CollectAI

close-nasdaq_stocks

2020/04/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20200413	10.38	10.38	10.38	10.38	0	9.7094
AACG.US	ATA Creativity Global	20200413	0.8201	0.8552	0.82	0.822	5737	0.822	up	up	correct
AADI.US	Aadi Bioscience Inc	20200413	7.965	8.46	7.8	8.46	2343	8.46	up	up	correct
AAIDX.US	AAIDX	20200413	20.26	20.26	20.26	20.26	0	18.224
AAL.US	American Airlines Group Inc	20200413	12.9	12.95	11.25	11.56	73385531	11.56	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20200413	7.73	8	7.56	7.99	379930	7.99	up	up	correct
AAON.US	AAON Inc	20200413	47.59	48.64	46.69	47.76	241064	47.207	up	up	correct
AAPL.US	Apple Inc	20200413	268.31	273.7	265.83	273.25	32755731	67.4724	up	up	correct
AATC.US	Image Sensing Systems Inc	20200413	4	4.05	3.56	3.76	6400	3.5776	down	up	incorrect
AAWW.US	Atlas Air Worldwide Holdings Inc	20200413	25.32	25.48	23.11	24.16	366095	24.16	down	down	correct
ABCB.US	Ameris Bancorp	20200413	27.03	27.03	24.56	24.95	422774	24.3018	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20200413	2.39	2.44	2.27	2.4	662117	2.4	up	up	correct
ABIO.US	ARCA biopharma Inc	20200413	3.23	3.46	3.0317	3.3865	27872	3.3865	up	up	correct
ABMD.US	Abiomed Inc	20200413	159.81	159.81	152.2144	156.39	445845	156.39	down	down	correct
ABST.US	Absolute Software Corporation	20200413	6.76	6.95	6.76	6.95	400	6.6917	up	down	incorrect
ABTX.US	Allegiance Bancshares Inc	20200413	26.95	28.47	24.84	25.06	50811	24.5008	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20200413	1.09	1.1	1.02	1.05	536028	1.05	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20200413	2.6	2.6	2.6	2.6	100	2.6
ACAD.US	ACADIA Pharmaceuticals Inc	20200413	42.96	43.44	42.0675	42.85	783357	42.85	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20200413	0.794	0.82	0.74	0.7598	4844227	9.1176	down	up	incorrect
ACBI.US	Atlantic Capital Bancshares Inc	20200413	12.37	12.37	11.28	11.51	44503	11.51	down	up	incorrect
ACER.US	Acer Therapeutics Inc	20200413	1.97	2.05	1.926	1.93	44067	1.93	down	up	incorrect
ACET.US	Adicet Bio Inc	20200413	1.1	1.15	1.07	1.135	57417	7.945	up	up	correct
ACGL.US	Arch Capital Group Ltd	20200413	30.74	30.74	28.98	29.22	1102951	29.22	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20200413	24.1	24.1	22.965	23.5	54224	21.4403	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20200413	22.91	23.08	21.08	21.82	1286692	21.82	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20200413	0.32	0.344	0.3111	0.337	248274	6.74	up	up	correct
ACIU.US	AC Immune SA	20200413	6.96	7.22	6.78	7.19	101870	7.19	up	up	correct
ACIW.US	ACI Worldwide Inc	20200413	27.12	27.48	25.4	25.62	761195	25.62	down	down	correct
ACLS.US	Axcelis Technologies Inc	20200413	19.46	19.67	18.92	19.64	199844	19.64	up	up	correct
ACMR.US	ACM Research Inc	20200413	33.21	33.29	31.61	33.28	306304	33.28	up	up	correct
ACNB.US	ACNB Corporation	20200413	25.81	27.3251	25.3	26.15	32709	24.4606	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20200413	1.07	1.12	1	1.08	133522	6.48	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20200413	1.14	1.3	1.113	1.29	148157	1.29	up	down	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20200413	1.31	1.35	1.26	1.31	555661	1.31
ACST.US	Acasti Pharma Inc	20200413	0.408	0.435	0.391	0.433	119023	3.464	up	up	correct
ACTG.US	Acacia Research Corporation	20200413	2.5	2.59	2.47	2.49	152794	2.49	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20200413	3.01	3.34	2.93	3.33	300299	3.33	up	up	correct
ADBE.US	Adobe Inc	20200413	315.94	320.9	313.75	320.65	1838954	320.65	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20200413	7.16	7.2649	6.47	6.82	237843	6.82	down	down	correct
ADI.US	Analog Devices Inc	20200413	97.52	100.22	97.33	99.67	2348250	96.5765	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20200413	1.24	1.3	1.215	1.23	22122	1.23	down	down	correct
ADMA.US	ADMA Biologics Inc	20200413	2.75	2.8561	2.675	2.73	1766468	2.73	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20200413	0.35	0.3599	0.3401	0.355	1593244	0.355	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20200413	3.33	3.4099	2.85	3.06	278117	3.06	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20200413	10.14	10.22	10.14	10.18	25500	10.18	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20200413	0.1	0.1	0.09	0.1	114301	0.1
ADP.US	Automatic Data Processing Inc	20200413	140.23	140.9206	136.02	139.53	1728671	134.5045	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20200413	25.95	27.44	24.27	26.88	983800	26.88	up	up	correct
ADSK.US	Autodesk Inc	20200413	162.37	163.985	156.91	160.92	1896505	160.92	down	up	incorrect
ADTN.US	ADTRAN Inc	20200413	9.23	9.335	8.77	8.95	276966	8.5892	down	down	correct
ADUS.US	Addus HomeCare Corporation	20200413	80.37	80.85	74.8	74.9	236275	74.9	down	down	correct
ADV.US	Advantage Solutions Inc	20200413	9.96	9.96	9.96	9.96	0	9.96
ADVM.US	Adverum Biotechnologies Inc	20200413	11.14	11.335	10.72	11.02	938309	11.02	down	up	incorrect
ADXS.US	Advaxis Inc	20200413	0.68	0.686	0.6001	0.633	1177947	0.633	down	down	correct
AEGN.US	Aegion Corporation	20200413	15.84	15.84	15.2	15.6	104440	15.6	down	up	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20200413	0.4699	0.4835	0.46	0.47	35870	1.41	up	up	correct
AEHR.US	Aehr Test Systems	20200413	1.49	1.49	1.4537	1.48	29010	1.48	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20200413	50.88	51.84	49.98	50.51	219289	50.294	down	down	correct
AEMD.US	Aethlon Medical Inc	20200413	1.44	1.45	1.35	1.4	342370	1.4	down	down	correct
AEP.US	American Electric Power Company Inc	20200413	85.64	86.6	82.56	83.5	2076667	78.5904	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20200413	50.78	51.12	50.175	50.58	110200	45.3795	down	up	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20200413	15.25	15.25	14.3	15.11	625033	15.11	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20200413	2	2.1	1.81	1.96	36183	1.96	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20200413	2.52	2.5213	2.3328	2.49	25258	2.49	down	down	correct
AEYE.US	AudioEye Inc	20200413	4.64	4.8922	4.46	4.76	49045	4.76	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20200413	0.69	0.75	0.69	0.7481	330027	0.7481	up	up	correct
AFBI.US	Affinity Bancshares Inc	20200413	7.5425	7.953	7.1677	7.953	4491	7.953	up	up	correct
AFIN.US	American Finance Trust Inc	20200413	6.81	6.94	6.4001	6.76	432167	5.862	down	down	correct
AFINP.US	American Finance Trust Inc	20200413	19.5	19.637	18.85	19.47	37000	17.423	down	down	correct
AFMD.US	Affimed N.V	20200413	1.99	2.11	1.92	2.08	629383	2.08	up	up	correct
AFYA.US	Afya Limited	20200413	20.62	21.08	19.02	19.59	221623	19.59	down	up	incorrect
AGEN.US	Agenus Inc	20200413	2.5	2.7	2.48	2.61	1887638	2.61	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20200413	1.86	1.86	1.45	1.65	162430	1.65	down	down	correct
AGIL.US	AgileThought Inc	20200413	9.63	9.63	9.61	9.61	1900	9.61	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20200413	39.55	40.2	38.97	39.78	461513	39.78	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20200413	5.5	5.94	5.3731	5.8	59213	5.8	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20200413	15.06	15.18	15.03	15.0958	2984	15.0958	up	up	correct
AGNC.US	AGNC Investment Corp	20200413	12.24	12.53	11.86	12.18	10421450	10.4096	down	down	correct
AGNCM.US	AGNC Investment Corp	20200413	22.36	22.48	21.05	21.35	82716	19.2141	down	down	correct
AGNCN.US	AGNC Investment Corp	20200413	22.95	22.95	21.61	21.78	143546	19.6118	down	down	correct
AGNCO.US	AGNC Investment Corp	20200413	22.17	22.17	20.47	20.89	483035	18.888	down	down	correct
AGNCP.US	AGNC Investment Corp.	20200413	21.79	21.79	20.2598	21.01	322188	19.0475	down	down	correct
AGRX.US	Agile Therapeutics Inc	20200413	2.26	2.39	2.11	2.37	2001500	2.37	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20200413	3.7	3.82	3.57	3.7	159733	3.7
AGYS.US	Agilysys Inc	20200413	18.9	19.21	17.8541	18.24	267894	18.24	down	down	correct
AHCO.US	AdaptHealth Corp	20200413	17.75	17.83	17.285	17.69	56246	17.69	down	up	incorrect
AHPI.US	Allied Healthcare Products Inc	20200413	16.46	16.55	15.38	15.68	174491	15.68	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20200413	9.13	9.5	8.95	9.28	81779	9.28	up	up	correct
AIHS.US	Senmiao Technology Limited	20200413	0.3875	0.41	0.3864	0.4066	55248	0.4066	up	down	incorrect
AIKI.US	AIkido Pharma Inc	20200413	0.6429	0.7171	0.5935	0.6627	2976360	0.6627	up	down	incorrect
AIMC.US	Altra Industrial Motion Corp	20200413	21.18	21.475	19.61	20.13	442816	19.9592	down	up	incorrect
AINV.US	Apollo Investment Corporation	20200413	9.54	9.77	8.0601	8.76	2391024	7.0817	down	down	correct
AIRG.US	Airgain Inc	20200413	6.8	6.8	6.55	6.67	38942	6.67	down	down	correct
AIRT.US	Air T Inc	20200413	12.0133	14.8	12.0133	13	5615	13	up	up	correct
AIRTP.US	Air T Inc	20200413	19.14	19.14	19.14	19.14	300	16.5479
AKAM.US	Akamai Technologies Inc	20200413	95	95.365	93.12	95.19	2018395	95.19	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20200413	6.95	6.99	6.745	6.9	774450	6.9	down	up	incorrect
AKRO.US	Akero Therapeutics Inc	20200413	23.08	23.35	20.04	20.91	234988	20.91	down	down	correct
AKTS.US	Akoustis Technologies Inc	20200413	7.7	8.11	7.2	7.66	2598588	7.66	down	down	correct
AKTX.US	Akari Therapeutics Plc	20200413	1.51	1.59	1.51	1.55	40269	1.55	up	down	incorrect
ALAC.US	Alberton Acquisition Corporation	20200413	10.5	10.5	10.5	10.5	1061	10.5
ALACW.US	Alberton Acquisition Corporation	20200413	0.02	0.02	0.02	0.02	29510	0.02
ALBO.US	Albireo Pharma Inc	20200413	17.09	17.26	15.96	16.79	63038	16.79	down	down	correct
ALCO.US	Alico Inc	20200413	29	29	27.67	28.35	15401	27.0477	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20200413	2.42	2.63	2.2806	2.48	197984	2.48	up	up	correct
ALEC.US	Alector Inc	20200413	23.99	23.99	21.86	23.01	305677	23.01	down	down	correct
ALGN.US	Align Technology Inc	20200413	189.34	190.43	178.9	185.72	1071444	185.72	down	down	correct
ALGT.US	Allegiant Travel Company	20200413	84.1	84.85	73.71	75.88	264455	75.88	down	down	correct
ALIM.US	Alimera Sciences Inc	20200413	4	4.93	4	4.7368	30313	4.7368	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20200413	0.505	0.5279	0.48	0.4901	23560	0.4901	down	down	correct
ALKS.US	Alkermes plc	20200413	15.35	15.63	15.05	15.38	966570	15.38	up	up	correct
ALLK.US	Allakos Inc	20200413	61.78	63	60.055	62.69	269228	62.69	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20200413	22.95	23.64	22.2	23.42	898761	23.42	up	up	correct
ALLT.US	Allot Ltd	20200413	9.81	9.81	9.545	9.63	78962	9.63	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20200413	1.25	1.25	1.01	1.07	249156	1.07	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20200413	120	120.05	114.3	119.01	1215357	119.01	down	down	correct
ALOT.US	AstroNova Inc	20200413	6.28	6.75	5.88	6.15	25734	6.15	down	up	incorrect
ALPN.US	Alpine Immune Sciences Inc	20200413	2.84	3	2.7001	2.85	7285	2.85	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20200413	0.078	0.117	0.0745	0.106	5568815	0.106	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20200413	42.53	42.72	40.53	42.36	474739	42.36	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20200413	0.47	0.64	0.452	0.598	1508686	0.598	up	up	correct
ALRS.US	Alerus Financial Corporation	20200413	17.22	17.37	16.31	17.34	5845	16.6505	up	down	incorrect
ALT.US	Altimmune Inc	20200413	3.16	3.3	3.06	3.26	374360	3.26	up	up	correct
ALTM.US	Altus Midstream Company	20200413	0.831	0.89	0.7501	0.7506	7425	13.6694	down	down	correct
ALTO.US	Alto Ingredients Inc	20200413	0.3315	0.34	0.291	0.2966	1451105	0.2966	down	down	correct
ALTR.US	Altair Engineering Inc	20200413	28.08	28.31	27.57	28.17	156900	28.17	up	up	correct
ALYA.US	Alithya Group Inc	20200413	1.72	1.75	1.65	1.75	26729	1.75	up	up	correct
AMAL.US	Amalgamated Financial Corp	20200413	9.74	10.1	9.12	9.66	97427	9.281	down	down	correct
AMAT.US	Applied Materials Inc	20200413	49.3	49.97	48.37	49.88	5750047	49.0227	up	up	correct
AMBA.US	Ambarella Inc	20200413	48.01	49.065	47.39	48.65	296470	48.65	up	down	incorrect
AMCX.US	AMC Networks Inc	20200413	23.95	24.735	23	24.5	822802	24.5	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20200413	48.47	51.07	48.23	50.94	64290112	50.94	up	up	correct
