corporation	20191018	49.35	49.86	48.75	49.39	279006	49.39	up	up	correct
SMTI.US	Sanara MedTech Inc	20191018	9.6	10.5	9.6	10.5	6504	10.5	up	down	incorrect
SNBR.US	Sleep Number Corporation	20191018	48.26	49.735	47.1	48.73	784491	48.73	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20191018	5.98	6.02	5.74	5.8	373123	5.8	down	up	incorrect
SND.US	Smart Sand Inc	20191018	2.51	2.58	2.45	2.45	112411	2.45	down	down	correct
SNDL.US	Sundial Growers Inc	20191018	4.17	4.35	3.91	4.1	248876	4.1	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20191018	6.95	7.08	6.55	6.57	177730	6.57	down	down	correct
SNES.US	SenesTech Inc	20191018	0.81	0.8351	0.7701	0.8351	4560	16.702	up	up	correct
SNEX.US	StoneX Group Inc	20191018	40.13	40.37	39.24	39.86	44763	39.86	down	down	correct
SNFCA.US	Security National Financial Corporation	20191018	4.5436	4.5436	4.5436	4.5436	362	4.3272
SNGX.US	Soligenix Inc	20191018	0.89	0.89	0.8616	0.8805	58186	0.8805	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20191018	4.95	5.108	4.95	5.1	10652	5.1	up	up	correct
SNPS.US	Synopsys Inc	20191018	136.83	137.52	133.49	134.95	1099899	134.95	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20191018	4.06	4.06	3.96	3.99	2802	2.1851	down	down	correct
SNY.US	Sanofi	20191018	46.29	46.37	45.92	46.17	1284026	42.898	down	down	correct
SOHO.US	Sotherly Hotels Inc	20191018	6.7	6.7099	6.65	6.67	20282	6.1728	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20191018	25.78	25.78	25.78	25.78	244	23.6662
SOHOO.US	Sotherly Hotels Inc	20191018	25.55	25.6174	25.46	25.5873	3501	23.3147	up	up	correct
SOHU.US	Sohu.com Limited	20191018	10.13	10.14	9.7662	9.97	206657	9.97	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20191018	1.88	1.9017	1.8	1.89	135711	1.89	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20191018	0.3	0.3	0.2996	0.2998	9015	0.2998	down	down	correct
SOLY.US	Soliton Inc	20191018	13.09	13.35	12.98	13.2	122569	13.2	up	up	correct
SONM.US	Sonim Technologies Inc	20191018	3.01	3.0699	2.9701	3.01	5428	30.1
SONN.US	Sonnet BioTherapeutics Holdings Inc	20191018	0.7643	0.7697	0.76	0.7601	37564	19.7626	down	up	incorrect
SONO.US	Sonos Inc	20191018	13.47	13.59	13.14	13.24	491561	13.24	down	down	correct
SP.US	SP Plus Corporation	20191018	38.04	38.86	38.04	38.43	107389	38.43	up	up	correct
SPCB.US	SuperCom Ltd	20191018	0.65	0.68	0.65	0.655	9605	0.655	up	up	correct
SPFI.US	South Plains Financial Inc	20191018	16.27	16.5	16.15	16.49	6300	16.0931	up	down	incorrect
SPI.US	SPI Energy Co. Ltd	20191018	2.73	2.73	2.39	2.45	28094	2.45	down	down	correct
SPLK.US	Splunk Inc	20191018	113.15	113.44	108.43	110.95	1629052	110.95	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20191018	10.91	11.41	10.81	11.38	41570	11.38	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20191018	19.92	20.04	19.54	19.69	46378	19.3542	down	down	correct
SPOK.US	Spok Holdings Inc	20191018	11.29	11.435	11.13	11.23	43533	10.0444	down	up	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20191018	8.14	8.34	7.87	8.025	599876	8.025	down	down	correct
SPRO.US	Spero Therapeutics Inc	20191018	11.26	11.2665	10.67	10.74	21312	10.74	down	down	correct
SPSC.US	SPS Commerce Inc	20191018	48.29	48.975	46.38	47.18	177432	47.18	down	down	correct
SPTN.US	SpartanNash Company	20191018	12.58	12.76	12.16	12.27	539588	11.143	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20191018	6.32	6.39	6.08	6.26	830834	6.26	down	down	correct
SPWR.US	SunPower Corporation	20191018	9.4079	9.7279	9.323	9.5779	3683090	6.2724	up	down	incorrect
SQBG.US	Sequential Brands Group Inc	20191018	0.4096	0.4099	0.3801	0.3951	4433	15.804	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20191018	16.4	16.4	15.2	16	4433	16	down	down	correct
SRAX.US	SRAX Inc	20191018	2.04	2.1119	2.02	2.08	15056	2.08	up	up	correct
SRCE.US	1st Source Corporation	20191018	46.41	49.69	46.41	49.21	76705	46.162	up	up	correct
SRCL.US	Stericycle Inc	20191018	53.27	54.37	53	54.135	667229	54.135	up	up	correct
SRDX.US	Surmodics Inc	20191018	45.62	45.84	44.29	44.83	50849	44.83	down	down	correct
SREV.US	ServiceSource International Inc	20191018	0.871	0.918	0.8444	0.8639	346751	0.8639	down	down	correct
SRGA.US	Surgalign Holdings Inc	20191018	2.7	2.74	2.67	2.68	108302	2.68	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20191018	1.62	1.64	1.51	1.53	1409771	1.53	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20191018	87.4	88.4	85.7	85.77	809306	85.77	down	down	correct
SRRA.US	Sierra Oncology Inc	20191018	0.33	0.36	0.323	0.3366	713064	13.464	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20191018	8.32	8.32	8.32	8.32	0	41.0131
SRRK.US	Scholar Rock Holding Corporation	20191018	9.37	9.573	9	9.08	45500	9.08	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20191018	5.62	5.7082	5.5615	5.7	6759	5.7	up	up	correct
SSB.US	South State Corporation	20191018	76.12	77.61	75.92	77.51	156476	73.0627	up	up	correct
SSBI.US	Summit State Bank	20191018	12.0377	12.07	12.0377	12.05	4670	10.0963	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20191018	1.9	2.04	1.9	2	9191	2	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20191018	51.09	51.09	49.37	50.14	1677406	49.1534	down	down	correct
SSNT.US	SilverSun Technologies Inc	20191018	3.9	3.92	3.6	3.64	28654	2.76	down	up	incorrect
SSP.US	The E.W. Scripps Company	20191018	13.33	13.41	13.02	13.19	339703	12.8786	down	down	correct
SSRM.US	SSR Mining Inc	20191018	14.62	14.835	14.41	14.6	896461	14.4199	down	down	correct
SSSS.US	SuRo Capital Corp	20191018	5.95	6.08	5.95	6.06	217800	3.2323	up	up	correct
SSTI.US	ShotSpotter Inc	20191018	19.47	19.99	18.8618	19.16	176209	19.16	down	down	correct
SSYS.US	Stratasys Ltd	20191018	20.33	20.58	19.91	20.54	678177	20.54	up	up	correct