AMED.US	Amedisys Inc	20200413	191.71	198.97	190.15	196.36	259464	196.36	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20200413	14.98	14.98	14.12	14.35	47606	14.35	down	down	correct
AMGN.US	Amgen Inc	20200413	216.98	219.18	215.15	218.27	2168055	207.4879	up	up	correct
AMKR.US	Amkor Technology Inc	20200413	9.13	9.13	8.83	8.99	1020996	8.9026	down	down	correct
AMNB.US	American National Bankshares Inc	20200413	24.31	24.35	22.712	22.81	31922	21.4038	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20200413	28.82	29.4994	26.32	26.84	47030	17.8042	down	down	correct
AMPG.US	AmpliTech Group Inc	20200413	0.0396	0.0397	0.0348	0.0348	19125	0.696	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20200413	16.37	16.4	15.99	16.33	210088	16.33	down	up	incorrect
AMRK.US	A	20200413	12.76	14.03	12.76	13.41	30224	12.1843	up	up	correct
AMRN.US	Amarin Corporation plc	20200413	6.32	6.5	6	6.39	25339131	6.39	up	up	correct
AMRS.US	Amyris Inc	20200413	2.47	2.54	2.29	2.33	1204950	2.33	down	down	correct
AMSC.US	American Superconductor Corporation	20200413	5.98	6.02	5.73	5.77	112537	5.77	down	down	correct
AMSF.US	AMERISAFE Inc	20200413	67.92	68	66.205	66.74	61435	57.0537	down	up	incorrect
AMSWA.US	American Software Inc	20200413	15.47	15.66	14.79	14.99	80162	14.4083	down	down	correct
AMTB.US	Amerant Bancorp Inc	20200413	14.58	15.08	14.1	14.29	19543	14.2655	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20200413	9.5	9.5	9.07	9.07	680	9.07	down	up	incorrect
AMTX.US	Aemetis Inc	20200413	0.5895	0.6319	0.5639	0.6102	168166	0.6102	up	up	correct
AMWD.US	American Woodmark Corporation	20200413	52.62	52.72	49.24	51.05	130634	51.05	down	down	correct
AMZN.US	Amazon.com Inc	20200413	2040	2180	2038	2168.87	6716709	2168.87	up	up	correct
ANAB.US	AnaptysBio Inc	20200413	15.27	15.41	14.55	15.23	305480	15.23	down	up	incorrect
ANAT.US	American National Group Inc	20200413	79.54	79.62	75.28	76.08	37486	72.123	down	down	correct
ANDE.US	The Andersons Inc	20200413	17.77	17.77	16.87	16.89	130910	16.1175	down	down	correct
ANGI.US	Angi Inc	20200413	5.55	5.9	5.42	5.875	1726667	5.875	up	up	correct
ANGO.US	AngioDynamics Inc	20200413	10.5	10.5	9.41	9.58	445941	9.58	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20200413	33	33.02	29.6665	30.08	102958	30.08	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20200413	48	50.54	45.48	50.1	74399	50.1	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20200413	1.85	1.85	1.7601	1.77	21842	1.77	down	down	correct
ANPC.US	AnPac Bio	20200413	8.3	8.3	8.3	8.3	727	8.3
ANSS.US	ANSYS Inc	20200413	234.88	243.59	234.21	242.93	367516	242.93	up	up	correct
ANTE.US	AirNet Technology Inc	20200413	0.79	0.79	0.7451	0.79	20793	0.79
ANY.US	Sphere 3D Corp	20200413	0.76	0.785	0.76	0.78	32088	0.78	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20200413	7.71	8.14	7.5	8.1	125242	8.1	up	up	correct
APA.US	APA Corporation	20200413	8.79	8.99	8.025	8.38	35821075	8.2635	down	down	correct
APDN.US	Applied DNA Sciences Inc	20200413	4.14	4.16	3.92	4.04	153401	4.04	down	down	correct
APEI.US	American Public Education Inc	20200413	22.38	23.23	22.09	22.89	69207	22.89	up	up	correct
APEN.US	Apollo Endosurgery Inc	20200413	2.39	2.4	2.2	2.38	6634	2.38	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20200413	27.66	28.47	27.66	28.11	1025560	28.11	up	up	correct
APLT.US	Applied Therapeutics Inc	20200413	42.66	42.8	39.12	41.33	115462	41.33	down	down	correct
APM.US	Aptorum Group Limited	20200413	3.1	3.1406	3.02	3.06	6536	3.06	down	down	correct
APOG.US	Apogee Enterprises Inc	20200413	19.4	19.7996	18.22	18.83	300869	17.9731	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20200413	1.99	2.05	1.91	2.0001	121173	8.0004	up	up	correct
APPF.US	AppFolio Inc	20200413	98.02	98.02	91.363	95.32	193315	95.32	down	down	correct
APPN.US	Appian Corporation	20200413	39.33	40.97	37.545	39.97	1496309	39.97	up	up	correct
APPS.US	Digital Turbine Inc	20200413	5.01	5.01	4.59	4.83	1216647	4.83	down	down	correct
APRE.US	Aprea Therapeutics Inc	20200413	33.58	35.7582	33.24	33.8	34759	33.8	up	up	correct
APTO.US	Aptose Biosciences Inc	20200413	6.13	7.05	6.13	6.75	1234482	6.75	up	up	correct
APTX.US	Aptinyx Inc	20200413	2.38	2.5	2.27	2.44	101852	2.44	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20200413	3.83	3.9034	3.66	3.7413	39127	3.7413	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20200413	0.9501	0.9999	0.95	0.9976	1615	0.9976	up	up	correct
APYX.US	Apyx Medical Corporation	20200413	3.94	3.94	3.59	3.59	65075	3.59	down	down	correct
AQB.US	AquaBounty Technologies Inc	20200413	1.72	1.79	1.7101	1.75	37457	1.75	up	up	correct
AQMS.US	Aqua Metals Inc	20200413	0.4858	0.52	0.4703	0.52	228403	0.52	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20200413	3.08	3.43	2.8	3.37	756648	3.37	up	up	correct
ARAV.US	Aravive Inc	20200413	7.42	9.72	7.15	8.6	319412	8.6	up	up	correct
ARAY.US	Accuray Incorporated	20200413	2	2.05	1.9	2.02	352806	2.02	up	up	correct
ARCB.US	ArcBest Corporation	20200413	20.4	20.4	19.52	19.66	137063	19.4011	down	up	incorrect
ARCC.US	Ares Capital Corporation	20200413	13.56	13.5799	12.04	12.93	6712472	11.0079	down	down	correct
ARCE.US	Arco Platform Limited	20200413	42.86	44.13	40.01	43.62	89503	43.62	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20200413	15.75	16.95	15.04	16.51	226011	16.51	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20200413	6.25	6.5	5.638	6.46	3338	6.46	up	up	correct
ARDX.US	Ardelyx Inc	20200413	6.06	6.33	5.91	6.25	422123	6.25	up	down	incorrect
AREC.US	American Resources Corporation	20200413	1.03	1.043	0.9231	1	54431	1	down	down	correct
ARGX.US	argenx SE	20200413	144.12	144.12	138.015	139.21	36749	139.21	down	down	correct
ARKO.US	Arko Corp	20200413	9.94	9.94	9.94	9.94	202	9.94
ARKOW.US	Arko Corp	20200413	0.97	0.97	0.9	0.92	2400	0.92	down	down	correct
ARKR.US	Ark Restaurants Corp	20200413	10.45	11.97	10	11.12	9176	11.12	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20200413	3.33	3.79	3.14	3.72	1007723	3.5488	up	down	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20200413	47.06	47.86	46.11	47.68	306644	47.68	up	up	correct
AROW.US	Arrow Financial Corporation	20200413	28.5	28.5	26.85	27.18	36504	25.7061	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20200413	31.5	32.005	29.7272	31.43	37140	31.43	down	down	correct
ARTL.US	Artelo Biosciences Inc	20200413	1.04	1.0857	0.9528	1.05	29871	1.05	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20200413	0.0652	0.156	0.0649	0.1199	4603	0.1199	up	up	correct
ARTNA.US	Artesian Resources Corporation	20200413	36.93	37.46	36.39	37.41	19864	35.6864	up	down	incorrect
ARTW.US	Art's	20200413	2.14	2.8021	2	2.09	271309	2.09	down	down	correct
ARVN.US	Arvinas Inc	20200413	45.94	46	43.545	44.57	174053	44.57	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20200413	35.65	35.74	33.68	34.85	1559062	34.85	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20200413	18.64	18.64	18.64	18.64	0	15.9716
ASLE.US	AerSale Corporation	20200413	10.07	10.07	10.07	10.07	10994	10.07
ASLEW.US	AerSale Corporation	20200413	0.22	0.25	0.22	0.25	33386	0.25	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20200413	1.33	1.72	1.33	1.59	450976	1.59	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20200413	16.46	16.9	15.54	15.67	237212	15.67	down	down	correct
ASML.US	ASML Holding N.V	20200413	274.85	276.15	272.01	274.1	789364	270.1757	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20200413	8.21	8.21	7.28	7.28	89356	7.28	down	up	incorrect
ASPU.US	Aspen Group Inc	20200413	7.42	7.5399	7.15	7.16	81843	7.16	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20200413	0.792	0.799	0.74	0.7985	1035755	3.194	up	up	correct
ASRV.US	AmeriServ Financial Inc	20200413	2.73	2.87	2.73	2.85	2892	2.7084	up	down	incorrect
ASTC.US	Astrotech Corporation	20200413	3.054	3.31	2.833	3.14	1172676	3.14	up	up	correct
ASTE.US	Astec Industries Inc	20200413	39.37	39.37	36.79	37.98	106972	37.4002	down	up	incorrect
ASTS.US	AST SpaceMobile Inc	20200413	9.85	9.85	9.85	9.85	200	9.85
ASUR.US	Asure Software Inc	20200413	6.07	6.325	5.9	6.25	55804	6.25	up	up	correct
ASYS.US	Amtech Systems Inc	20200413	4.65	4.7809	4.5355	4.7	34254	4.7	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20200413	5.79	5.79	5.22	5.48	205608	4.9976	down	up	incorrect
ATCX.US	Atlas Technical Consultants Inc	20200413	8.575	8.7	8.32	8.7	6456	8.7	up	up	correct
ATEC.US	Alphatec Holdings Inc	20200413	3.98	4.0099	3.6	3.93	488912	3.93	down	up	incorrect
ATER.US	Aterian Inc	20200413	2.5	3.23	1.77	2.01	353500	2.01	down	down	correct
ATEX.US	Anterix Inc	20200413	46.34	46.9	45.02	46	37135	46	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20200413	0.62	0.645	0.62	0.642	8834	0.642	up	up	correct
ATHX.US	Athersys Inc	20200413	3.25	3.49	3.08	3.46	8808425	3.46	up	up	correct
ATIF.US	ATIF Holdings Limited	20200413	1.66	1.66	1.4497	1.52	20177	1.52	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20200413	11.5	11.75	10.51	10.64	6755	10.64	down	down	correct
ATLO.US	Ames National Corporation	20200413	20.84	20.84	20.44	20.44	21945	18.8792	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20200413	0.0017	0.0017	0.0015	0.0016	422670	0.0016	down	down	correct
ATNI.US	ATN International Inc	20200413	63.58	64.88	60	62.06	53362	60.7647	down	down	correct
ATNX.US	Athenex Inc	20200413	8.56	8.6	8.1	8.36	506911	8.36	down	down	correct
ATOM.US	Atomera Incorporated	20200413	4.05	4.2	3.8697	4.19	36235	4.19	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20200413	1.48	1.56	1.45	1.54	150750	1.54	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20200413	8.63	8.87	8.13	8.42	809569	8.42	down	up	incorrect
ATRC.US	AtriCure Inc	20200413	36.05	37.58	35.64	37.35	382659	37.35	up	up	correct
ATRI.US	Atrion Corporation	20200413	715	715	661	665	6655	652.6051	down	up	incorrect
ATRO.US	Astronics Corporation	20200413	9.49	9.66	8.765	8.9	342455	8.9	down	down	correct
ATRS.US	Antares Pharma Inc	20200413	2.75	2.75	2.5785	2.66	975701	2.66	down	down	correct
ATSG.US	Air Transport Services Group Inc	20200413	19.51	19.85	18.16	18.37	433370	18.37	down	down	correct
ATVI.US	Activision Blizzard Inc	20200413	60.317	63	60.02	62.75	8054734	62.0396	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20200413	8.8	8.9	8.425	8.8	17853	8.8
ATXS.US	Astria Therapeutics Inc	20200413	27.6	29.118	27.42	29.1	9617	29.1	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20200413	0.633	0.633	0.625	0.632	2800	0.632	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20200413	26.02	26.02	22.64	22.72	596256	21.4109	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20200413	42.95	42.95	40.03	41.05	1642	39.2643	down	down	correct
AUDC.US	AudioCodes Ltd	20200413	26	26.69	25.17	26.15	405426	25.7713	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20200413	1.23	1.65	1.23	1.65	349	1.65	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20200413	15	15.5	14.81	15.46	885135	15.46	up	up	correct
AUTL.US	Autolus Therapeutics plc	20200413	7.98	8.87	7.55	7.74	150350	7.74	down	down	correct
AUTO.US	AutoWeb Inc	20200413	0.76	0.76	0.69	0.74	48917	0.74	down	down	correct
AVAV.US	AeroVironment Inc	20200413	57.24	58.28	56.52	57.62	153110	57.62	up	up	correct
AVCO.US	Avalon GloboCare Corp	20200413	1.29	1.29	1.24	1.26	44362	1.26	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20200413	1.9	1.9	1.6419	1.722	87276	1.722	down	down	correct
AVCTW.US	AVCTW	20200413	0.13	0.195	0.1001	0.1475	75252	0.1475	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20200413	9.6	9.75	9.02	9.47	278483	9.47	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20200413	3.81	3.9	3.62	3.85	135063	3.85	up	down	incorrect
AVGO.US	Broadcom Inc	20200413	253.5	261.52	252.8	259.92	2572858	245.5012	up	down	incorrect
AVGOP.US	Broadcom Inc	20200413	997	1005.44	989.909	1005.44	4300	909.7605	up	up	correct
AVGR.US	Avinger Inc	20200413	0.4305	0.4306	0.39	0.4084	200585	0.4084	down	down	correct
AVID.US	Avid Technology Inc	20200413	5.75	6.1161	5.5766	6.05	664376	6.05	up	up	correct
AVNW.US	Aviat Networks Inc	20200413	9.839	9.839	9.1307	9.1307	2272	4.5654	down	down	correct
AVRO.US	AVROBIO Inc	20200413	13.92	13.94	13.21	13.26	288452	13.26	down	down	correct
AVT.US	Avnet Inc	20200413	28.38	28.38	27.24	27.72	833672	26.4895	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20200413	2.57	2.86	2.31	2.77	149700	2.77	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20200413	3.04	3.09	2.96	3.06	403154	3.06	up	up	correct
AWH.US	Aspira Women's Health Inc	20200413	0.94	1.09	0.903	1.07	282269	1.07	up	up	correct
AWRE.US	Aware Inc	20200413	2.65	2.65	2.5082	2.65	1963	2.65
AXAS.US	Abraxas Petroleum Corporation	20200413	0.175	0.177	0.143	0.1462	278315	2.924	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20200413	9.21	9.21	8.43	9.01	302301	9.01	down	down	correct
AXGN.US	AxoGen Inc	20200413	8.09	8.2246	7.7	7.965	643775	7.965	down	down	correct
AXLA.US	Axcella Health Inc	20200413	3.46	3.46	3.2903	3.42	8369	3.42	down	down	correct
AXNX.US	Axonics Inc	20200413	27.91	28.9297	26.29	27.31	415037	27.31	down	up	incorrect
AXON.US	Axon Enterprise Inc	20200413	73.76	74.38	71.67	73.49	326301	73.49	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20200413	56.48	60.22	55.44	60.04	552829	60.04	up	up	correct
AXTI.US	AXT Inc	20200413	3.58	3.64	3.49	3.61	165022	3.61	up	down	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20200413	22.63	23.43	22.515	23.27	366806	21.3232	up	up	correct
AYRO.US	Ayro Inc	20200413	0.2153	0.224	0.2101	0.2118	3870	2.1176	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20200413	1.4	1.45	1.32	1.39	1054552	13.9	down	down	correct
AZN.US	AstraZeneca PLC	20200413	45.41	47.9	45.39	47.36	6555834	45.7271	up	up	correct
AZPN.US	Aspen Technology Inc	20200413	96.79	98.32	94.29	96.73	294985	96.73	down	up	incorrect
AZRX.US	AzurRx BioPharma Inc	20200413	0.63	0.6799	0.61	0.6454	39466	6.454	up	up	correct
BAND.US	Bandwidth Inc	20200413	75.92	76.36	73.07	73.45	331431	73.45	down	up	incorrect
BANF.US	BancFirst Corporation	20200413	37.97	37.97	35.16	36.2	93327	34.8157	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20200413	29.75	29.75	27.4	27.4	522	24.8656	down	down	correct
BANR.US	Banner Corporation	20200413	36.76	36.76	33.76	33.97	198256	32.1983	down	down	correct
BANX.US	StoneCastle Financial Corp	20200413	16.8	16.8	15.35	15.89	15096	14.1484	down	down	correct
BATRA.US	The Liberty Braves Group	20200413	18.17	18.35	17.75	18.19	71407	18.19	up	down	incorrect
BATRK.US	The Liberty Braves Group	20200413	17.69	18.19	17.2	17.74	150711	17.74	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20200413	5.7	5.75	5.03	5.27	10357580	5.27	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20200413	2.76	2.76	2.44	2.49	83673	2.49	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20200413	2.08	2.1399	1.96	2.1	35365	2.1	up	up	correct
BBI.US	Brickell Biotech Inc	20200413	1.1	1.2	1.0951	1.17	91431	1.17	up	up	correct
BBIG.US	Vinco Ventures Inc	20200413	1.578	1.65	1.539	1.6	32636	1.6	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20200413	28.8	29.4	26.365	27.18	1221191	27.18	down	down	correct
BBQ.US	BBQ Holdings Inc	20200413	2.13	2.1499	1.85	2.11	27739	2.11	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20200413	40.2	42.87	39.07	42.52	70597	41.1659	up	up	correct
BCBP.US	BCB Bancorp Inc	20200413	10.99	11.53	10.26	11.13	250207	10.1755	up	down	incorrect
BCDA.US	BioCardia Inc	20200413	3.2	3.36	3.0137	3.0137	2359	3.0137	down	down	correct
BCEL.US	Atreca Inc	20200413	15.54	16.8363	14.4233	16.59	136901	16.59	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20200413	5.1	5.59	5.03	5.525	697392	5.525	up	up	correct
BCML.US	BayCom Corp	20200413	12.68	12.68	12.04	12.11	15503	12.11	down	down	correct
BCOR.US	Blucora Inc	20200413	13.1	13.58	12.04	12.71	602938	12.71	down	down	correct
BCOV.US	Brightcove Inc	20200413	7.93	8.5	7.93	8.48	194341	8.48	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20200413	7.1049	7.1049	6.8465	6.8465	1711	6.8465	down	down	correct
BCPC.US	Balchem Corporation	20200413	98.46	100	95.71	97.97	110202	97.0878	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20200413	2.7	2.75	2.24	2.35	27014020	2.35	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20200413	13.84	14.47	13.3	13.9	31243	13.9	up	up	correct
BDREX.US	BDREX	20200413	9.62	9.62	9.62	9.62	0	1.7812
BDRWX.US	BDRWX	20200413	9.62	9.62	9.62	9.62	0	1.77
BDSI.US	BioDelivery Sciences International Inc	20200413	4.14	4.267	4.09	4.09	870105	4.09	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20200413	26.08	26.16	24.3	24.7	85156	24.7	down	down	correct
BEAM.US	Beam Therapeutics Inc	20200413	16.73	16.73	15.82	16.1	164800	16.1	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20200413	18.14	18.15	17.12	17.92	679850	17.92	down	down	correct
BEEM.US	Beam Global	20200413	6.56	6.88	6.5	6.72	33069	6.72	up	down	incorrect
BEEMW.US	Beam Global	20200413	2.035	2.035	2.035	2.035	83	2.035
BELFA.US	Bel Fuse Inc	20200413	8.9	8.9	8.85	8.85	2678	8.5478	down	down	correct
BELFB.US	Bel Fuse Inc	20200413	9.69	9.69	8.87	8.93	41924	8.576	down	up	incorrect
BFC.US	Bank First Corporation	20200413	59.1	59.1	56.6	56.66	5775	55.2116	down	down	correct
BFI.US	BurgerFi International Inc	20200413	10.62	10.62	10.62	10.62	212	10.62
BFIIW.US	BurgerFi International LLC	20200413	0.035	0.035	0.015	0.03	112251	0.03	down	down	correct
BFIN.US	BankFinancial Corporation	20200413	8.82	9.3121	8.02	8.03	27502	7.4459	down	up	incorrect
BFST.US	Business First Bancshares Inc	20200413	13.85	13.85	12.3	12.79	32453	12.2922	down	down	correct
BGCP.US	BGC Partners Inc	20200413	2.95	2.95	2.75	2.87	2097478	2.8181	down	down	correct
BGFDX.US	BGFDX	20200413	20.25	20.25	20.25	20.25	0	18.9661
BGFLX.US	BGFLX	20200413	20.22	20.22	20.22	20.22	0	18.8822
BGFTX.US	BGFTX	20200413	20.18	20.18	20.18	20.18	0	18.9558
BGFV.US	Big 5 Sporting Goods Corporation	20200413	1	1.03	0.9022	0.9557	307494	0.8445	down	down	correct
BGFVX.US	BGFVX	20200413	21.07	21.07	21.07	21.07	0	19.9899
BGNE.US	BeiGene Ltd	20200413	151.5	153	145.18	148.51	142030	148.51	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20200413	0.8	0.8	0.73	0.8	31394	0.8
BHF.US	Brighthouse Financial Inc	20200413	27.37	28.26	25.47	25.62	1172435	25.62	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20200413	25.05	25.05	24	24.345	20569	21.9819	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20200413	24.51	24.51	23.75	24.38	37497	21.9141	down	down	correct
BHTG.US	BioHiTech Global Inc	20200413	1.26	1.28	1.25	1.2637	3613	1.2637	up	down	incorrect
BIDU.US	Baidu Inc	20200413	98.71	99.93	97.98	98.37	3171784	98.37	down	down	correct
BIIB.US	Biogen Inc	20200413	318.01	325.11	316.79	322.94	2083845	322.94	up	up	correct
BILI.US	Bilibili Inc	20200413	27.03	27.12	25.81	26.21	5070398	26.21	down	down	correct
BIMI.US	BIMI International Medical Inc	20200413	2.47	2.6	2.3901	2.47	254276	2.47
BIOC.US	Biocept Inc	20200413	0.57	0.68	0.5245	0.6024	14633480	6.024	up	up	correct
BIOL.US	BIOLASE Inc	20200413	0.6169	0.67	0.59	0.61	4258931	0.61	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20200413	4.604	4.75	4.604	4.7	1600	4.7	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20200413	0.43	0.43	0.41	0.43	28294	0.43
BIVI.US	BioVie Inc	20200413	4.2	4.2	4.2	4.2	593	4.2
BJRI.US	BJ's Restaurants Inc	20200413	19.05	19.06	16.07	17.13	991958	17.13	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20200413	2.35	2.57	2.22	2.56	1344512	2.0958	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20200413	0.98	1.03	0.97	0.992	63919	0.8628	up	down	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20200413	4.74	4.89	4.7173	4.81	14044	3.9941	up	up	correct
BKNG.US	Booking Holdings Inc	20200413	1413.19	1428.01	1368.39	1421.01	404405	1421.01	up	up	correct
BKR.US	Baker Hughes Company	20200413	13.34	13.46	12.62	13.29	7174363	12.4532	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20200413	15.6	15.98	14.9003	15.72	3048	14.8197	up	down	incorrect
BKYI.US	BIO	20200413	0.73	0.8	0.7	0.7701	51168	6.1608	up	up	correct
BL.US	BlackLine Inc	20200413	53.63	55.26	52.41	54.86	257543	54.86	up	up	correct
BLBD.US	Blue Bird Corporation	20200413	10.9	10.9	10.15	10.65	67792	10.65	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20200413	2.21	2.21	2.21	2.21	0	2.21
BLCM.US	Bellicum Pharmaceuticals Inc	20200413	5	6.3998	4.91	5.95	127741	5.95	up	up	correct
BLDE.US	Blade Air Mobility Inc	20200413	9.89	9.89	9.89	9.89	400	9.89
BLDP.US	Ballard Power Systems Inc	20200413	9.14	9.19	8.72	9.17	1529003	9.17	up	up	correct
BLFS.US	BioLife Solutions Inc	20200413	9.53	9.91	8.94	9.84	294809	9.84	up	up	correct
BLIN.US	Bridgeline Digital Inc	20200413	0.75	0.8	0.7395	0.7941	42015	0.7941	up	up	correct
BLKB.US	Blackbaud Inc	20200413	53.62	55.0487	51.735	52.73	234465	52.73	down	down	correct
BLMN.US	Bloomin' Brands Inc	20200413	9.3	9.35	8.22	8.505	2624510	8.505	down	down	correct
BLNK.US	Blink Charging Co	20200413	1.77	1.7911	1.7	1.79	139844	1.79	up	up	correct
BLNKW.US	BLNKW	20200413	0.58	0.59	0.5037	0.59	23206	0.59	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20200413	11.5	12	10.8	11.91	469834	11.91	up	up	correct
BLRX.US	BioLineRx Ltd	20200413	1.78	1.81	1.731	1.75	86772	1.75	down	up	incorrect
BLU.US	BELLUS Health Inc	20200413	9.97	10.48	9.64	9.99	193568	9.99	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20200413	9.37	9.37	9.37	9.37	0	8.972
BLUE.US	bluebird bio Inc	20200413	46.7368	46.9767	44.4779	45.8872	1120662	29.7197	down	up	incorrect
BMRA.US	Biomerica Inc	20200413	7.72	9.39	7.7	8.95	2864969	8.95	up	up	correct
BMRC.US	Bank of Marin Bancorp	20200413	32.99	33.33	31.83	32.6	31772	31.0961	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20200413	79.52	83.5	79.04	82.99	1883978	82.99	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20200413	30.66	30.66	28.86	29.28	68406	27.6658	down	down	correct
BNFT.US	Benefitfocus Inc	20200413	10.4	10.45	9.86	10.33	298302	10.33	down	down	correct
BNGO.US	Bionano Genomics Inc	20200413	0.3307	0.3307	0.305	0.325	4501293	0.325	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20200413	0.12	0.12	0.082	0.082	23652	0.082	down	down	correct
BNTC.US	Benitec Biopharma Inc	20200413	4.66	4.66	4.3474	4.51	1555	6.765	down	up	incorrect
BNTX.US	BioNTech SE	20200413	46.02	46.39	41	41.71	880706	41.71	down	down	correct
BOCH.US	Bank of Commerce Holdings	20200413	8.01	8.02	7.46	7.48	24756	7.2318	down	down	correct
BOKF.US	BOK Financial Corporation	20200413	53.66	53.66	50.14	50.33	311138	47.8836	down	down	correct
BOMN.US	Boston Omaha Corporation	20200413	17.81	17.81	16.56	16.98	40687	16.98	down	up	incorrect
BOOM.US	DMC Global Inc	20200413	28.63	28.92	27.505	27.95	114040	27.95	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20200413	1.52	1.82	1.45	1.81	31306	1.81	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20200413	10.033	10.21	9.99	10	5206	8.7625	down	down	correct
BOXL.US	Boxlight Corporation	20200413	0.6265	0.7289	0.59	0.6792	1037063	0.6792	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20200413	66.12	66.76	63.64	63.91	821351	63.91	down	down	correct
BPOP.US	Popular Inc	20200413	39.11	39.11	36.4	36.57	815164	34.7308	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20200413	23.82	24.25	23.82	24.1248	817	21.8379	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20200413	24.76	24.76	24.76	24.76	612	22.8392
BPRN.US	The Bank of Princeton	20200413	22.23	22.23	20.85	21	8908	20.2372	down	up	incorrect
BPTH.US	Bio	20200413	4.84	5.62	4.82	5.17	181288	5.17	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20200413	10.48	10.48	9.29	10.03	3444700	9.0042	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20200413	19	19	17.95	18.32	237500	16.1957	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20200413	20.02	20.02	18.99	19.67	51900	17.1684	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20200413	21.08	21.08	19.62	19.62	64100	17.43	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20200413	0.22	0.26	0.22	0.26	585608	0.26	up	up	correct
BRID.US	Bridgford Foods Corporation	20200413	21.43	22.515	20.29	20.65	17329	20.65	down	down	correct
BRKL.US	Brookline Bancorp Inc	20200413	12.51	12.67	11.49	11.64	222932	10.8936	down	down	correct
BRKR.US	Bruker Corporation	20200413	36.81	37.11	35.3	36.11	963542	35.9368	down	down	correct