STAA.US	STAAR Surgical Company	20191018	27.51	29.04	27.435	28.68	549013	28.68	up	up	correct
STAB.US	Statera Biopharma Inc	20191018	0.88	0.88	0.65	0.79	28000	0.79	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20191018	1.08	1.08	1.03	1.058	903	6.2778	down	down	correct
STBA.US	S&T Bancorp Inc	20191018	36.09	36.57	36.09	36.36	181841	33.2004	up	up	correct
STCN.US	Steel Connect Inc	20191018	1.56	1.6	1.56	1.57	1666	1.57	up	down	incorrect
STFC.US	State Auto Financial Corporation	20191018	32.91	33.735	32.85	33.47	33677	32.1694	up	up	correct
STGW.US	MDC Partners Inc	20191018	2.83	2.89	2.83	2.87	100318	2.87	up	up	correct
STIM.US	Neuronetics Inc	20191018	9.01	9.39	8.95	9.01	79691	9.01
STKL.US	SunOpta Inc	20191018	1.4	1.44	1.3	1.35	587051	1.35	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20191018	2.621	2.87	2.621	2.87	50760	2.87	up	down	incorrect
STLD.US	Steel Dynamics Inc	20191018	28.92	29.11	28.51	28.705	2381229	27.0759	down	down	correct
STNE.US	StoneCo Ltd	20191018	35.3	35.87	33.616	34.015	1361473	34.015	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20191018	22.1	22.5349	21.43	22.31	76666	22.31	up	up	correct
STRA.US	Strategic Education Inc	20191018	131.53	131.53	129.4	129.84	133509	123.7884	down	down	correct
STRL.US	Sterling Construction Company Inc	20191018	15.81	16.44	15.77	16.38	243460	16.38	up	up	correct
STRM.US	Streamline Health Solutions Inc	20191018	1.11	1.2104	1.11	1.18	1280	1.18	up	up	correct
STRO.US	Sutro Biopharma Inc	20191018	9.96	10.3	9.75	9.98	75494	9.98	up	up	correct
STRR.US	Star Equity Holdings Inc	20191018	4.45	4.45	4.33	4.33	5007	4.33	down	down	correct
STRRP.US	Star Equity Holdings Inc	20191018	9.81	9.859	9.5	9.5	8700	7.6184	down	down	correct
STRS.US	Stratus Properties Inc	20191018	27.82	27.82	27.3	27.41	5293	27.41	down	down	correct
STRT.US	Strattec Security Corporation	20191018	20.2605	20.3108	20.12	20.21	2582	19.9412	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20191018	9.82	10.39	9.82	10.34	12989	10.34	up	up	correct
STX.US	Seagate Technology Holdings plc	20191018	55.07	55.31	54.58	54.98	1811353	50.0078	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20191018	21.33	21.525	21.14	21.47	46880	20.8733	up	down	incorrect
SUMO.US	Sumo Logic Inc	20191018	155.5	159.775	155.5	156.5	4289	156.5	up	up	correct
SUMR.US	Summer Infant Inc	20191018	0.355	0.3574	0.355	0.3574	87	3.2166	up	up	correct
SUNS.US	SLR Senior Investment Corp	20191018	17.34	17.41	17.21	17.31	33948	14.4106	down	down	correct
SUNW.US	Sunworks Inc	20191018	2.8	2.86	2.66	2.81	353580	2.81	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20191018	26.38	26.6156	25.3	25.67	421359	25.67	down	down	correct
SURF.US	Surface Oncology Inc	20191018	1.38	1.38	1.34	1.34	26251	1.34	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20191018	0.32	0.33	0.28	0.28	13010	14	down	down	correct
SVBI.US	Severn Bancorp Inc	20191018	8.1	8.11	8.04	8.04	12845	7.7165	down	down	correct
SVC.US	Service Properties Trust	20191018	25.15	25.41	25.05	25.39	492316	24.1298	up	up	correct
SVRA.US	Savara Inc	20191018	0.91	0.93	0.8711	0.8741	356952	0.8741	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20191018	7.11	7.1799	7	7.1129	9492	7.1129	up	up	correct
SWAV.US	ShockWave Medical Inc	20191018	32.67	33.26	31.68	32.26	193813	32.26	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20191018	5.2498	5.2575	5.196	5.2498	745213	5.1489
SWIR.US	Sierra Wireless Inc	20191018	11.26	11.35	11.03	11.125	150322	11.125	down	down	correct
SWKS.US	Skyworks Solutions Inc	20191018	87.29	88.27	86.74	87.77	2049527	85.046	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20191018	19.52	19.81	19.12	19.27	26800	19.27	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20191018	4.56	4.72	4.16	4.28	13475	4.28	down	down	correct
SY.US	So	20191018	8.94	9.1	8.8	9.01	265801	9.01	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20191018	36.49	36.91	36.49	36.8	46043	34.7623	up	up	correct
SYBX.US	Synlogic Inc	20191018	2.2	2.25	2.11	2.17	120491	2.17	down	up	incorrect
SYNA.US	Synaptics Incorporated	20191018	40.56	40.8	39.66	40.71	325199	40.71	up	up	correct
SYNC.US	Synacor Inc	20191018	1.52	1.5369	1.4976	1.52	37889	1.52
SYNH.US	Syneos Health Inc	20191018	55.03	55.68	54.62	55.03	267261	55.03
SYNL.US	Synalloy Corporation	20191018	15.16	15.47	14.67	15.02	4833	15.02	down	down	correct
SYPR.US	Sypris Solutions Inc	20191018	1.12	1.12	1.04	1.04	11012	1.04	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20191018	7.21	7.21	6.6	6.74	499917	6.74	down	down	correct
TA.US	TravelCenters of America Inc	20191018	10.41	10.4818	10.18	10.3	45373	10.3	down	down	correct
TACO.US	Del Taco Restaurants Inc	20191018	9.46	9.59	9.29	9.4	546776	9.2376	down	down	correct
TACT.US	TransAct Technologies Incorporated	20191018	12.07	12.14	12.07	12.14	1821	12.0445	up	up	correct
TAIT.US	Taitron Components Incorporated	20191018	2.74	2.75	2.7117	2.73	7941	2.4592	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20191018	1.54	1.56	1.52	1.56	29076	1.56	up	down	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20191018	25.3	25.3479	25.28	25.28	2562	21.443	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20191018	25.37	25.41	25.344	25.37	4400	21.2009
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20191018	25.4	25.4	25.3	25.3	1960	21.4865	down	down	correct
TAOP.US	Taoping Inc	20191018	0.549	0.569	0.545	0.569	362	3.414	up	up	correct
TARA.US	Protara Therapeutics Inc	20191018	0.2788	0.2896	0.2643	0.28	3008	11.2	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20191018	7.26	7.58	7.23	7.52	924825	6.824	up	down	incorrect
TATT.US	TAT Technologies Ltd	20191018	4.9	4.9	4.9	4.9	401	4.9