BRKS.US	Brooks Automation Inc	20200413	30.55	30.94	29.82	30.6	439305	30.3247	up	up	correct
BROG.US	Brooge Energy Limited	20200413	11.49	11.5	10.93	11.195	2064	11.195	down	down	correct
BROGW.US	Brooge Energy Limited	20200413	0.6	0.74	0.6	0.74	601	0.74	up	down	incorrect
BRP.US	BRP Group Inc	20200413	10.89	11.13	10.12	10.69	95452	10.69	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20200413	4.46	4.46	4.46	4.46	0	4.46
BRQS.US	Borqs Technologies Inc	20200413	1.35	7.85	1.35	4.01	4025455	4.01	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20200413	0.0001	0.0002	0.0001	0.0001	5429838	0.4
BRY.US	Berry Corporation	20200413	2.54	2.63	2.35	2.48	703889	2.4093	down	down	correct
BSBK.US	Bogota Financial Corp	20200413	8.3	8.65	8.3	8.65	13805	8.65	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20200413	5.16	5.85	4.92	5.65	167799	5.2841	up	up	correct
BSGM.US	BioSig Technologies Inc	20200413	5.2	5.52	4.87	5.08	531067	5.08	down	down	correct
BSQR.US	BSQUARE Corporation	20200413	1.01	1.09	0.9651	1.05	4450	1.05	up	up	correct
BSRR.US	Sierra Bancorp	20200413	18.23	18.27	17.32	17.58	42152	16.4656	down	down	correct
BSVN.US	Bank7 Corp	20200413	7.45	7.954	6.82	6.82	53266	6.4754	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20200413	22.8	25.94	22.5	23.8	397404	23.8	up	down	incorrect
BTB.US	Bit Brother Limited	20200413	0.428	0.45	0.42	0.44	35000	0.44	up	up	correct
BTBT.US	Bit Digital Inc	20200413	0.846	0.903	0.82	0.8202	24102	0.8202	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20200413	0.0911	0.11	0.0855	0.098	41398	0.98	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20200413	0.95	0.96	0.94	0.955	89700	0.955	up	up	correct
BTRS.US	BTRS Holdings Inc	20200413	9.75	9.77	9.75	9.76	57201	9.76	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20200413	1.41	1.436	1.33	1.43	13558	2.86	up	up	correct
BUSE.US	First Busey Corporation	20200413	19.1	19.5	17.8	18.13	224163	16.8016	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20200413	7.83	7.9881	7.6006	7.7	12672	7.7	down	down	correct
BWAY.US	BrainsWay Ltd	20200413	8.23	8.23	8.05	8.05	717	8.05	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20200413	9.65	9.81	9.3	9.53	59882	9.53	down	down	correct
BWEN.US	Broadwind Inc	20200413	1.6899	1.6899	1.5959	1.66	3573	1.66	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20200413	15.84	15.84	14.81	15.34	4160	14.582	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20200413	7.84	7.84	7.84	7.84	0	7.0438
BXRX.US	Baudax Bio Inc	20200413	2.43	2.5	2.2	2.35	410611	2.35	down	down	correct
BYFC.US	Broadway Financial Corporation	20200413	1.274	1.37	1.27	1.37	2269	1.37	up	up	correct
BYND.US	Beyond Meat Inc	20200413	73.01	77.16	71.23	76.67	3299214	76.67	up	up	correct
BYRN.US	Byrna Technologies Inc	20200413	2.2725	2.2725	2	2.04	13797	2.04	down	down	correct
BYSI.US	BeyondSpring Inc	20200413	13.17	13.38	13	13.28	10193	13.28	up	up	correct
BZUN.US	Baozun Inc	20200413	29.88	30.16	29.52	29.98	615745	29.98	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20200413	1.87	1.9	1.79	1.9	11505	1.9	up	up	correct
CABA.US	Cabaletta Bio Inc	20200413	7.45	7.82	7.155	7.28	105445	7.28	down	down	correct
CAC.US	Camden National Corporation	20200413	32.53	32.53	30.8711	31.49	48184	29.591	down	down	correct
CACC.US	Credit Acceptance Corporation	20200413	316.73	316.73	285.01	291.73	329254	291.73	down	down	correct
CADCX.US	CADCX	20200413	21.6	21.6	21.6	21.6	0	19.7279
CADE.US	PA	20200413	23	23.336	22.6	22.95	16694	20.9333	down	up	incorrect
CADEX.US	CADEX	20200413	21.63	21.63	21.63	21.63	0	19.8529
CADFX.US	CION Ares Diversified Credit Fund W	20200413	21.7	21.7	21.7	21.7	0	19.8365
CADSX.US	CADSX	20200413	21.93	21.93	21.93	21.93	0	21.93
CADUX.US	CADUX	20200413	21.64	21.64	21.64	21.64	0	19.7783
CADWX.US	CADWX	20200413	21.62	21.62	21.62	21.62	0	19.8565
CAKE.US	The Cheesecake Factory Incorporated	20200413	20.65	20.65	18.28	18.88	3449690	18.88	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20200413	7.12	7.35	6.6	6.85	1495274	6.85	down	down	correct
CALB.US	California BanCorp	20200413	11.4088	12	11.4088	12	3056	12	up	up	correct
CALM.US	Cal	20200413	39.32	41.07	38.56	40.29	456680	40.2537	up	up	correct
CAMP.US	CalAmp Corp	20200413	5.42	5.61	5.06	5.08	446903	5.08	down	down	correct
CAMT.US	Camtek Ltd	20200413	9.7	10.05	9.55	10.03	181190	10.03	up	up	correct
CAN.US	Canaan Inc	20200413	3.58	4.33	3.25	4.03	554589	4.03	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20200413	1.63	1.68	1.46	1.62	1402826	1.62	down	down	correct
CAR.US	Avis Budget Group Inc	20200413	16.26	16.36	14.46	14.79	4462821	14.79	down	down	correct
CARA.US	Cara Therapeutics Inc	20200413	13.79	14.28	13.73	14.17	389835	14.17	up	up	correct
CARE.US	Carter Bankshares Inc	20200413	8.85	8.9	8.38	8.71	45700	8.71	down	down	correct
CARG.US	CarGurus Inc	20200413	19.45	19.72	18.81	19.62	1741179	19.62	up	up	correct
CARV.US	Carver Bancorp Inc	20200413	1.82	1.82	1.81	1.81	2339	1.81	down	up	incorrect
CASA.US	Casa Systems Inc	20200413	3.98	4	3.64	3.65	225204	3.65	down	up	incorrect
CASH.US	Meta Financial Group Inc	20200413	19.34	19.34	17.5901	18.37	280944	18.1817	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20200413	1.95	1.99	1.89	1.94	116406	1.94	down	down	correct
CASS.US	Cass Information Systems Inc	20200413	34	34.33	33.5	34	111241	32.5214
CASY.US	Casey's General Stores Inc	20200413	142.17	146.77	141.03	145.54	279440	143.6927	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20200413	4.6	4.8527	4.57	4.85	57665	29.1	up	up	correct
CATC.US	Cambridge Bancorp	20200413	53.02	55.5	50.8082	52.79	35455	49.9287	down	down	correct
CATY.US	Cathay General Bancorp	20200413	26.08	26.14	24.22	24.5	348932	23.1355	down	down	correct
CBAN.US	Colony Bankcorp Inc	20200413	11.95	12.24	11.95	12.2	3712	11.5948	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20200413	0.4252	0.4253	0.393	0.4103	9472	0.4103	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20200413	1.7	1.735	1.66	1.73	445344	1.73	up	up	correct
CBFV.US	CB Financial Services Inc	20200413	18.66	18.9	17.7574	18.66	8225	17.2837
CBIO.US	Catalyst Biosciences Inc	20200413	4.96	5.17	4.76	5.05	134996	5.05	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20200413	1.47	1.64	1.45	1.58	162848	1.58	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20200413	12.31	12.31	11.5	11.5	12328	11.4537	down	down	correct
CBOE.US	Cboe Global Markets Inc	20200413	92.84	94.52	91.42	93.31	2300962	91.0472	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20200413	91.77	92.3761	85	87.16	515920	83.5456	down	down	correct
CBSH.US	Commerce Bancshares Inc	20200413	59.18	59.18	54.9655	55.22	519188	48.7282	down	down	correct
CBTX.US	CBTX Inc	20200413	17.77	17.79	17.12	17.39	50572	16.8975	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20200413	12.06	12.835	11.429	12.5	49200	10.6644	up	down	incorrect
CCB.US	Coastal Financial Corporation	20200413	12.97	14.85	12.97	13.47	5969	13.47	up	up	correct
CCBG.US	Capital City Bank Group Inc	20200413	20.07	20.47	18.4394	19.24	21655	18.413	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20200413	17	17	16.12	16.54	161168	14.5044	down	down	correct
CCEL.US	Cryo	20200413	6.5	6.7	6	6	1800	6	down	down	correct
CCEP.US	Coca	20200413	43.39	43.39	41.815	42.17	738482	39.8975	down	down	correct
CCLFX.US	CCLFX	20200413	10.09	10.09	10.09	10.09	0	8.8597
CCLP.US	CSI Compressco LP	20200413	0.85	0.85	0.718	0.7582	77601	0.711	down	down	correct
CCMP.US	CMC Materials Inc	20200413	119.98	121.838	117.425	118.66	259033	116.179	down	down	correct
CCNC.US	Code Chain New Continent Limited	20200413	2	2.07	1.9325	1.985	15297	1.985	down	up	incorrect
CCNE.US	CNB Financial Corporation	20200413	17	17.24	15.88	17.2	42725	16.27	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20200413	85.04	85.06	82.32	84.68	265970	78.4529	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20200413	6.62	6.64	6.34	6.42	224933	6.42	down	down	correct
CCXI.US	ChemoCentryx Inc	20200413	44.93	46.82	44.05	46.38	260054	46.38	up	down	incorrect
CDEV.US	Centennial Resource Development Inc	20200413	0.39	0.399	0.34	0.3451	16761945	0.3451	down	down	correct
CDK.US	CDK Global Inc	20200413	35.89	35.89	34.08	34.6	463329	33.8028	down	up	incorrect
CDLX.US	Cardlytics Inc	20200413	41.02	42.9	40.02	42.07	950097	42.07	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20200413	4.65	4.74	4.35	4.38	232585	4.38	down	down	correct
CDNA.US	CareDx Inc	20200413	21.64	21.94	20.6693	21.1	454979	21.1	down	down	correct
CDNS.US	Cadence Design Systems Inc	20200413	70.97	71.75	70.4	71.55	2521654	71.55	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20200413	2.46	2.645	2.35	2.64	381654	2.64	up	up	correct
CDW.US	CDW Corporation	20200413	105.91	107	101.58	103.88	832935	101.8761	down	up	incorrect
CDXC.US	ChromaDex Corporation	20200413	3.45	3.5	3.29	3.48	285933	3.48	up	up	correct
CDXS.US	Codexis Inc	20200413	10.61	11.1	10.47	10.93	354379	10.93	up	down	incorrect
CDZI.US	Cadiz Inc	20200413	11.03	12.85	11.03	12.36	159768	12.36	up	up	correct
CECE.US	CECO Environmental Corp	20200413	5.21	5.25	4.77	5.1	73704	5.1	down	up	incorrect
CEDAX.US	CEDAX	20200413	21.81	21.81	21.81	21.81	0	21.0833
CEDIX.US	Destra International & Event	20200413	21.81	21.81	21.81	21.81	0	20.6374
CEDLX.US	CEDLX	20200413	21.81	21.81	21.81	21.81	0	21.1355
CEDTX.US	CEDTX	20200413	21.8	21.8	21.8	21.8	0	21.1632
CELC.US	Celcuity Inc	20200413	5.42	5.925	5.42	5.42	7623	5.42
CELH.US	Celsius Holdings Inc	20200413	4.63	4.7	4.41	4.56	237322	4.56	down	down	correct
CELU.US	Celularity Inc	20200413	9.9	9.9	9.9	9.9	1300	9.9
CEMI.US	Chembio Diagnostics Inc	20200413	9.01	10.49	8.8	10.23	2095379	10.23	up	up	correct
CENT.US	Central Garden & Pet Company	20200413	31.4	31.81	30.608	30.93	83981	30.93	down	down	correct
CENTA.US	Central Garden & Pet Company	20200413	29.12	29.44	28.27	28.46	150119	28.46	down	down	correct
CENX.US	Century Aluminum Company	20200413	4.19	4.315	4.035	4.14	1078224	4.14	down	down	correct
CERC.US	Cerecor Inc	20200413	2.57	2.86	2.31	2.77	149727	2.77	up	up	correct
CERN.US	Cerner Corporation	20200413	67.88	68.11	64.28	65.72	2004230	64.4362	down	up	incorrect
CERS.US	Cerus Corporation	20200413	5.14	5.24	4.97	5.18	1131344	5.18	up	down	incorrect
CETX.US	Cemtrex Inc	20200413	0.7645	0.768	0.72	0.768	75839	0.768	up	up	correct
CETXP.US	Cemtrex Inc	20200413	1.07	1.07	1.07	1.07	716	0.9705
CEVA.US	CEVA Inc	20200413	27.4	27.5	26.15	27.13	140853	27.13	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20200413	9.91	9.91	9	9.23	132103	9.23	down	down	correct
CFBK.US	CF Bankshares Inc	20200413	9.92	10.756	9.85	10.08	65114	9.9898	up	up	correct
CFFI.US	C&F Financial Corporation	20200413	39.42	40.99	37.51	38	7772	35.6201	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20200413	12.16	12.17	11.56	11.74	387444	10.8381	down	down	correct
CFMS.US	Conformis Inc	20200413	0.6281	0.72	0.61	0.6857	471478	0.6857	up	up	correct
CFRX.US	ContraFect Corporation	20200413	5.9	7.74	5.9	7.27	323472	7.27	up	up	correct
CG.US	The Carlyle Group Inc	20200413	23.57	23.88	21.5	22.81	2097437	21.6907	down	down	correct
CGBD.US	TCG BDC Inc	20200413	6.23	6.3171	5.55	6.28	880885	5.1615	up	up	correct
CGC.US	Canopy Growth Corporation	20200413	14.64	14.73	14.04	14.46	2715812	14.46	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20200413	20.65	20.65	20.65	20.65	0	19.0923
CGEN.US	Compugen Ltd	20200413	9.15	9.84	9.05	9.78	885073	9.78	up	down	incorrect
CGNX.US	Cognex Corporation	20200413	45.88	46.03	44.86	45.41	754696	43.9701	down	down	correct
CGO.US	Calamos Global Total Return Fund	20200413	9.24	9.4	8.91	9.12	46920	7.927	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20200413	1.25	1.26	1.2	1.23	67715	1.23	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20200413	1.34	1.75	1.34	1.6	1888	1.6	up	up	correct
CHCO.US	City Holding Company	20200413	69.6	69.6	66.2997	67.09	47660	63.2998	down	down	correct
CHDN.US	Churchill Downs Incorporated	20200413	102.99	102.99	92.63	93.21	426955	92.6033	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20200413	14.23	14.23	11.61	12.07	1816997	12.07	down	down	correct
CHEK.US	Check	20200413	0.92	0.9499	0.86	0.9	32201	0.9	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20200413	8.85	8.85	8.43	8.67	496547	7.6	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20200413	104.33	105.82	103.7757	105	604846	105	up	up	correct
CHMG.US	Chemung Financial Corporation	20200413	29.12	29.12	27.411	28	14167	26.5637	down	down	correct
CHNG.US	Change Healthcare Inc	20200413	10.56	10.72	10.1	10.53	2305362	10.53	down	down	correct
CHNGU.US	Change Healthcare Inc	20200413	43.92	43.92	43.92	43.92	0	40.3722
CHNR.US	China Natural Resources Inc	20200413	0.85	0.88	0.742	0.762	5306	0.762	down	down	correct
CHPMU.US	CHP Merger Corp	20200413	9.95	9.95	9.95	9.95	11000	9.95
CHRS.US	Coherus BioSciences Inc	20200413	17.1	17.1	15.74	15.84	734531	15.84	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20200413	72.93	73.95	70.535	71.27	1618157	68.5565	down	up	incorrect
CHSCL.US	CHS Inc	20200413	25.8	26.0805	24.75	25.38	57067	22.6339	down	down	correct
CHSCM.US	CHS Inc	20200413	25.38	25.38	23.365	24.01	98068	21.545	down	up	incorrect
CHSCN.US	CHS Inc	20200413	26.24	26.24	23.68	24.27	66933	21.6617	down	down	correct
CHSCO.US	CHS Inc	20200413	26.31	26.31	25.0601	25.9	17967	22.935	down	down	correct
CHSCP.US	CHS Inc	20200413	27.18	27.18	25.98	26.3	14909	23.4072	down	down	correct
CHTR.US	Charter Communications Inc	20200413	468.97	473.2	462.16	469.7	988173	469.7	up	up	correct
CHUY.US	Chuy's Holdings Inc	20200413	14.21	14.21	13.18	13.79	273513	13.79	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20200413	6.27	6.36	6.02	6.15	314503	5.2899	down	down	correct
CHX.US	ChampionX Corporation	20200413	9.61	9.83	8.81	9.36	1501290	9.36	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20200413	10.02	10.2	9.49	9.69	383347	8.4904	down	down	correct
CIDM.US	Cinedigm Corp	20200413	0.3872	0.4	0.3872	0.4	26483	0.4	up	up	correct
CIGI.US	Colliers International Group Inc	20200413	58.33	58.33	53.53	54.43	68422	54.3266	down	down	correct
CIH.US	China Index Holdings Limited	20200413	1.4	1.53	1.4	1.42	35026	1.42	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20200413	0.02	0.02	0.02	0.02	0	0.02
CINF.US	Cincinnati Financial Corporation	20200413	84.02	84.02	81.39	82.64	609554	78.8557	down	down	correct
CIVB.US	Civista Bancshares Inc	20200413	14.68	14.68	13.245	13.6	39637	12.9841	down	down	correct
CIZN.US	Citizens Holding Company	20200413	18.39	19.23	18.39	19.22	827	17.7077	up	down	incorrect
CJJD.US	China Jo	20200413	1.99	2.08	1.97	2.08	329352	2.08	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20200413	1.35	1.3957	1.3	1.33	82146	1.33	down	down	correct
CLAR.US	Clarus Corporation	20200413	9.6662	9.6961	9.2971	9.4268	99128	9.3333	down	down	correct
CLBK.US	Columbia Financial Inc	20200413	14.93	15.04	14.63	14.77	203057	14.77	down	up	incorrect
CLBS.US	Caladrius Biosciences Inc	20200413	2.35	2.38	2.2	2.2	36888	2.2	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20200413	1.85	1.95	1.82	1.85	347229	1.85
CLFD.US	Clearfield Inc	20200413	11.66	11.83	11.36	11.57	20523	11.57	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20200413	9.84	10.66	9.84	10.16	11885	10.16	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20200413	0.7	0.7822	0.6	0.7822	49160	0.7822	up	up	correct
CLLS.US	Cellectis S.A	20200413	9.9	11.12	9.6	10.48	78244	10.48	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20200413	1.85	2.55	1.85	2.06	1149217	2.06	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20200413	1.84	1.89	1.77	1.84	796814	1.84
CLNN.US	Clene Inc	20200413	10.55	10.55	10.55	10.55	100	10.55
CLPS.US	CLPS Incorporation	20200413	2	2	1.81	1.8794	6078	1.8794	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20200413	3.75	3.87	3.58	3.71	17300	3.71	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20200413	1.4	1.4901	1.3568	1.49	41060	1.49	up	up	correct
CLRO.US	ClearOne Inc	20200413	1.6499	1.69	1.64	1.66	6051	1.66	up	up	correct
CLSD.US	Clearside Biomedical Inc	20200413	1.74	1.8	1.69	1.79	271786	1.79	up	up	correct
CLSK.US	CleanSpark Inc	20200413	1.94	1.97	1.659	1.75	658136	1.75	down	down	correct
CLSN.US	Celsion Corporation	20200413	1.04	1.07	0.97	1.04	154982	1.04
CLVS.US	Clovis Oncology Inc	20200413	6.58	7.285	6.43	7.18	3565019	7.18	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20200413	1.224	1.3793	1.212	1.314	222135	1.2441	up	up	correct
CLXT.US	Calyxt Inc	20200413	3.5	3.59	3.46	3.57	63100	3.57	up	up	correct
CMBM.US	Cambium Networks Corporation	20200413	6	6.09	5.67	5.82	7027	5.82	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20200413	26.4	26.6	24.99	25.26	61580	24.9892	down	down	correct
CMCSA.US	Comcast Corporation	20200413	37.45	37.885	36.58	37.19	20237609	36.1344	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20200413	11.28	11.53	11	11.3	23592	10.6765	up	up	correct
CME.US	CME Group Inc	20200413	187.58	188.58	181.22	182.68	1290250	172.1537	down	up	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20200413	9.5	9.72	9.16	9.7	2384900	9.7	up	up	correct
CMII.US	CM Life Sciences II Inc	20200413	0.032	0.032	0.032	0.032	0	0.032
CMLS.US	Cumulus Media Inc	20200413	3.95	4.03	3.82	3.83	101749	3.83	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20200413	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20200413	10.4	11.4672	9.632	10.48	239	10.48	up	up	correct
CMPR.US	Cimpress plc	20200413	64	64	56.74	59.04	329593	59.04	down	down	correct
CMRX.US	Chimerix Inc	20200413	1.49	1.58	1.465	1.53	342340	1.53	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20200413	18	18.26	16.65	17.41	312033	16.7984	down	down	correct
CNBKA.US	Century Bancorp Inc	20200413	67.61	68.5	65.1233	66.55	22244	65.7007	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20200413	9.42	10.07	9.3	9.85	103477	9.85	up	up	correct
CNDT.US	Conduent Incorporated	20200413	2.67	2.69	2.35	2.39	1093250	2.39	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20200413	0.76	0.76	0.72	0.7323	35307	0.7323	down	down	correct
CNFR.US	Conifer Holdings Inc	20200413	3.29	3.63	3.26	3.61	2023	3.61	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20200413	7.85	7.85	7.85	7.85	504	7.85
CNOB.US	ConnectOne Bancorp Inc	20200413	15.14	15.25	14.05	14.21	153354	13.7458	down	down	correct
CNRLX.US	CNRLX	20200413	10.91	10.91	10.91	10.91	0	10.91
CNROX.US	CNROX	20200413	7.46	7.46	7.46	7.46	0	6.4022
CNSL.US	Consolidated Communications Holdings Inc	20200413	5.64	5.72	5.4	5.57	363344	5.57	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20200413	4.15	4.1846	3.5	3.7	644156	3.7	down	up	incorrect
CNTG.US	Centogene N.V	20200413	20.34	20.34	17.34	18.29	18139	18.29	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20200413	246	262	246	262	4600	262	up	up	correct
CNTY.US	Century Casinos Inc	20200413	3.17	3.21	2.7	3.14	864837	3.14	down	down	correct
CNXN.US	PC Connection Inc	20200413	42.15	42.4	41.03	42.25	69987	41.1438	up	up	correct
COCP.US	Cocrystal Pharma Inc	20200413	0.75	0.7755	0.72	0.774	987064	0.774	up	up	correct
CODA.US	Coda Octopus Group Inc	20200413	5.41	5.41	5	5.15	46370	5.15	down	down	correct
CODX.US	Co	20200413	8.8	10.15	8.55	9.93	5468529	9.93	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20200413	25.75	25.86	25.01	25.625	20667	24.2056	down	down	correct
COGT.US	Cogent Biosciences Inc	20200413	0.3581	0.44	0.34	0.4	1263857	1.6	up	up	correct
COHR.US	Coherent Inc	20200413	113	113.01	107.2	109.39	159198	109.39	down	up	incorrect
COHU.US	Cohu Inc	20200413	15.76	15.76	14.48	15.49	336309	15.49	down	down	correct
COKE.US	Coca	20200413	250	250	236	238.19	76133	236.7091	down	down	correct
COLB.US	Columbia Banking System Inc	20200413	28.39	28.39	26.07	26.35	390511	24.7864	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20200413	19.34	19.34	18.25	18.99	540078	18.99	down	up	incorrect
COLM.US	Columbia Sportswear Company	20200413	75.3	75.3	71.04	72.15	215338	71.4321	down	down	correct
COMM.US	CommScope Holding Company Inc	20200413	10.42	10.86	9.85	10.13	2217679	9.8416	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20200413	1.1	1.31	1.05	1.2	5669	3.6	up	up	correct
CONE.US	CyrusOne Inc	20200413	66.78	66.8	63.12	63.25	945301	60.6336	down	up	incorrect
CONN.US	Conn's Inc	20200413	4.22	4.6199	3.95	4.53	1264793	4.53	up	up	correct
COOP.US	Mr. Cooper Group Inc	20200413	8.28	8.69	7.6147	8.61	1557823	8.61	up	up	correct
CORE.US	Core	20200413	29.53	29.7	28.58	29.18	323125	28.5692	down	up	incorrect
CORT.US	Corcept Therapeutics Incorporated	20200413	12.2	12.43	11.75	11.96	463975	11.96	down	down	correct
COST.US	Costco Wholesale Corporation	20200413	298.58	303.95	297.66	299.62	3120354	287.9268	up	down	incorrect
COUP.US	Coupa Software Incorporated	20200413	135.48	140.1	132.61	137.5	1514322	137.5	up	up	correct
COWN.US	Cowen Inc	20200413	9.65	9.7985	9.06	9.24	221089	9.0672	down	down	correct
COWNL.US	Cowen Group Inc	20200413	21.9216	21.9216	21.55	21.65	10233	19.0699	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20200413	10	10	9.98	10	2198	10
CPIX.US	Cumberland Pharmaceuticals Inc	20200413	3.91	4.18	3.9	3.98	36770	3.98	up	up	correct
CPLP.US	Capital Product Partners L.P	20200413	7.73	7.73	7.41	7.67	99510	6.8954	down	up	incorrect
CPRDX.US	CPRDX	20200413	9.64	9.64	9.64	9.64	0	8.8867
CPREX.US	CPREX	20200413	9.64	9.64	9.64	9.64	0	8.8503
CPRSX.US	CPRSX	20200413	9.64	9.64	9.64	9.64	0	8.981
CPRT.US	Copart Inc	20200413	74.58	74.87	70.57	70.67	1975616	70.67	down	down	correct
CPRTX.US	CPRTX	20200413	9.63	9.63	9.63	9.63	0	8.957
CPRX.US	Catalyst Pharmaceuticals Inc	20200413	4.46	4.5199	4.235	4.36	1521636	4.36	down	down	correct
CPSH.US	CPS Technologies Corporation	20200413	1.05	1.053	0.9721	1	4318	1	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20200413	21.68	22.22	21.1	21.83	82556	21.6508	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20200413	1.57	1.57	1.325	1.5	33983	1.5	down	down	correct
CPTAG.US	Capitala Finance Corp	20200413	18.75	18.75	18.58	18.6222	5593	16.6722	down	down	correct
CPTAL.US	Capitala Finance Corp	20200413	18.4499	19.63	18.34	18.6	8194	16.5785	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20200413	15.07	15.07	14.11	14.71	170200	12.8347	down	down	correct
CRAI.US	CRA International Inc	20200413	37.78	38.535	35.21	35.42	48966	34.3913	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20200413	5.84	5.95	5.65	5.91	888968	5.91	up	up	correct
CRDF.US	Cardiff Oncology Inc	20200413	0.95	1	0.9002	0.96	221698	0.96	up	up	correct
CRDFX.US	CRDFX	20200413	20.66	20.66	20.66	20.66	0	19.1032
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20200413	20.65	20.65	20.65	20.65	0	18.781
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20200413	2.5	2.62	2.49	2.54	69595	2.54	up	up	correct
CRDLX.US	CRDLX	20200413	20.64	20.64	20.64	20.64	0	19.0832
CRDTX.US	Griffin Inst Access Credit Fund CL A	20200413	20.65	20.65	20.65	20.65	0	19.0929
CREDX.US	CREDX	20200413	9.05	9.05	9.05	9.05	0	8.6529
CREG.US	China Recycling Energy Corporation	20200413	0.2694	0.288	0.26	0.2797	42679	2.797	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20200413	3.46	3.4629	3.27	3.3	96945	3.3	down	down	correct
CREX.US	Creative Realities Inc	20200413	0.75	0.86	0.74	0.86	3664	0.86	up	up	correct
CRIS.US	Curis Inc	20200413	0.68	0.7098	0.6699	0.67	383292	0.67	down	down	correct
CRMD.US	CorMedix Inc	20200413	3.57	3.59	3.36	3.57	128694	3.57
CRMT.US	America's Car	20200413	64.28	66.54	63.86	64.75	78334	64.75	up	up	correct
CRNC.US	Cerence Inc	20200413	19	19.91	18.46	19.63	664500	19.63	up	up	correct
CRNT.US	Ceragon Networks Ltd	20200413	1.88	2.17	1.811	1.96	1549132	1.96	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20200413	13.68	14.56	13.61	14.07	91595	14.07	up	up	correct
CRON.US	Cronos Group Inc	20200413	5.77	5.84	5.545	5.79	3816738	5.79	up	up	correct
CROX.US	Crocs Inc	20200413	20.84	21.06	19.71	20.67	1250386	20.67	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20200413	45.67	46.04	42.83	46.01	590997	46.01	up	down	incorrect
CRTO.US	Criteo S.A	20200413	9.62	9.62	8.93	9.38	377293	9.38	down	up	incorrect
CRTX.US	Cortexyme Inc	20200413	39.79	41.64	37	40.9	83818	40.9	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20200413	64.26	65.95	63.56	65.63	527830	65.63	up	up	correct