TAYD.US	Taylor Devices Inc	20191018	10.78	10.78	10.6998	10.7123	414	10.7123	down	down	correct
TBBK.US	The Bancorp Inc	20191018	10.05	10.24	10.05	10.07	119877	10.07	up	up	correct
TBK.US	Triumph Bancorp Inc	20191018	31.11	31.85	31.04	31.73	121018	31.73	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20191018	0.3244	0.3244	0.3119	0.3162	14801	3.162	down	down	correct
TBNK.US	Territorial Bancorp Inc	20191018	28.25	28.5	28.25	28.4	6694	25.5608	up	up	correct
TBPH.US	Theravance Biopharma Inc	20191018	17.08	17.6	16.47	16.895	352049	16.895	down	up	incorrect
TC.US	TuanChe ADR	20191018	2.68	2.85	2.3845	2.83	3718	11.32	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20191018	55.58	56.23	54.78	55.66	716271	55.66	up	up	correct
TCBK.US	TriCo Bancshares	20191018	35.96	36.37	35.96	36.27	45489	34.2472	up	up	correct
TCCO.US	Technical Communications Corporation	20191018	2.5725	2.6446	2.4923	2.6446	5630	2.6446	up	down	incorrect
TCDA.US	Tricida Inc	20191018	34.69	35.56	34.69	35.4	187452	35.4	up	up	correct
TCFC.US	The Community Financial Corporation	20191018	31.64	32.17	31.15	32.05	10485	30.9666	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20191018	48.62	48.78	46.6948	47.06	223343	47.06	down	down	correct
TCOM.US	Trip.com Group Limited	20191018	30.42	30.88	29.36	29.38	5004962	29.38	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20191018	0.3275	0.3703	0.3132	0.3512	108759	3.512	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20191018	13.51	13.59	13.5	13.59	108502	10.7281	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20191018	15.93	16.415	14.4	14.79	60078	14.79	down	down	correct
TCX.US	Tucows Inc	20191018	55.38	55.38	54.17	54.72	35445	54.72	down	down	correct
TDACU.US	Trident Acquisitions Corp	20191018	10.54	10.54	10.54	10.54	200	10.54
TDACW.US	Trident Acquisitions Corp. Warrant	20191018	0.095	0.11	0.095	0.11	269360	0.11	up	up	correct
TEAM.US	Atlassian Corporation Plc	20191018	121.12	121.56	109.42	116.86	10819440	116.86	down	down	correct
TECH.US	Bio	20191018	201.04	202.26	198.42	200.25	132256	198.3411	down	down	correct
TECTP.US	Tectonic Financial Inc	20191018	10.55	10.556	10.34	10.55	9900	8.5305
TEDU.US	Tarena International Inc	20191018	0.935	0.98	0.91	0.9299	16519	4.6495	down	up	incorrect
TELL.US	Tellurian Inc	20191018	8.02	8.05	7.55	7.62	1856420	7.62	down	down	correct
TENB.US	Tenable Holdings Inc	20191018	21.38	21.485	20.77	20.87	800683	20.87	down	down	correct
TENX.US	Tenax Therapeutics Inc	20191018	1.26	1.293	1.22	1.239	16588	1.239	down	down	correct
TER.US	Teradyne Inc	20191018	60.34	60.34	58.6	58.93	2926145	58.3722	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20191018	15.48	15.5765	15.06	15.15	20616	14.86	down	down	correct
TFSL.US	TFS Financial Corporation	20191018	18.56	18.825	18.48	18.785	152971	16.4359	up	up	correct
TGA.US	TransGlobe Energy Corporation	20191018	1.27	1.29	1.24	1.25	110842	1.1698	down	down	correct
TGLS.US	Tecnoglass Inc	20191018	7.85	7.93	7.8	7.85	46111	7.5207
TGTX.US	TG Therapeutics Inc	20191018	5.52	5.59	5.26	5.46	1457609	5.46	down	down	correct
TH.US	Target Hospitality Corp	20191018	5.69	5.88	5.61	5.82	116624	5.82	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20191018	9.8	9.8	9.8	9.8	250000	9.8
THFF.US	First Financial Corporation	20191018	42.48	43	42.44	42.76	58691	40.6323	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20191018	0.36	0.36	0.36	0.36	0	0.36
THMO.US	ThermoGenesis Holdings Inc	20191018	5.34	5.6689	5.259	5.46	29862	5.46	up	up	correct
THRM.US	Gentherm Incorporated	20191018	42.35	42.85	41.96	41.96	121252	41.96	down	down	correct
THTX.US	Theratechnologies Inc	20191018	3.3	3.66	3.25	3.61	119050	3.61	up	up	correct
THWWW.US	Target Hospitality Corp	20191018	0.7	0.9	0.65	0.75	23300	0.75	up	up	correct
TIGO.US	Millicom International Cellular S.A	20191018	48.73	49.229	48.57	48.57	34305	47.2117	down	down	correct
TIGR.US	UP Fintech Holding Limited	20191018	4.14	4.18	4.04	4.15	131800	4.15	up	down	incorrect
TILE.US	Interface Inc	20191018	14.88	15.06	14.69	15.01	311695	14.7172	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20191018	30.1	30.1	30.1	30.1	0	27.0716
TIPPX.US	Total Income + Real Estate Fund CL C	20191018	29.07	29.07	29.07	29.07	0	25.7406
TIPRX.US	Totl In Rl Est A	20191018	30.29	30.29	30.29	30.29	0	27.2519
TIPT.US	Tiptree Inc	20191018	7.27	7.37	7.17	7.3	13823	6.9501	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20191018	30.77	30.77	30.77	30.77	0	27.7041
TITN.US	Titan Machinery Inc	20191018	16.1	16.29	15.975	16.1	89465	16.1
TLF.US	Tandy Leather Factory Inc	20191018	13.08	13.08	13	13.03	500	12.332	down	down	correct
TLGT.US	Teligent Inc	20191018	0.6922	0.95	0.67	0.7909	79558	7.909	up	up	correct
TLRY.US	Tilray Inc	20191018	22.4	22.49	21.25	21.37	927983	21.37	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20191018	5.93	5.96	5.66	5.936	3998	1.1872	up	down	incorrect
TMDI.US	Titan Medical Inc	20191018	0.54	0.56	0.5181	0.5306	329711	0.5306	down	down	correct
TMDX.US	TransMedics Group Inc	20191018	18.14	18.77	17.52	17.74	58847	17.74	down	down	correct
TMUS.US	T	20191018	81.14	82.33	80.78	81.6	3212054	81.6	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20191018	63.49	64.97	62.1	63.58	1290897	63.58	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20191018	1710	1710	1650	1700	32060	1700	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20191018	0.4683	0.4683	0.432	0.4597	6978	4.597	down	down	correct
TOPS.US	Top Ships Inc	20191018	4.46	4.652	4.3204	4.37	462718	109.25	down	down	correct
TOUR.US	Tuniu Corporation	20191018	3.18	3.18	3.04	3.09	9811	3.09	down	down	correct
TOWN.US	TowneBank	20191018	27.55	27.93	27.545	27.85	112256	26.1246	up	down	incorrect
TPIC.US	TPI Composites Inc	20191018	19.46	19.73	19.25	19.43	708534	19.43	down	down	correct
TPST.US	Tempest Therapeutics Inc	20191018	7.12	7.29	6.8156	7.08	839	106.2	down	up	incorrect
TPTX.US	Turning Point Therapeutics Inc	20191018	35.85	37.09	35.8	36.9	359978	36.9	up	up	correct
TREE.US	LendingTree Inc	20191018	319.28	319.43	313.24	314.25	68145	314.25	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20191018	50.71	50.76	45.08	48.92	535271	48.92	down	down	correct
TRIB.US	Trinity Biotech plc	20191018	0.81	0.828	0.78	0.7994	45900	0.7994	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20191018	0.3	0.31	0.2803	0.2949	331896	0.2949	down	down	correct
TRIP.US	TripAdvisor Inc	20191018	39.08	39.08	37.325	37.415	1668317	33.2722	down	down	correct
TRIT.US	Triterras Inc	20191018	9.82	9.83	9.82	9.83	392498	9.83	up	up	correct
TRMB.US	Trimble Inc	20191018	39.66	40.08	39.39	39.73	729690	39.73	up	up	correct
TRMD.US	TORM plc	20191018	10	10	9.6621	9.7636	943	8.5687	down	up	incorrect
TRMK.US	Trustmark Corporation	20191018	34.2	34.64	33.59	34.55	154734	32.1702	up	up	correct
TRNS.US	Transcat Inc	20191018	25.98	26.78	25.84	26.43	16126	26.43	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20191018	0.0017	0.0018	0.0017	0.0018	333	0.36	up	up	correct
TROO.US	TROOPS Inc	20191018	1	1	1	1	1100	1
TROW.US	T. Rowe Price Group Inc	20191018	110.41	110.44	108.49	109.41	1269566	103.1226	down	down	correct
TRS.US	TriMas Corporation	20191018	30.15	30.675	29.96	30.515	119947	30.4787	up	up	correct
TRST.US	TrustCo Bank Corp NY	20191018	8.12	8.2	8.1	8.15	248430	37.23	up	up	correct
TRUE.US	TrueCar Inc	20191018	3.36	3.41	3.3	3.395	1014290	3.395	up	up	correct
TRUP.US	Trupanion Inc	20191018	22.36	22.5899	21.97	22.31	253193	22.31	down	up	incorrect
TRVG.US	trivago N.V	20191018	3.73	3.76	3.6	3.64	126332	3.64	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20191018	3.8	3.9	3.5294	3.88	5892	3.88	up	up	correct
TRVN.US	Trevena Inc	20191018	0.9669	0.9779	0.9206	0.93	214869	0.93	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20191018	40.95	41.49	40.53	40.88	46200	29.7098	down	down	correct
TSBK.US	Timberland Bancorp Inc	20191018	25.86	26.45	25.79	26.05	6079	23.9367	up	up	correct
TSC.US	TriState Capital Holdings Inc	20191018	22.49	22.87	22.38	22.71	157171	22.71	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20191018	26.75	26.75	26.5	26.642	2000	23.1343	down	up	incorrect
TSCO.US	Tractor Supply Company	20191018	92.4	93.89	92.09	93.32	2214301	90.8462	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20191018	22.34	22.3965	21.83	22.285	499190	22.285	down	up	incorrect
TSIFX.US	TSIFX	20191018	9.98	9.98	9.98	9.98	0	9.1754
TSLA.US	Tesla Inc	20191018	260.7	262.8	255.1	256.95	28768330	51.39	down	down	correct
TSRI.US	TSR Inc	20191018	3.3299	3.3299	3.3299	3.3299	1023	3.3299
TTCF.US	Tattooed Chef Inc	20191018	10.12	10.12	10.12	10.12	16800	10.12
TTD.US	The Trade Desk Inc	20191018	201.2	202.3455	186.26	194.81	2025602	19.481	down	down	correct
TTEC.US	TTEC Holdings Inc	20191018	46.7	46.98	46.345	46.75	87430	44.345	up	up	correct
TTEK.US	Tetra Tech Inc	20191018	86.42	88.4	86.42	88.24	280039	86.9863	up	up	correct
TTGT.US	TechTarget Inc	20191018	23.15	23.16	22.43	22.73	73102	22.73	down	up	incorrect
TTMI.US	TTM Technologies Inc	20191018	12.46	12.5	12.18	12.22	421613	12.22	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20191018	0.174	0.187	0.1711	0.1748	366768	5.244	up	up	correct
TTOO.US	T2 Biosystems Inc	20191018	2.6	2.65	2.44	2.54	286649	2.54	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20191018	3.02	3.135	3.02	3.11	177717	2.8667	up	up	correct
TTWO.US	Take	20191018	122.83	123.18	120.95	122.73	901691	122.73	down	down	correct
TURN.US	180 Degree Capital Corp	20191018	2.12	2.1284	2.1151	2.1284	4582	6.3852	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20191018	2.03	2.08	1.93	1.93	380193	1.93	down	down	correct
TVTX.US	Travere Therapeutics Inc	20191018	11.35	11.47	11.04	11.24	219230	11.24	down	down	correct
TVTY.US	Tivity Health Inc	20191018	16.68	16.83	15.67	15.755	599741	15.755	down	down	correct
TW.US	Tradeweb Markets Inc	20191018	43	43.26	40.23	41.5	10169300	41.0358	down	down	correct
TWIN.US	Twin Disc Incorporated	20191018	10.03	10.12	9.82	9.98	10524	9.98	down	down	correct
TWNK.US	Hostess Brands Inc	20191018	13.25	13.27	13.08	13.135	956128	13.135	down	down	correct
TWNKW.US	Hostess Brands Inc	20191018	1.38	1.38	1.35	1.37	45100	1.37	down	down	correct
TWOU.US	2U Inc	20191018	16.98	17.185	16.37	16.52	889330	16.52	down	down	correct
TWST.US	Twist Bioscience Corporation	20191018	24.49	24.8296	22.91	23.64	171352	23.64	down	down	correct
TXG.US	10x Genomics Inc	20191018	51.61	54.23	51.32	52.5	169970	52.5	up	up	correct
TXMD.US	TherapeuticsMD Inc	20191018	3.71	3.81	3.64	3.665	2448356	3.665	down	down	correct
TXN.US	Texas Instruments Incorporated	20191018	129.79	130.42	128.55	129.46	4125988	121.9498	down	down	correct
TXRH.US	Texas Roadhouse Inc	20191018	48	48.91	47.52	48.64	765250	47.4043	up	up	correct
TYHT.US	Shineco Inc	20191018	0.5312	0.5312	0.5013	0.51	23355	4.59	down	down	correct
TYME.US	Tyme Technologies Inc	20191018	1.44	1.52	1.25	1.33	608457	1.33	down	down	correct
TZOO.US	Travelzoo	20191018	11.18	11.27	10.86	11.06	17464	11.06	down	down	correct
UAL.US	United Airlines Holdings Inc	20191018	89.43	90.755	89.33	90.085	2722683	90.085	up	up	correct
UBCP.US	United Bancorp Inc	20191018	11.7	11.7	11.7	11.7	721	10.7094
UBFO.US	United Security Bancshares	20191018	10.41	10.58	10.31	10.32	45872	9.1677	down	down	correct
UBOH.US	United Bancshares Inc	20191018	19.8839	19.8839	19.87	19.87	1070	18.7794	down	down	correct
UBSI.US	United Bankshares Inc	20191018	38.19	38.59	38.165	38.49	246495	34.8316	up	up	correct