CRVL.US	CorVel Corporation	20200413	56.04	56.04	52.32	54.84	72442	54.84	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20200413	2.23	2.31	2.04	2.27	137019	2.27	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20200413	58	59.37	57.36	58.77	2867117	58.77	up	up	correct
CRWS.US	Crown Crafts Inc	20200413	4.44	4.51	4.4	4.46	13764	3.8957	up	up	correct
CSBR.US	Champions Oncology Inc	20200413	7.4	7.41	6.75	7.15	12016	7.15	down	down	correct
CSCO.US	Cisco Systems Inc	20200413	41.04	41.46	40.53	41.22	19591971	39.3719	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20200413	0.5	0.5	0.4003	0.41	246486	0.41	down	down	correct
CSGP.US	CoStar Group Inc	20200413	625.68	627.46	602.093	625.14	184320	62.514	down	down	correct
CSGS.US	CSG Systems International Inc	20200413	46.38	47.01	45.111	46.3	181587	44.6005	down	down	correct
CSII.US	Cardiovascular Systems Inc	20200413	39.84	39.99	37.93	38.95	193991	38.95	down	down	correct
CSIQ.US	Canadian Solar Inc	20200413	16.88	17.15	16.36	17.08	494576	17.08	up	down	incorrect
CSPI.US	CSP Inc	20200413	8.75	9.24	8.6	9.0999	1638	9.0999	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20200413	10.5516	10.98	10.21	10.45	616688	9.2033	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20200413	7.615	8.0601	7.5498	8.05	10425	7.9335	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20200413	23.65	23.7641	21.9542	22.51	16721	19.1701	down	down	correct
CSTE.US	Caesarstone Ltd	20200413	9.88	10.12	9.78	9.92	114884	9.598	up	down	incorrect
CSTL.US	Castle Biosciences Inc	20200413	27.97	29.5	27.42	28.54	65696	28.54	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20200413	10.84	10.84	9.8801	10.02	41423	9.7635	down	down	correct
CSWC.US	Capital Southwest Corporation	20200413	12.21	12.21	11.16	11.85	114845	9.6877	down	down	correct
CSWI.US	CSW Industrials Inc	20200413	66.69	66.72	64.08	65.57	57712	64.9036	down	down	correct
CSX.US	CSX Corporation	20200413	63.31	63.88	60.94	61.57	4186071	20.0968	down	down	correct
CTAS.US	Cintas Corporation	20200413	198.75	198.85	191.46	195.08	761660	191.3274	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20200413	34.28	36.0604	32.94	33.73	45758	31.4053	down	down	correct
CTG.US	Computer Task Group Incorporated	20200413	4.5	4.61	4.1	4.46	13976	4.46	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20200413	0.66	0.68	0.6	0.64	108872	0.64	down	down	correct
CTIB.US	Yunhong CTI Ltd	20200413	0.87	0.9181	0.87	0.8701	4963	0.8701	up	up	correct
CTIC.US	CTI BioPharma Corp	20200413	0.9492	0.96	0.91	0.915	151410	0.915	down	down	correct
CTLP.US	Cantaloupe Inc	20200413	5.01	5.09	4.76	4.9	114349	4.9	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20200413	8.54	8.945	8.21	8.9	265865	8.9	up	up	correct
CTRE.US	CareTrust REIT Inc	20200413	18.11	18.61	17.67	18.02	716975	16.7155	down	down	correct
CTRM.US	Castor Maritime Inc	20200413	0.62	0.63	0.5811	0.61	29129	6.1	down	down	correct
CTRN.US	Citi Trends Inc	20200413	10.4	10.44	10.01	10.25	68627	10.25	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20200413	53.51	53.715	52.05	52.7	3698925	51.5042	down	down	correct
CTSO.US	Cytosorbents Corporation	20200413	8.59	9.4	7.75	8	6173847	8	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20200413	0.6532	0.67	0.63	0.65	311239	0.65	down	down	correct
CTXS.US	Citrix Systems Inc	20200413	138.82	142.62	138.41	139.99	2060995	136.9741	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20200413	3.8155	3.8155	3.5673	3.619	19964	2.7313	down	down	correct
CUE.US	Cue Biopharma Inc	20200413	18.11	19.22	17.25	18.7	168626	18.7	up	up	correct
CURI.US	CuriosityStream Inc	20200413	9.75	9.75	9.74	9.75	138800	9.75
CUTR.US	Cutera Inc	20200413	13.42	15.29	12.82	14.76	219402	14.76	up	up	correct
CVBF.US	CVB Financial Corp	20200413	20.57	20.78	19.16	19.34	616625	18.298	down	down	correct
CVCO.US	Cavco Industries Inc	20200413	138.84	138.84	131.5721	135.26	44419	135.26	down	down	correct
CVCY.US	Central Valley Community Bancorp	20200413	13.31	13.49	12.52	12.86	21811	12.2791	down	down	correct
CVET.US	Covetrus Inc	20200413	8.42	8.47	7.81	8.16	1033905	8.16	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20200413	1.66	1.66	1.51	1.62	358452	1.62	down	up	incorrect
CVGW.US	Calavo Growers Inc	20200413	63.42	63.71	61.97	63.31	102024	60.6248	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20200413	8.32	8.32	7.3231	7.55	154494	7.55	down	down	correct
CVLT.US	Commvault Systems Inc	20200413	41.62	42.24	40.69	41.11	422891	41.11	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20200413	15.43	15.532	14.11	14.11	14274	13.3481	down	down	correct
CVV.US	CVD Equipment Corporation	20200413	3.11	3.4036	3.11	3.25	21788	3.25	up	up	correct
CWBC.US	Community West Bancshares	20200413	6.13	6.13	6.1004	6.1096	758	5.8619	down	down	correct
CWBR.US	CohBar Inc	20200413	1.23	1.23	1.16	1.21	26371	1.21	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20200413	15.18	15.18	14.45	14.78	46037	14.174	down	down	correct
CWST.US	Casella Waste Systems Inc	20200413	47.5	48.7536	44.17	44.73	305973	44.73	down	down	correct
CXDC.US	China XD Plastics Company Limited	20200413	0.9	0.9	0.8521	0.8999	42100	0.8999	down	down	correct
CXDO.US	Crexendo Inc	20200413	4.5	4.53	4.5	4.53	600	4.53	up	up	correct
CYAD.US	Celyad Oncology SA	20200413	8.26	8.8	7.81	8.8	3872	8.8	up	up	correct
CYAN.US	Cyanotech Corporation	20200413	2.25	2.25	2.12	2.1742	1629	2.1742	down	down	correct
CYBE.US	CyberOptics Corporation	20200413	19.11	19.395	18.27	18.99	32742	18.99	down	down	correct
CYBR.US	CyberArk Software Ltd	20200413	90.59	90.64	86.51	87.3	477645	87.3	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20200413	0.4	0.4	0.38	0.4	4165	8
CYCCP.US	Cyclacel Pharmaceuticals Inc	20200413	6.0724	6.0724	6.0724	6.0724	153	5.2417
CYCN.US	Cyclerion Therapeutics Inc	20200413	2.67	2.81	2.5911	2.79	202938	2.79	up	up	correct
CYPS.US	Cyclo3pss Corporation	20200413	0.0016	0.0016	0.0016	0.0016	7000	0.0016
CYRN.US	Cyren Ltd	20200413	0.94	0.94	0.94	0.94	1927	0.94
CYRX.US	Cryoport Inc	20200413	18.2	18.2	17.43	17.93	282061	17.93	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20200413	0.187	0.189	0.165	0.189	680	18.9	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20200413	14.06	14.2	13.45	13.88	667154	13.88	down	up	incorrect
CYTO.US	Auris Medical Holding Ltd	20200413	0.87	0.87	0.795	0.82	52639	0.82	down	down	correct
CZNC.US	Citizens & Northern Corporation	20200413	19.54	20.99	18.55	18.55	20018	16.9146	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20200413	18.25	18.4	15.65	17.09	5850980	17.09	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20200413	6.5	6.5	6.06	6.15	6837	6.0222	down	down	correct
DAKT.US	Daktronics Inc	20200413	4.73	4.93	4.71	4.9	216431	4.9	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20200413	1.46	1.4755	1.39	1.45	42612	5.1388	down	down	correct
DARE.US	Daré Bioscience Inc	20200413	0.9	0.945	0.9	0.911	82671	0.911	up	up	correct
DBVT.US	DBV Technologies S.A	20200413	4.21	4.49	4.17	4.18	43761	4.18	down	down	correct
DBX.US	Dropbox Inc	20200413	18.2	18.6	17.91	18.53	2965046	18.53	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20200413	16.06	17.1959	15.27	15.33	145546	13.7723	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20200413	20.93	21	19.054	20	7500	18.0683	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20200413	43.3	45.36	43.3	44.66	341364	44.66	up	up	correct
DCTH.US	Delcath Systems Inc	20200413	13	13	13	13	386	13
DDOG.US	Datadog Inc	20200413	37.69	38.35	37.42	37.87	3050737	37.87	up	up	correct
DENN.US	Denny's Corporation	20200413	10.1	10.15	9.01	9.305	1133287	9.305	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20200413	0.41	0.47	0.401	0.427	3998389	0.427	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20200413	9.97	10	9.95	9.95	112100	9.95	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20200413	0.21	0.21	0.185	0.19	22018	0.19	down	down	correct
DGICA.US	Donegal Group Inc	20200413	15.09	15.1	14.65	14.97	57362	13.9119	down	down	correct
DGICB.US	Donegal Group Inc	20200413	12.9	12.9	12.9	12.9	259	12.1405
DGII.US	Digi International Inc	20200413	10.05	10.05	9.63	9.93	184429	9.93	down	down	correct
DGLY.US	Digital Ally Inc	20200413	0.809	0.892	0.78	0.844	198646	0.844	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20200413	3.49	3.49	3.12	3.12	1600056	3.0808	down	up	incorrect
DHCNI.US	DHCNI	20200413	18.5	18.5	16.5	17.56	53500	15.6189	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20200413	18.3	18.3	16.94	17.86	34895	17.4918	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20200413	93.22	97.3415	91.65	96.86	25186	88.076	up	up	correct
DIOD.US	Diodes Incorporated	20200413	45.16	46.14	44.46	46.13	186616	46.13	up	up	correct
DISCA.US	Discovery Inc	20200413	22	22.3	20.89	21.99	4384667	21.99	down	down	correct
DISCK.US	Discovery Inc	20200413	20.04	20.17	18.96	19.85	1995588	19.85	down	down	correct
DISH.US	DISH Network Corporation	20200413	23.26	23.26	21.49	22	2399171	22	down	down	correct
DJCO.US	Daily Journal Corporation	20200413	254.9	254.9	225	229.99	3141	229.99	down	down	correct
DKNG.US	DraftKings Inc	20200413	14.08	14.4	13.6	14.25	1634821	14.25	up	down	incorrect
DLHC.US	DLH Holdings Corp	20200413	4.63	4.73	4.2939	4.72	24023	4.72	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20200413	0.5025	0.5025	0.46	0.485	28475	2.425	down	down	correct
DLTH.US	Duluth Holdings Inc	20200413	4.66	4.66	4.39	4.53	190293	4.53	down	down	correct
DLTR.US	Dollar Tree Inc	20200413	77.22	77.43	75.01	76.17	2374272	76.17	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20200413	2.9456	3	2.9357	3	10292	3	up	up	correct
DMLP.US	Dorchester Minerals L.P	20200413	11.36	11.58	10.54	10.8	155430	8.9872	down	down	correct
DMRC.US	Digimarc Corporation	20200413	14.45	14.45	13.51	14.36	64332	14.36	down	down	correct
DMTK.US	DermTech Inc	20200413	12	12.5	11.51	12.5	50092	12.5	up	up	correct
DNLI.US	Denali Therapeutics Inc	20200413	19.49	19.82	18.8	19.13	197560	19.13	down	down	correct
DOCU.US	DocuSign Inc	20200413	91.44	94.96	90.04	93.97	3264857	93.97	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20200413	1.0801	1.09	1.07	1.08	9362	1.08	down	down	correct
DOMO.US	Domo Inc	20200413	13.35	14.4576	12.8	14.05	2604915	14.05	up	up	correct
DOOO.US	BRP Inc	20200413	20.93	21.26	19.12	19.86	179904	19.7621	down	up	incorrect
DORM.US	Dorman Products Inc	20200413	59.51	61.76	57.55	57.98	188908	57.98	down	down	correct
DOX.US	Amdocs Limited	20200413	58.32	59.14	57.53	58.72	1241612	57.0122	up	up	correct
DOYU.US	DouYu International Holdings Limited	20200413	7.25	7.45	7.15	7.22	493650	7.22	down	up	incorrect
DPRO.US	Draganfly Inc. Common Shares	20200413	2.955	3	2.7	2.7005	10731	2.7005	down	down	correct
DRIO.US	DarioHealth Corp	20200413	6.6	7	6	6.64	18855	6.64	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20200413	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20200413	19.5	20.41	18.67	18.9	794402	18.9	down	down	correct
DRRX.US	DURECT Corporation	20200413	1.78	1.94	1.67	1.9	594127	1.9	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20200413	1.09	1.09	1	1.0001	93996	1.0001	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20200413	36.45	37.9	36.45	37.58	136484	37.58	up	up	correct
DSKE.US	Daseke Inc	20200413	1.41	1.48	1.3	1.39	314906	1.39	down	down	correct
DSPG.US	DSP Group Inc	20200413	14.03	14.31	13.82	14.24	237448	14.24	up	up	correct
DSWL.US	Deswell Industries Inc	20200413	2.25	2.25	2.21	2.25	3907	2.0208
DTEA.US	DAVIDsTEA Inc	20200413	0.55	0.5775	0.5313	0.569	49745	0.569	up	up	correct
DTIL.US	Precision BioSciences Inc	20200413	6.35	6.64	6.1	6.47	355661	6.47	up	up	correct
DTSS.US	Datasea Inc	20200413	2.2607	2.28	2.2077	2.28	6618	2.28	up	up	correct
DTST.US	Data Storage Corporation	20200413	0.121	0.1305	0.121	0.1305	1297	0.1305	up	up	correct
DUO.US	Fangdd Network Group Ltd	20200413	9.84	9.84	9.84	9.84	746	9.84
DUOT.US	Duos Technologies Group Inc	20200413	5	5	4.2223	4.2889	21846	4.2889	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20200413	3	3.22	2.89	3.07	1606270	3.07	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20200413	2	2	1.8	1.8	5300	1.8	down	down	correct
DWSN.US	Dawson Geophysical Company	20200413	1.16	1.3	1.12	1.275	50171	1.275	up	up	correct