UBX.US	Unity Biotechnology Inc	20191018	7.07	7.15	6.78	7.02	167839	7.02	down	down	correct
UCBI.US	United Community Banks Inc	20191018	28.44	28.96	28.39	28.83	389112	26.9775	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20191018	15.91	16.02	15.5	15.69	184919	15.69	down	down	correct
UEIC.US	Universal Electronics Inc	20191018	52.37	52.71	51.2777	51.67	52176	51.67	down	up	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20191018	3.09	3.12	2.94	3.06	112744	3.06	down	down	correct
UFCS.US	United Fire Group Inc	20191018	45.86	46.14	45.72	46.04	66920	42.9585	up	up	correct
UFPI.US	UFP Industries Inc	20191018	41.54	41.89	40.95	41.35	413378	40.4389	down	down	correct
UFPT.US	UFP Technologies Inc	20191018	40.52	40.96	40.15	40.29	9693	40.29	down	up	incorrect
UG.US	United	20191018	18.4	18.4	18.4	18.4	419	16.6178
UHAL.US	AMERCO	20191018	394.28	398.125	394.28	397.88	26910	394.1144	up	up	correct
UIHC.US	United Insurance Holdings Corp	20191018	12.52	12.99	12.52	12.925	53631	11.8579	up	up	correct
ULBI.US	Ultralife Corporation	20191018	8.21	8.48	8.21	8.48	10149	8.48	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20191018	24.92	25.16	24.673	24.77	49263	23.9012	down	down	correct
ULTA.US	Ulta Beauty Inc	20191018	246.8	247.2385	239.8	239.92	1326165	239.92	down	down	correct
UMBF.US	UMB Financial Corporation	20191018	64.3	65.15	64.3	65	123013	62.4525	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20191018	15.77	15.89	15.7	15.86	1875708	14.218	up	up	correct
UNB.US	Union Bankshares Inc	20191018	32.01	32.72	31.7	32.15	2098	28.9397	up	down	incorrect
UNIQX.US	UNIQX	20191018	26.34	26.34	26.34	26.34	0	24.1464
UNIT.US	Uniti Group Inc	20191018	7.71	7.73	7.41	7.645	1606865	6.5693	down	down	correct
UNTY.US	Unity Bancorp Inc	20191018	20.65	20.65	20.14	20.14	3421	19.3552	down	down	correct
UONE.US	Urban One Inc	20191018	2.2	2.211	2.19	2.19	2667	2.19	down	down	correct
UONEK.US	Urban One Inc	20191018	2.2	2.21	2.16	2.2	14778	2.2
UPLD.US	Upland Software Inc	20191018	40.15	40.15	38.5411	39.39	336969	39.39	down	up	incorrect
UPWK.US	Upwork Inc	20191018	14.67	14.98	14.36	14.415	1155119	14.415	down	up	incorrect
URBN.US	Urban Outfitters Inc	20191018	27.04	27.97	26.97	27.685	1933254	27.685	up	up	correct
URGN.US	UroGen Pharma Ltd	20191018	22.28	22.79	22.09	22.32	133504	22.32	up	up	correct
USAK.US	USA Truck Inc	20191018	7.82	8.06	7.78	7.84	54547	7.84	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20191018	14.28	14.42	13.89	13.98	19625	13.98	down	down	correct
USAU.US	U.S. Gold Corp	20191018	0.86	0.897	0.8101	0.8122	169072	8.122	down	down	correct
USEG.US	U.S. Energy Corp	20191018	0.5	0.5	0.48	0.4802	12903	4.802	down	down	correct
USIO.US	Usio Inc	20191018	2.059	2.12	2.0069	2.01	13397	2.01	down	down	correct
USLM.US	United States Lime & Minerals Inc	20191018	74.72	76.19	73.03	76	11393	71.1187	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20191018	25.7	25.7	25.7	25.7	0	23.7125
USQSX.US	USQ Core Real Estate Fund	20191018	25.7	25.7	25.7	25.7	0	23.7132
USWS.US	U.S. Well Services Inc	20191018	1.98	2.03	1.96	1.96	14988	6.86	down	up	incorrect
UTHR.US	United Therapeutics Corporation	20191018	81.43	82.78	80.6	82.14	517308	82.14	up	up	correct
UTMD.US	Utah Medical Products Inc	20191018	94.72	95.83	94.01	95.83	6340	91.7699	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20191018	3	3.0027	2.98	2.98	3425	2.98	down	down	correct
UVSP.US	Univest Financial Corporation	20191018	24.84	25.15	24.84	24.97	55472	23.2907	up	down	incorrect
UXIN.US	Uxin Limited	20191018	2.59	2.69	2.52	2.62	611456	2.62	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20191018	37.2501	37.2501	37.2501	37.2501	58	34.0183
VALU.US	Value Line Inc	20191018	23.99	24.3	23.2	23.65	5034	22.1603	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20191018	34.5	34.5	34.5	34.5	467	34.4138
VBIV.US	VBI Vaccines Inc	20191018	0.5392	0.5392	0.51	0.5288	1209206	0.5288	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20191018	1.29	1.32	1.28	1.31	2736	1.31	up	up	correct
VBNK.US	VersaBank Common Shares	20191018	5.1361	5.1361	5.1361	5.1361	400	5.1361
VBTX.US	Veritex Holdings Inc	20191018	24.15	24.7	24.14	24.56	473773	23.0956	up	up	correct
VC.US	Visteon Corporation	20191018	83.61	85.82	83.32	84.9	294122	84.9	up	up	correct
VCEL.US	Vericel Corporation	20191018	15.4	15.66	15.36	15.45	258573	15.45	up	up	correct
VCMIX.US	Versus Capital Multi	20191018	28.19	28.19	28.19	28.19	0	26.0111
VCNX.US	Vaccinex Inc	20191018	5.51	5.9917	5.51	5.9917	417	5.9917	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20191018	25.71	25.71	25.71	25.71	0	24.0044
VCTR.US	Victory Capital Holdings Inc	20191018	16	16.14	15.61	15.615	54604	15.136	down	down	correct
VCYT.US	Veracyte Inc	20191018	25.05	25.3	24.055	24.67	450600	24.67	down	up	incorrect
VECO.US	Veeco Instruments Inc	20191018	12.15	12.2043	11.72	11.97	121224	11.97	down	down	correct
VEON.US	VEON Ltd	20191018	2.38	2.39	2.28	2.31	8217345	2.1553	down	down	correct
VERB.US	Verb Technology Company Inc	20191018	1.06	1.06	1.02	1.02	79659	1.02	down	down	correct
VERBW.US	Verb Technology Company Inc	20191018	0.39	0.39	0.39	0.39	315	0.39
VERI.US	Veritone Inc	20191018	3.12	3.17	2.95	3.02	560442	3.02	down	down	correct
VERO.US	Venus Concept Inc	20191018	0.4383	0.44	0.4005	0.4006	58347	6.009	down	down	correct
VERU.US	Veru Inc	20191018	2.15	2.15	2.11	2.15	88849	2.15
VERY.US	Vericity Inc	20191018	13.575	13.575	12.6	13.15	2691	8.9026	down	up	incorrect
VFF.US	Village Farms International Inc	20191018	7	7.08	6.5	6.78	1068341	6.78	down	up	incorrect
VFLEX.US	VFLEX	20191018	25.5	25.5	25.5	25.5	0	22.7018
VG.US	Vonage Holdings Corp	20191018	10.62	10.67	10.28	10.38	2080715	10.38	down	up	incorrect
VIA.US	Via Renewables Inc	20191018	9.73	9.83	9.37	9.4	62761	8.0138	down	down	correct
VIAC.US	ViacomCBS Inc	20191018	37.52	37.98	36.74	36.75	5967944	34.3265	down	down	correct
VIACA.US	ViacomCBS Inc	20191018	41.69	41.69	41	41	5319	38.5748	down	down	correct
VIASP.US	Via Renewables Inc	20191018	24.42	24.74	24.383	24.624	14100	20.4233	up	up	correct
VIAV.US	Viavi Solutions Inc	20191018	14.83	15.07	14.69	14.83	1578311	14.83
VICR.US	Vicor Corporation	20191018	31.07	33.29	30.68	30.97	665291	30.97	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20191018	8.27	8.48	8.02	8.38	28710	8.38	up	up	correct
VIR.US	Vir Biotechnology Inc	20191018	14.25	14.5787	13.3909	13.66	206244	13.66	down	down	correct
VIRC.US	Virco Mfg. Corporation	20191018	3.93	4.0799	3.75	3.9619	15940	3.9619	up	up	correct
VIRT.US	Virtu Financial Inc	20191018	16.87	17.28	16.74	17.11	882853	15.5892	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20191018	6	6	5.7	5.7	44800	5.7	down	down	correct
VISL.US	Vislink Technologies Inc	20191018	0.52	0.5574	0.52	0.5365	50774	3.2192	up	down	incorrect
VIVE.US	Viveve Medical Inc	20191018	47.2	62.4	43.8	50.9	170496	50.9	up	up	correct
VIVO.US	Meridian Bioscience Inc	20191018	9.96	10.11	9.93	10.03	263588	10.03	up	up	correct
VJET.US	voxeljet AG	20191018	2.07	2.15	2.07	2.11	12159	10.55	up	up	correct
VKTX.US	Viking Therapeutics Inc	20191018	6.66	6.8	6.45	6.535	745578	6.535	down	down	correct
VLDR.US	Velodyne Lidar Inc	20191018	10.08	10.12	10.08	10.12	401400	10.12	up	up	correct
VLGEA.US	Village Super Market Inc	20191018	25.99	26.1	25.56	25.62	32643	23.5761	down	down	correct
VLY.US	Valley National Bancorp	20191018	11.25	11.5	11.19	11.465	2141894	10.3956	up	up	correct
VLYPO.US	Valley National Bancorp	20191018	25.52	25.5875	25.47	25.55	5460	22.5706	up	up	correct
VLYPP.US	Valley National Bancorp	20191018	28.65	28.799	28.56	28.59	2733	25.1633	down	down	correct
VMD.US	Viemed Healthcare Inc	20191018	7.9519	7.9711	7.85	7.87	57518	7.87	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20191018	13.6	13.76	13.42	13.59	721914	13.59	down	up	incorrect
VNET.US	21Vianet Group Inc	20191018	8.41	8.4389	8.08	8.18	184025	8.18	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20191018	25.98	25.99	25.41	25.51	590163	22.5921	down	down	correct
VOD.US	Vodafone Group Plc	20191018	20.62	20.735	20.6	20.61	2577666	17.7934	down	down	correct
VOXX.US	VOXX International Corporation	20191018	4.73	5.04	4.6002	4.92	56125	4.92	up	down	incorrect
VQS.US	Viq Solutions Inc	20191018	0.085	0.085	0.085	0.085	300000	0.085
VRA.US	Vera Bradley Inc	20191018	10.69	11.13	10.6	10.845	305743	10.845	up	up	correct
VRAY.US	ViewRay Inc	20191018	2.59	2.66	2.43	2.52	1619092	2.52	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20191018	14.8	15.4957	14.2	14.65	74102	14.65	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20191018	0.95	0.95	0.81	0.8997	12936	13.4955	down	down	correct
VREX.US	Varex Imaging Corporation	20191018	29.07	29.1	28.35	28.72	113072	28.72	down	down	correct
VRME.US	VerifyMe Inc	20191018	0.0959	0.0959	0.0959	0.0959	200	4.795
VRNA.US	Verona Pharma plc	20191018	4.24	4.25	4.24	4.25	1656	4.25	up	down	incorrect
VRNS.US	Varonis Systems Inc	20191018	63.56	63.77	61.59	62.34	597873	20.78	down	up	incorrect
VRNT.US	Verint Systems Inc	20191018	43.2192	43.3292	42.2295	42.7793	274350	21.7928	down	up	incorrect
VRRM.US	Verra Mobility Corporation	20191018	14.51	14.545	14.13	14.3	1265203	14.3	down	down	correct
VRSK.US	Verisk Analytics Inc	20191018	155.49	155.49	153.63	154.42	954495	152.2623	down	down	correct
VRSN.US	VeriSign Inc	20191018	186.78	186.78	184.72	185.51	940783	185.51	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20191018	97.05	98.83	96.41	98.64	66074	94.3316	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20191018	180.25	180.25	175.38	176.23	1122557	176.23	down	down	correct
VS.US	Versus Systems Inc	20191018	0.2663	0.2798	0.25	0.254	7027	4.064	down	down	correct
VSAT.US	Viasat Inc	20191018	72.1	72.43	71.31	71.51	141168	71.51	down	down	correct
VSEC.US	VSE Corporation	20191018	33.47	33.62	33.14	33.33	10971	32.5653	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20191018	6.4	6.4	6.4	6.4	0	5.852
VSLCX.US	Invesco Senior Loan Fund Class C	20191018	6.42	6.42	6.42	6.42	0	5.9668
VSLYX.US	If Inv Snr Fnd Y	20191018	6.4	6.4	6.4	6.4	0	5.8202
VSTM.US	Verastem Inc	20191018	1.12	1.16	1.1	1.13	362626	1.13	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20191018	1.2	1.39	1.2	1.39	809730	1.39	up	up	correct
VTNR.US	Vertex Energy Inc	20191018	1.15	1.2	1.11	1.16	17960	1.16	up	down	incorrect
VTRS.US	Viatris Inc	20191018	18.88	18.92	18.275	18.33	6171894	17.9125	down	down	correct
VTSI.US	VirTra Inc	20191018	2.5817	2.7199	2.55	2.55	5602	2.55	down	down	correct
VTVT.US	vTv Therapeutics Inc	20191018	1.43	1.44	1.4	1.41	74475	1.41	down	up	incorrect
VUZI.US	Vuzix Corporation	20191018	2.32	2.36	2.29	2.36	72526	2.36	up	up	correct
VVPR.US	VivoPower International PLC	20191018	1.4	1.43	1.3703	1.4135	6263	1.4135	up	up	correct
VWTR.US	Vidler Water Resources Inc	20191018	10.28	10.42	10.24	10.41	29718	10.41	up	up	correct
VXRT.US	Vaxart Inc	20191018	0.3789	0.38	0.37	0.3745	190866	0.3745	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20191018	15.32	15.32	14.33	14.73	363798	14.73	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20191018	20.6	23.2	20	20.08	15925	20.08	down	up	incorrect
VYNT.US	Vyant Bio Inc	20191018	4.5	4.8	4.2	4.5	150683	4.5
WABC.US	Westamerica Bancorporation	20191018	63.83	64.54	63.0801	64.41	121896	60.5399	up	up	correct
WAFD.US	Washington Federal Inc	20191018	35.57	36.24	35.57	36.105	200410	33.6724	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20191018	2.7304	2.7304	2.7304	2.7304	125	2.7304