DXCM.US	DexCom Inc	20200413	279.88	285.79	270.11	273.26	1190085	273.26	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20200413	0.409	0.42	0.33	0.384	228381	0.384	down	down	correct
DXPE.US	DXP Enterprises Inc	20200413	13.37	14.17	12.78	13.89	187640	13.89	up	up	correct
DXYN.US	The Dixie Group Inc	20200413	0.72	0.72	0.6501	0.6999	34224	0.6999	down	down	correct
DYAI.US	Dyadic International Inc	20200413	5.72	6.3	5.66	5.93	212533	5.93	up	down	incorrect
DYNT.US	Dynatronics Corporation	20200413	0.7599	0.77	0.7201	0.75	516975	0.75	down	down	correct
DZSI.US	DZS Inc	20200413	4.99	5.18	4.59	4.89	60987	4.89	down	up	incorrect
EA.US	Electronic Arts Inc	20200413	105.65	109.78	104.65	109.3	2680780	108.6148	up	up	correct
EAST.US	Eastside Distilling Inc	20200413	1.15	1.1999	1.06	1.08	34539	1.08	down	down	correct
EBAY.US	eBay Inc	20200413	34.29	35.08	33.955	34.76	13792280	34.0455	up	down	incorrect
EBAYL.US	eBay Inc. NT 56	20200413	25.85	25.8775	25.23	25.76	107283	24.3044	down	down	correct
EBIX.US	Ebix Inc	20200413	16.8	16.845	15.82	16.43	533454	16.1135	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20200413	16.41	16.61	15.53	16.59	17346	15.9962	up	down	incorrect
EBSB.US	Meridian Bancorp Inc	20200413	11.88	12.01	11.07	11.22	145459	10.8369	down	up	incorrect
EBTC.US	Enterprise Bancorp Inc	20200413	27.01	27.01	25.34	25.99	11782	24.8315	down	down	correct
ECHO.US	Echo Global Logistics Inc	20200413	18.48	18.48	18	18.03	118631	18.03	down	down	correct
ECOL.US	US Ecology Inc	20200413	33.09	33.09	31.22	31.86	223241	31.86	down	down	correct
ECOR.US	electroCore Inc	20200413	0.81	0.87	0.7438	0.8441	1069768	0.8441	up	up	correct
ECPG.US	Encore Capital Group Inc	20200413	28.55	28.84	25.405	26.49	356832	26.49	down	down	correct
EDAP.US	EDAP TMS S.A	20200413	2.17	2.26	2.14	2.23	81593	2.23	up	up	correct
EDIT.US	Editas Medicine Inc	20200413	22.06	22.57	21.52	22.35	484040	22.35	up	up	correct
EDRY.US	EuroDry Ltd	20200413	5.4	5.54	4.63	4.7436	2372	4.7436	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20200413	2.35	2.35	2.03	2.2	8293	2.2	down	down	correct
EDUC.US	Educational Development Corporation	20200413	4.5698	4.79	4.4	4.77	8736	4.5255	up	up	correct
EEFT.US	Euronet Worldwide Inc	20200413	88.45	88.45	82.37	84.52	510117	84.52	down	down	correct
EFOI.US	Energy Focus Inc	20200413	0.32	0.335	0.3	0.334	198356	1.67	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20200413	31.04	31.46	28.47	28.99	67836	28.0408	down	down	correct
EGAN.US	eGain Corporation	20200413	7.78	7.78	7.4	7.45	144127	7.45	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20200413	33.71	33.71	31.36	31.55	117287	30.1723	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20200413	1.9	1.92	1.7	1.77	401317	11.77	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20200413	1.22	1.22	1.175	1.1756	5321	1.1756	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20200413	48.85	49.1	47.71	48.32	87211	48.32	down	down	correct
EH.US	EHang Holdings Limited	20200413	12.05	12.07	11.77	11.9337	69930	11.9337	down	down	correct
EHTH.US	eHealth Inc	20200413	112.28	114.475	108.25	111.83	885015	111.83	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20200413	7.68	8.01	7.53	7.98	269770	7.98	up	up	correct
EIOAX.US	EIOAX	20200413	8.82	8.82	8.82	8.82	0	8.6458
EIOMX.US	EIOMX	20200413	8.74	8.74	8.74	8.74	0	8.5246
EKSO.US	Ekso Bionics Holdings Inc	20200413	2.71	3.22	2.67	3.1702	259537	3.1702	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20200413	0.4	0.43	0.3602	0.376	8181	6.768	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20200413	2.28	2.28	1.95	1.99	108672	1.99	down	down	correct
ELSE.US	Electro	20200413	3.06	3.06	3.06	3.06	1219	3.06
ELTK.US	Eltek Ltd	20200413	4.32	4.45	4.17	4.35	39590	4.35	up	up	correct
EMCF.US	Emclaire Financial Corp	20200413	23.4	24.6	23	24.6	2316	22.6475	up	up	correct
EMKR.US	EMCORE Corporation	20200413	2.2	2.34	2.14	2.32	33358	2.32	up	down	incorrect
EML.US	The Eastern Company	20200413	19.8	20.309	18.65	19.83	8423	19.1834	up	down	incorrect
ENDP.US	Endo International plc	20200413	3.77	3.88	3.66	3.79	3592891	3.79	up	up	correct
ENG.US	ENGlobal Corporation	20200413	0.799	0.8	0.78	0.78	17722	0.78	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20200413	4.56	4.94	4.36	4.74	204383	4.74	up	up	correct
ENOB.US	Enochian Biosciences Inc	20200413	3.64	3.6499	3.39	3.56	13957	3.56	down	down	correct
ENPH.US	Enphase Energy Inc	20200413	38.24	38.43	36.08	37.78	3081434	37.78	down	down	correct
ENSG.US	The Ensign Group Inc	20200413	38.9	38.9	36.065	36.67	312317	36.4962	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20200413	52.45	53.6	51.77	52.78	193348	52.78	up	up	correct
ENTG.US	Entegris Inc	20200413	49.5	49.92	48.42	49.75	525537	49.4319	up	up	correct
ENTX.US	Entera Bio Ltd	20200413	1.76	2.01	1.76	2.01	733	2.01	up	up	correct
ENVB.US	Enveric Biosciences Inc	20200413	1.12	1.12	0.87	0.94	35889	3.76	down	down	correct
EOLS.US	Evolus Inc	20200413	3.91	4.22	3.8	4.18	424141	4.18	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20200413	38.53	38.89	36.72	38.02	383298	38.02	down	down	correct
EPIX.US	ESSA Pharma Inc	20200413	3.9288	3.9743	3.8	3.9605	1354	3.9605	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20200413	3	3	2.845	2.9	37419	2.9	down	down	correct
EPZM.US	Epizyme Inc	20200413	17.6	17.7	16.96	17.19	753000	17.19	down	down	correct
EQ.US	Equillium Inc	20200413	2.6	2.95	2.54	2.54	44033	2.54	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20200413	17.84	17.87	16.9	17.05	24612	17.0103	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20200413	681.61	681.61	644.76	657.19	540961	640.046	down	down	correct
EQOS.US	Diginex Limited	20200413	10.1	10.12	10.1	10.12	57859	10.12	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20200413	8.13	8.14	7.94	8.04	3045088	7.8247	down	down	correct
ERIE.US	Erie Indemnity Company	20200413	164.75	168.47	161.53	168.06	54170	161.8576	up	up	correct
ERII.US	Energy Recovery Inc	20200413	7.35	7.38	7.1301	7.23	246277	7.23	down	down	correct
ESBK.US	Elmira Savings Bank	20200413	11	11	11	11	404	10.1838
ESCA.US	Escalade Incorporated	20200413	6.22	6.59	5.7	6.31	43269	5.9807	up	up	correct
ESEA.US	Euroseas Ltd	20200413	2.19	2.19	2.12	2.18	7713	2.18	down	down	correct
ESGR.US	Enstar Group Limited	20200413	156.37	160.045	151.38	154.92	75983	154.92	down	down	correct
ESGRO.US	Enstar Group Limited	20200413	23.54	24.3	22.8	24.3	19883	21.6787	up	up	correct
ESGRP.US	Enstar Group Limited	20200413	23.5839	23.63	22.21	23.54	49558	21.0782	down	down	correct
ESLT.US	Elbit Systems Ltd	20200413	122.36	123.63	120.34	120.83	24608	118.2712	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20200413	35.6	36.2899	34.13	35.77	491093	35.77	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20200413	15	15	14.01	14.01	16096	14.01	down	down	correct
ESSA.US	ESSA Bancorp Inc	20200413	12.76	12.76	12.01	12.4	15674	11.7737	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20200413	9.87	9.89	9.85	9.85	1568	9.85	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20200413	14.36	14.36	13.37	13.88	89796	13.88	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20200413	5.43	5.43	5.07	5.2	39918	4.9205	down	down	correct
ET.US	PE	20200413	19.31	19.35	17.48	18.1	117255	16.1657	down	down	correct
ETNB.US	89bio Inc	20200413	20.97	21.15	19.87	20.96	24720	20.96	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20200413	4.34	4.34	3.98	4.13	69261	4.13	down	down	correct
ETSY.US	Etsy Inc	20200413	53.43	55.79	51.76	55.44	4305515	55.44	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20200413	2.66	2.7	2.3499	2.64	9987	2.64	down	up	incorrect
EVBG.US	Everbridge Inc	20200413	98.12	104.63	97.57	103.36	474541	103.36	up	up	correct
EVER.US	EverQuote Inc	20200413	34.8	35.43	30.52	31.26	609600	31.26	down	down	correct
EVFM.US	Evofem Biosciences Inc	20200413	5.21	5.35	5.05	5.33	124614	5.33	up	up	correct
EVGN.US	Evogene Ltd	20200413	1.07	1.12	1.05	1.05	823	1.05	down	up	incorrect
EVK.US	Ever	20200413	1	1.07	1	1.07	1468	1.07	up	up	correct
EVLO.US	Evelo Biosciences Inc	20200413	3.89	4.17	3.75	3.96	32926	3.96	up	up	correct
EVOK.US	Evoke Pharma Inc	20200413	1.14	1.1401	1.1	1.12	76489	1.12	down	down	correct
EVOL.US	Evolving Systems Inc	20200413	0.73	0.79	0.721	0.78	18584	0.78	up	up	correct
EVOP.US	EVO Payments Inc	20200413	15.1	15.36	14.07	14.87	493082	14.87	down	up	incorrect
EWBC.US	East West Bancorp Inc	20200413	31.04	31.04	28.93	29.18	1747893	27.9907	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20200413	66.69	67.21	63.32	65.07	1053412	65.07	down	up	incorrect
EXC.US	Exelon Corporation	20200413	39.67	39.67	37.2	37.75	5644183	35.4344	down	down	correct
EXEL.US	Exelixis Inc	20200413	18	18.04	17.54	17.78	1565291	17.78	down	down	correct
EXLS.US	ExlService Holdings Inc	20200413	55.29	56.05	52.02	54.21	378955	54.21	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20200413	71.35	71.68	69.7	70.55	985672	69.0153	down	down	correct
EXPE.US	Expedia Group Inc	20200413	62.39	63	58.07	58.79	3207047	58.79	down	down	correct
EXPI.US	eXp World Holdings Inc	20200413	8.25	8.3	7.76	7.86	300071	3.9233	down	down	correct
EXPO.US	Exponent Inc	20200413	69.05	69.78	66.49	67.31	180654	66.3056	down	down	correct
EXTR.US	Extreme Networks Inc	20200413	2.89	2.99	2.63	2.72	1405658	2.72	down	down	correct
EYE.US	National Vision Holdings Inc	20200413	24.27	24.53	23.11	24.25	677649	24.25	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20200413	5.38	5.769	5.04	5.5583	73243	5.5583	up	down	incorrect
EYEN.US	Eyenovia Inc	20200413	2.72	2.82	2.66	2.71	32866	2.71	down	down	correct
EYES.US	Second Sight Medical Products Inc	20200413	1.35	1.35	1.11	1.19	393062	1.19	down	up	incorrect
EYESW.US	Second Sight Medical Products Inc. Warrants	20200413	0.07	0.07	0.07	0.07	491	0.07
EYPT.US	EyePoint Pharmaceuticals Inc	20200413	0.8168	0.8795	0.752	0.8704	357614	8.704	up	up	correct
EZPW.US	EZCORP Inc	20200413	5.1505	5.1505	4.76	4.79	593610	4.79	down	down	correct
FAMI.US	Farmmi Inc	20200413	0.58	0.58	0.54	0.57	21120	0.57	down	down	correct
FANG.US	Diamondback Energy Inc	20200413	36.95	37.19	32.72	33.08	5231242	31.4631	down	down	correct
FANH.US	Fanhua Inc	20200413	20.65	20.87	20.14	20.31	143352	18.2745	down	up	incorrect
FARM.US	Farmer Bros. Co	20200413	8.3	8.4161	7.79	8.03	70823	8.03	down	up	incorrect
FARO.US	FARO Technologies Inc	20200413	45.9	46.97	44.5554	45.83	80644	45.83	down	up	incorrect
FAST.US	Fastenal Company	20200413	32.61	33.42	31.87	32.27	5085370	30.7695	down	up	incorrect
FAT.US	FAT Brands Inc	20200413	2.82	2.86	2.6	2.79	10063	2.6625	down	down	correct
FATE.US	Fate Therapeutics Inc	20200413	27.23	27.49	25.82	27.32	874083	27.32	up	up	correct
FB.US	Meta Platforms Inc.	20200413	173.67	175	169.45	174.79	19355359	174.79	up	up	correct
FBIO.US	Fortress Biotech Inc	20200413	2.08	2.2	1.96	2.14	253787	2.14	up	up	correct
FBIOP.US	Fortress Biotech Inc	20200413	17.01	17.798	16.26	16.26	15112	13.459	down	down	correct
FBIZ.US	First Business Financial Services Inc	20200413	16.14	16.14	14.52	15.4	36217	14.5325	down	down	correct
FBMS.US	The First Bancshares Inc	20200413	22.19	22.19	20.88	21.2	49281	20.5666	down	down	correct
FBNC.US	First Bancorp	20200413	25.82	25.82	23.82	24.41	82632	23.5475	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20200413	1.14	1.1498	1.06	1.1	15193	16.5	down	down	correct
FCAP.US	First Capital Inc	20200413	61.045	61.045	58	58	2668	56.0341	down	down	correct
FCBC.US	First Community Bankshares Inc	20200413	24.59	24.59	22.29	22.82	50565	21.2062	down	up	incorrect
FCCO.US	First Community Corporation	20200413	14.76	15	14.75	14.86	17114	14.1313	up	up	correct
FCCY.US	1st Constitution Bancorp	20200413	12.81	13.0999	12.15	12.15	4342	11.6752	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20200413	1.49	1.56	1.45	1.55	5145891	1.55	up	up	correct
FCFS.US	FirstCash Inc	20200413	77.44	78.1	73.44	74.04	186154	71.9771	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20200413	354.7	354.7	332	335.1	49424	333.3631	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20200413	23.14	23.89	22.7	22.7	48600	21.0452	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20200413	2.85	2.95	2.41	2.86	292400	2.3754	up	up	correct
FCREX.US	FCREX	20200413	10.74	10.74	10.74	10.74	0	9.7515