WASH.US	Washington Trust Bancorp Inc	20191018	48.39	49.15	48.39	49.02	26418	44.503	up	up	correct
WATT.US	Energous Corporation	20191018	3.19	3.3	3.16	3.25	173411	3.25	up	up	correct
WB.US	Weibo Corporation	20191018	50.54	51.01	47.5	47.55	2762860	47.55	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20191018	56.02	56.17	55.27	55.3	4682351	50.6306	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20191018	23.29	23.29	22.59	22.9933	11365	22.9933	down	up	incorrect
WDAY.US	Workday Inc	20191018	157.94	158.63	151.06	154.54	4154933	154.54	down	down	correct
WDC.US	Western Digital Corporation	20191018	59.08	59.21	57.26	58.13	3324373	56.9264	down	down	correct
WDFC.US	WD	20191018	173.1	180.63	172.55	180.14	273248	175.5936	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20191018	12.89	12.89	12.89	12.89	0	12.6403
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20191018	13.27	13.27	13.27	13.27	0	12.9644
WEN.US	The Wendy's Company	20191018	21.38	21.65	21.3	21.6	3650322	20.7713	up	up	correct
WERN.US	Werner Enterprises Inc	20191018	36.44	36.88	36.28	36.3	670906	35.6233	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20191018	13.32	13.32	13.32	13.32	0	13.0481
WETF.US	WisdomTree Investments Inc	20191018	4.87	4.91	4.83	4.91	491465	4.6396	up	up	correct
WEYS.US	Weyco Group Inc	20191018	24.45	25.2958	24.41	24.74	14485	22.5234	up	up	correct
WFCF.US	Where Food Comes From Inc	20191018	1.6755	1.6755	1.6755	1.6755	310	6.6351
WHF.US	WhiteHorse Finance Inc	20191018	13.88	13.9	13.8	13.82	71542	10.4158	down	down	correct
WHFBZ.US	WHFBZ	20191018	26.415	26.4422	26.415	26.4422	450	22.9491	up	up	correct
WHLM.US	Wilhelmina International Inc	20191018	5.2499	5.2499	5.2499	5.2499	14	5.2499
WHLR.US	Wheeler Real Estate Investment Trust Inc	20191018	1.69	1.75	1.69	1.712	4809	1.712	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20191018	15.04	15.25	15.04	15.25	3200	15.25	up	up	correct
WILC.US	G. Willi	20191018	10.92	11.0052	10.865	11	1432	10.3736	up	up	correct
WINA.US	Winmark Corporation	20191018	177.91	179	177.89	179	8670	168.4894	up	down	incorrect
WING.US	Wingstop Inc	20191018	90.45	91.73	90.27	91.07	274357	86.8028	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20191018	3.1	3.1	3.1	3.1	1124	9.3
WIRE.US	Encore Wire Corporation	20191018	56.78	57.68	56.51	57.06	108037	56.9005	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20191018	0.83	0.84	0.8001	0.8001	22581	16.002	down	down	correct
WIX.US	Wix.com Ltd	20191018	123.78	124.01	116.85	118.55	465352	118.55	down	down	correct
WKHS.US	Workhorse Group Inc	20191018	3.62	3.7154	3.45	3.47	1105539	3.47	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20191018	0.06	0.073	0.06	0.07	22800	0.07	up	up	correct
WLDN.US	Willdan Group Inc	20191018	35.3	37.62	35.29	37.4	110898	37.4	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20191018	54.99	55.08	54.51	54.51	6076	54.51	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20191018	187.89	188.12	186.67	187.77	619708	182.8049	down	down	correct
WNEB.US	Western New England Bancorp Inc	20191018	9.39	9.52	9.34	9.47	50545	8.899	up	up	correct
WORX.US	SCWorx Corp	20191018	3.09	3.36	3.09	3.36	10349	3.36	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20191018	2.5	2.64	2.49	2.62	314165	2.62	up	up	correct
WRAP.US	Wrap Technologies Inc	20191018	3.45	3.6	3.4	3.59	67303	3.59	up	up	correct
WRLD.US	World Acceptance Corporation	20191018	122.58	123.635	118.4	118.68	89129	118.68	down	up	incorrect
WSBC.US	WesBanco Inc	20191018	37.9	38.34	37.835	38.19	154867	34.6009	up	up	correct
WSBF.US	Waterstone Financial Inc	20191018	17.28	17.44	17.28	17.39	42221	15.0677	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20191018	15.74	15.895	15.62	15.74	214461	15.74
WSFS.US	WSFS Financial Corporation	20191018	43.77	44.425	43.72	44.115	251969	42.8706	up	up	correct
WSTG.US	Wayside Technology Group Inc	20191018	14.66	14.66	14.4	14.49	997	13.4707	down	down	correct
WTBA.US	West Bancorporation Inc	20191018	22.16	22.6	22.16	22.38	43162	20.498	up	up	correct
WTER.US	The Alkaline Water Company Inc	20191018	1.57	1.5708	1.48	1.51	263402	1.51	down	down	correct
WTFC.US	Wintrust Financial Corporation	20191018	63.64	64.99	63.49	64.63	582273	61.8747	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20191018	29.0958	29.28	28.9133	28.9966	9337	25.6269	down	down	correct
WTRH.US	Waitr Holdings Inc	20191018	0.6325	0.647	0.59	0.6122	3381420	0.6122	down	down	correct
WTW.US	Weight Watchers International Inc	20191018	35.84	35.86	35.17	35.23	5367	35.23	down	down	correct
WVE.US	Wave Life Sciences Ltd	20191018	20.87	21.13	20.01	20.57	115521	20.57	down	down	correct
WVFC.US	WVS Financial Corp	20191018	15.4249	15.4249	15.4249	15.4249	157	14.525
WVVI.US	Willamette Valley Vineyards Inc	20191018	6.92	7.0974	6.91	7.02	5161	7.02	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20191018	4.62	4.62	4.4	4.4	1247	3.9103	down	down	correct
WW.US	WW International Inc	20191018	36.2	36.431	35.1419	35.23	829398	35.23	down	up	incorrect
WWD.US	Woodward Inc	20191018	107.63	108.32	106.69	107.17	145824	105.835	down	down	correct
WYNN.US	Wynn Resorts Limited	20191018	113.81	115.055	113.09	113.52	1188088	111.643	down	down	correct
XAIR.US	Beyond Air Inc	20191018	4.32	4.48	4.31	4.48	1052	4.48	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20191018	1.35	1.46	1.22	1.24	798945	1.24	down	down	correct
XBIT.US	XBiotech Inc	20191018	9.08	9.46	9.08	9.4	67959	9.4	up	up	correct
XCAPX.US	ACAP Strategic Fund	20191018	17.9	17.9	17.9	17.9	0	17.192
XCBFX.US	Capstone Church Bond Fund	20191018	12	12	12	12	0	12
XCLIX.US	XCLIX	20191018	10.58	10.58	10.58	10.58	0	9.9906
XCUR.US	Exicure Inc	20191018	2.71	2.84	2.68	2.81	8132	2.81	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20191018	13.42	13.42	13.42	13.42	0	13.42
XEL.US	Xcel Energy Inc	20191018	63.8	64.14	63.33	64.01	2546519	60.2762	up	up	correct
XELA.US	Exela Technologies Inc	20191018	0.9452	0.99	0.92	0.93	148862	2.79	down	down	correct
XELB.US	Xcel Brands Inc	20191018	1.53	1.61	1.53	1.57	12050	1.57	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20191018	8.62	8.8	8.36	8.8	27522	8.8	up	up	correct
XENT.US	Intersect ENT Inc	20191018	16.66	16.86	16.19	16.81	367384	16.81	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20191018	8.92	9.4	8.92	9.01	166472	9.01	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20191018	12.17	12.375	12.02	12.21	9887	12.21	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20191018	916.08	916.08	916.08	916.08	0	680.2987
XGN.US	Exagen Inc	20191018	13.36	14	13.01	13.99	26353	13.99	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20191018	8.84	8.84	8.84	8.84	0	7.8752
XLNX.US	Xilinx Inc	20191018	94.94	95.495	93.09	94.34	2226898	92.3849	down	down	correct
XLRN.US	Acceleron Pharma Inc	20191018	43.01	43.37	41.99	42.15	203789	42.15	down	down	correct
XNCR.US	Xencor Inc	20191018	36.32	36.72	34.42	35.08	261204	35.08	down	down	correct
XNET.US	Xunlei Limited	20191018	2.44	2.44	2.32	2.37	104825	2.37	down	down	correct
XOMA.US	XOMA Corporation	20191018	18.16	18.5179	17.98	18.275	40775	18.275	up	up	correct
XONE.US	The ExOne Company	20191018	6.76	6.93	6.62	6.67	128452	6.67	down	down	correct
XPEL.US	XPEL Inc	20191018	10.05	10.41	9.955	10.2	41366	10.2	up	up	correct
XPER.US	Xperi Holding Corporation	20191018	20.48	20.515	19.965	20.12	154266	19.173	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20191018	6.4	6.4	6.4	6.4	0	5.8468
XRAY.US	DENTSPLY SIRONA Inc	20191018	54.86	55.445	54.81	54.9	1578273	54.0047	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20191018	29.42	29.98	29.42	29.8	1558454	27.1372	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20191018	11.63	11.63	11.63	11.63	0	10.6455
XSICX.US	Voya Senior Income Fund Class	20191018	11.6	11.6	11.6	11.6	0	10.7288
XSIIX.US	ING Senior Incm Fd	20191018	11.59	11.59	11.59	11.59	0	10.5486
XSIWX.US	ING Senior Incm Fd	20191018	11.64	11.64	11.64	11.64	0	10.5986
XSLCX.US	Invesco Senior Loan Fund Class	20191018	6.4	6.4	6.4	6.4	0	6.4
XSPA.US	XpresSpa Group Inc	20191018	1.22	1.4722	1.22	1.43	13682	4.29	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20191018	1.98	2.075	1.98	2.06	734508	2.06	up	up	correct
YELL.US	Yellow Corporation	20191018	4.25	4.45	4.17	4.3	1276800	4.3	up	up	correct
YI.US	111 Inc	20191018	4.81	4.92	4.7	4.7	5599	4.7	down	down	correct
YJ.US	Yunji Inc	20191018	6.05	6.15	5.45	5.47	300651	5.47	down	down	correct
YMAB.US	Y	20191018	26.9	27.433	26.34	26.8	119617	26.8	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20191018	0.74	0.7491	0.7133	0.73	12898	14.6	down	up	incorrect
YNDX.US	Yandex N.V	20191018	30.6	30.6604	29.5	29.76	4379683	29.76	down	down	correct
YORW.US	The York Water Company	20191018	43.44	43.8	43.0029	43.49	43907	42.1099	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20191018	0.6151	0.6583	0.6101	0.6494	994	25.976	up	up	correct
YTRA.US	Yatra Online Inc	20191018	3.85	3.86	3.8	3.8	103852	3.8	down	down	correct
YVR.US	Liquid Media Group Ltd	20191018	1.27	1.2818	1.1865	1.1865	2274	1.1865	down	down	correct
YY.US	JOYY Inc	20191018	59.7	59.7	57.52	57.63	415849	55.3551	down	down	correct
Z.US	Zillow Group Inc	20191018	32.1	32.52	31.7	32.04	3055566	32.04	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20191018	204.74	205.7	201.9443	203.06	299987	203.06	down	down	correct
ZD.US	Ziff Davis Inc.	20191018	95.63	95.91	93.5033	94.28	311268	94.28	down	up	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20191018	0.77	0.85	0.76	0.82	326073	0.82	up	up	correct
ZEUS.US	Olympic Steel Inc	20191018	14.97	15.2894	14.53	14.6	97084	14.4376	down	up	incorrect
ZG.US	Zillow Group Inc	20191018	31.87	32.28	31.39	31.75	445344	31.75	down	down	correct
ZGNX.US	Zogenix Inc	20191018	44.35	44.52	42.41	42.59	355700	42.59	down	down	correct
ZION.US	Zions Bancorporation National Association	20191018	44.11	44.86	43.83	44.72	3451831	41.7374	up	up	correct
ZIONL.US	ZIONL	20191018	29	29	28.9	28.99	6200	25.1998	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20191018	27.82	27.82	27.57	27.68	6200	24.3031	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20191018	24.0398	24.0398	24.0398	24.0398	702	21.8785
ZIOP.US	ZIOPHARM Oncology Inc	20191018	3.93	3.98	3.77	3.945	1953236	3.945	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20191018	0.0842	0.0899	0.0842	0.0899	200000	0.0899	up	up	correct
ZIXI.US	Zix Corporation	20191018	6.6	6.61	6.32	6.41	781474	6.41	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20191018	1.23	1.23	1.18	1.18	17350	1.18	down	down	correct
ZLAB.US	Zai Lab Limited	20191018	34.23	34.47	33.36	34.04	94501	34.04	down	down	correct
ZM.US	Zoom Video Communications Inc	20191018	66.26	66.93	64.53	66.08	4821710	66.08	down	down	correct
ZNGA.US	Zynga Inc	20191018	6.24	6.275	6.12	6.23	20229887	6.23	down	up	incorrect
ZS.US	Zscaler Inc	20191018	44.89	45.15	41.65	42.84	5738553	42.84	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20191018	1.92	1.9473	1.88	1.92	104920	1.92
ZUMZ.US	Zumiez Inc	20191018	31.71	32.86	31.45	32.66	440379	32.66	up	up	correct
ZVO.US	Zovio Inc	20191018	1.55	1.59	1.51	1.58	37414	1.58	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20191018	10.02	10.03	9.99	10.02	1065020	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20191018	8.37	8.47	7.8151	8.05	401319	8.05	down	down	correct
ZYXI.US	Zynex Inc	20191018	10.51	10.76	10.01	10.48	419066	10.48	down	down	correct