FCRIX.US	FCRIX	20200413	10.76	10.76	10.76	10.76	0	9.7251
FCRUX.US	FCRUX	20200413	10.74	10.74	10.74	10.74	0	10.74
FCUV.US	Focus Universal Inc. Common Stock	20200413	4	4.3	4	4.3	1515	4.3	up	down	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20200413	43.24	43.24	43.24	43.24	1561	41.4685
FDUS.US	Fidus Investment Corporation	20200413	7.3	8.18	6.65	8.11	316599	6.8061	up	up	correct
FDUSG.US	FDUSG	20200413	21	21.44	18.57	20.645	15600	18.7197	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20200413	21.44	22.51	20.55	20.55	4100	18.4927	down	up	incorrect
FEIM.US	Frequency Electronics Inc	20200413	9.15	9.76	9.15	9.65	11699	9.65	up	up	correct
FELE.US	Franklin Electric Co. Inc	20200413	51.08	51.09	48.16	48.88	181186	48.0572	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20200413	6.85	7.45	6.57	7.23	247387	7.23	up	up	correct
FEYE.US	Mandiant Inc	20200413	10.66	10.87	10.46	10.7	2892039	10.7	up	up	correct
FFBC.US	First Financial Bancorp	20200413	15.58	15.58	14.45	14.68	484864	13.4815	down	down	correct
FFBW.US	FFBW Inc	20200413	9.01	9.01	8.6	8.6002	3797	8.6002	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20200413	2.024	2.16	2.02	2.16	18937	2.16	up	up	correct
FFIC.US	Flushing Financial Corporation	20200413	12.18	12.32	11.76	12.06	93051	11.0957	down	down	correct
FFIN.US	First Financial Bankshares Inc	20200413	28.15	28.355	25.5775	25.73	735256	25.1094	down	down	correct
FFIV.US	F5 Networks Inc	20200413	123.83	125.24	120.245	120.7	691667	120.7	down	down	correct
FFNW.US	First Financial Northwest Inc	20200413	10.49	11.13	9.31	9.56	14275	9.0139	down	down	correct
FFWM.US	First Foundation Inc	20200413	11.49	11.535	10.93	11.15	216250	10.8338	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20200413	15.3	15.8587	14.7	14.7	15524	12.4865	down	down	correct
FGEN.US	FibroGen Inc	20200413	36.2	36.75	34.87	35.33	413514	35.33	down	down	correct
FGF.US	FG Financial Group Inc	20200413	4.72	4.72	4.7193	4.72	1620	4.72
FGFPP.US	FG Financial Group Inc	20200413	23	23	21.719	21.719	1900	18.8517	down	down	correct
FHB.US	First Hawaiian Inc	20200413	17.59	17.84	16.45	16.5	1246746	15.2042	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20200413	32	32.1589	29.35	29.64	247813	27.596	down	down	correct
FISI.US	Financial Institutions Inc	20200413	18.8	18.805	17.501	17.82	36473	16.5338	down	down	correct
FISV.US	Fiserv Inc	20200413	97.99	98.4	94.61	96.97	3721405	96.97	down	down	correct
FITB.US	Fifth Third Bancorp	20200413	18.18	18.18	17.01	17.37	8256393	16.3848	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20200413	26.6	26.91	25.75	26.8	54191	24.5271	up	up	correct
FITBO.US	Fifth Third Bancorp	20200413	22.7	22.7	21.05	21.27	196000	19.8275	down	down	correct
FITBP.US	Fifth Third Bancorp	20200413	25.65	26.36	25.49	25.57	7500	23.502	down	down	correct
FIVE.US	Five Below Inc	20200413	82.5	82.53	77.27	79.77	1080348	79.77	down	down	correct
FIVN.US	Five9 Inc	20200413	78.16	80.6369	77.8763	79.96	684742	79.96	up	up	correct
FIXX.US	Homology Medicines Inc	20200413	18.55	18.69	17.66	18.04	137206	18.04	down	up	incorrect
FIZZ.US	National Beverage Corp	20200413	51.45	52.17	48.63	49.75	715854	22.0069	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20200413	4.05	4.05	4.02	4.05	10956	4.05
FLDM.US	Fluidigm Corporation	20200413	2.13	2.1718	1.96	2.06	357294	2.06	down	down	correct
FLEX.US	Flex Ltd	20200413	8.7	9.059	8.41	8.64	2526787	8.64	down	down	correct
FLGT.US	Fulgent Genetics Inc	20200413	10.55	12.42	10.27	12.23	264020	12.23	up	up	correct
FLIC.US	The First of Long Island Corporation	20200413	16.26	16.75	15.44	15.7	41711	14.7637	down	down	correct
FLL.US	Full House Resorts Inc	20200413	1.17	1.1728	1.08	1.15	104110	1.15	down	up	incorrect
FLMN.US	Falcon Minerals Corporation	20200413	2.5	2.655	2.38	2.4	157213	2.0626	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20200413	0.1447	0.155	0.1175	0.1175	3300	0.1175	down	down	correct
FLNT.US	Fluent Inc	20200413	1.78	1.7953	1.5577	1.61	260872	1.61	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20200413	7	7.14	6.1	7.14	800	7.14	up	up	correct
FLWS.US	1	20200413	15.3	15.4	13.83	14.18	838228	14.18	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20200413	8.92	8.935	8.4	8.72	587875	8.72	down	down	correct
FLXS.US	Flexsteel Industries Inc	20200413	9.78	9.78	9.27	9.36	30196	9.1032	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20200413	24.17	24.33	22.2	22.2	8983	21.0777	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20200413	27.02	27.15	25.04	25.39	30303	24.1755	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20200413	14.73	14.73	13.53	13.64	810392	12.8239	down	down	correct
FMNB.US	Farmers National Banc Corp	20200413	12.67	12.67	11.83	11.93	70464	11.2953	down	down	correct
FNCB.US	FNCB Bancorp Inc	20200413	6.79	6.85	6.22	6.83	50120	6.4293	up	up	correct
FNHC.US	FedNat Holding Company	20200413	12.51	12.65	12.17	12.52	60916	12.1386	up	up	correct
FNKO.US	Funko Inc	20200413	3.61	3.985	3.49	3.84	1109012	3.84	up	down	incorrect
FNLC.US	The First Bancorp Inc	20200413	23.58	23.58	21.42	21.8	15937	20.2635	down	down	correct
FNWB.US	First Northwest Bancorp	20200413	10.73	11.055	10.73	11	6141	10.7012	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20200413	31.5	31.75	31.5	31.75	700	30.2074	up	up	correct
FOCS.US	Focus Financial Partners Inc	20200413	20.56	20.56	18.51	18.91	269748	18.91	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20200413	10.35	10.43	9.95	10.15	1617047	10.15	down	down	correct
FONR.US	FONAR Corporation	20200413	15.175	15.35	14.92	15.35	24832	15.35	up	up	correct
FORD.US	Forward Industries Inc	20200413	1.12	1.14	1.06	1.13	43282	1.13	up	up	correct
FORM.US	FormFactor Inc	20200413	21.34	21.59	20.91	21.13	383299	21.13	down	up	incorrect
FORR.US	Forrester Research Inc	20200413	30.03	30.36	29.25	29.84	35411	29.84	down	down	correct
FOSL.US	Fossil Group Inc	20200413	4.1	4.17	3.91	3.93	615845	3.93	down	up	incorrect
FOX.US	Fox Corporation	20200413	25.46	25.51	24.32	25.4	1554546	24.8699	down	up	incorrect
FOXA.US	Fox Corporation	20200413	25.83	26.11	24.94	25.99	3468523	25.4694	up	up	correct
FOXF.US	Fox Factory Holding Corp	20200413	49.69	49.69	42.2	42.96	684038	42.96	down	down	correct
FPAY.US	FlexShopper Inc	20200413	1.15	1.16	1.08	1.13	79360	1.13	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20200413	28.53	29.31	27.89	28.99	6396	26.8828	up	up	correct
FRBA.US	First Bank	20200413	7.12	7.23	6.45	6.65	72699	6.4955	down	down	correct
FRBK.US	Republic First Bancorp Inc	20200413	2.42	2.4301	2.07	2.14	258938	2.14	down	down	correct
FREE.US	Whole Earth Brands Inc	20200413	9.95	9.95	9.95	9.95	336	9.95
FREQ.US	Frequency Therapeutics Inc	20200413	14.93	15.695	14.84	15.12	45086	15.12	up	up	correct
FRG.US	Franchise Group Inc	20200413	10.14	11.14	9.31	10.58	31300	9.8846	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20200413	6.02	6.195	5.76	5.93	423782	5.93	down	down	correct
FRHC.US	Freedom Holding Corp	20200413	15.11	15.28	14.99	15.04	93396	15.04	down	up	incorrect
FRME.US	First Merchants Corporation	20200413	28.31	28.64	26.83	27.44	222133	26.0122	down	down	correct
FROPX.US	FROPX	20200413	15.58	15.58	15.58	15.58	0	13.0618
FRPH.US	FRP Holdings Inc	20200413	43.07	43.07	41.8106	42.2	29523	42.2	down	down	correct
FRPT.US	Freshpet Inc	20200413	63	64.06	62.13	63.21	278837	63.21	up	up	correct
FRST.US	Primis Financial Corp	20200413	10.34	10.34	9.89	10.06	53969	9.4784	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20200413	0.68	0.68	0.586	0.6	32642	0.6	down	down	correct
FRTA.US	Forterra Inc	20200413	7.03	7.03	6.16	6.56	379602	6.56	down	down	correct
FSBW.US	FS Bancorp Inc	20200413	41.71	41.71	37.4906	37.77	16140	18.3273	down	down	correct
FSEA.US	First Seacoast Bancorp	20200413	6.5	6.5	6.5	6.5	4051	6.5
FSFG.US	First Savings Financial Group Inc	20200413	40.8	42	40	42	3913	13.6354	up	up	correct
FSLR.US	First Solar Inc	20200413	40.31	40.93	39.64	40.61	1024914	40.61	up	up	correct
FSTR.US	L.B. Foster Company	20200413	14.51	14.51	13.67	14.3	28637	14.3	down	down	correct
FSTX.US	F	20200413	1.21	1.42	1.18	1.36	411007	5.44	up	up	correct
FSV.US	FirstService Corporation	20200413	83.72	83.72	79.4161	82.2	55040	81.5871	down	down	correct
FTDR.US	Frontdoor Inc	20200413	36.05	36.61	35.23	35.86	946505	35.86	down	down	correct
FTEK.US	Fuel Tech Inc	20200413	0.4302	0.44	0.4	0.4298	28206	0.4298	down	down	correct
FTFT.US	Future FinTech Group Inc	20200413	1.17	1.21	1.17	1.21	121658	1.21	up	down	incorrect
FTNT.US	Fortinet Inc	20200413	102	105.13	100.03	104.64	2157366	104.64	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20200413	10.47	10.85	9.82	9.93	14548	9.93	down	up	incorrect
FULT.US	Fulton Financial Corporation	20200413	12.41	12.48	11.3401	11.39	935344	10.6137	down	down	correct
FUNC.US	First United Corporation	20200413	14.15	14.53	13.11	14.28	15938	13.3915	up	up	correct
FUND.US	Sprott Focus Trust Inc	20200413	5.5	5.5	5.34	5.38	42830	4.6026	down	down	correct
FUSB.US	First US Bancshares Inc	20200413	6.85	6.85	6.52	6.52	2649	6.3705	down	down	correct
FUTU.US	Futu Holdings Limited	20200413	10.53	10.75	10.38	10.42	69083	10.42	down	down	correct
FUV.US	Arcimoto Inc	20200413	1.35	1.42	1.31	1.42	84413	1.42	up	up	correct
FVCB.US	FVCBankcorp Inc	20200413	12.4	12.49	11.45	11.53	10528	11.53	down	down	correct
FVE.US	Five Star Senior Living Inc	20200413	3.43	3.4891	3.15	3.31	109388	3.31	down	down	correct
FWBI.US	First Wave BioPharma Inc	20200413	0.63	0.6799	0.61	0.6454	394660	0.6454	up	up	correct
FWONA.US	Formula One Group	20200413	22.5	23.3657	22.02	23.2	116111	23.2	up	down	incorrect
FWONK.US	Formula One Group	20200413	24.55	25.23	23.17	24.2	2983063	24.2	down	down	correct
FWRD.US	Forward Air Corporation	20200413	52.97	53.41	49.84	50.25	151946	49.3105	down	down	correct
FXNC.US	First National Corporation	20200413	16	16.61	16	16.61	535	15.8557	up	up	correct
GABC.US	German American Bancorp Inc	20200413	29.05	29.05	27.275	27.95	55440	26.8253	down	down	correct
GAIA.US	Gaia Inc	20200413	9.31	9.68	8.955	9.58	104005	9.58	up	up	correct
GAIN.US	Gladstone Investment Corporation	20200413	9.5	9.6196	8.93	9.46	337890	8.2278	down	down	correct
GALT.US	Galectin Therapeutics Inc	20200413	1.81	1.92	1.77	1.9	141431	1.9	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20200413	0.539	1.75	0.4608	0.6112	2395863	9.168	up	up	correct
GASS.US	StealthGas Inc	20200413	2.04	2.09	2.02	2.07	20552	2.07	up	up	correct
GBCI.US	Glacier Bancorp Inc	20200413	36.67	36.67	34.26	34.76	296188	33.0783	down	down	correct
GBDC.US	Golub Capital BDC Inc	20200413	11.95	12.03	11.2	11.81	1953066	10.2362	down	down	correct
GBLI.US	Global Indemnity Group LLC	20200413	25.08	26.1	24.11	24.6	14331	22.9803	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20200413	24	24.1385	21	21.85	13680	19.52	down	up	incorrect
GBT.US	Global Blood Therapeutics Inc	20200413	64.07	65.2	61.8	65.08	927006	65.08	up	up	correct
GCBC.US	Greene County Bancorp Inc	20200413	26.75	26.75	24.52	24.52	2942	23.7231	down	down	correct
GCMG.US	GCM Grosvenor Inc	20200413	10.33	10.33	10.33	10.33	300	10.0419
GCREX.US	Griffin Institutional Access Real Estate	20200413	24.65	24.65	24.65	24.65	0	22.4846
GDEN.US	Golden Entertainment Inc	20200413	7.29	7.34	6.28	6.66	271177	6.66	down	up	incorrect
GDS.US	GDS Holdings Limited	20200413	50.53	51.34	50.15	50.82	1203167	50.82	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20200413	8.22	8.3981	7.9	8	9356	8	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20200413	3.15	3.25	3.1001	3.16	79862	2.6911	up	up	correct
GECCM.US	GECCM	20200413	16.9	17.5	16.0912	16.75	2604	16.077	down	up	incorrect
GECCN.US	Great Elm Capital	20200413	17.9	17.94	17	17	2600	15.0505	down	down	correct
GEG.US	Great Elm Group Inc	20200413	1.5801	1.721	1.5567	1.592	2710	1.592	up	up	correct
GENC.US	Gencor Industries Inc	20200413	10.59	10.7327	10.28	10.68	28624	10.68	up	down	incorrect
GENE.US	Genetic Technologies Limited	20200413	1.76	1.76	1.61	1.7	34331	1.7	down	down	correct
GEOS.US	Geospace Technologies Corporation	20200413	6.55	6.8968	6.32	6.48	88424	6.48	down	down	correct
GERN.US	Geron Corporation	20200413	1.14	1.15	1.05	1.11	1367667	1.11	down	down	correct
GEVO.US	Gevo Inc	20200413	0.8715	0.8758	0.82	0.8557	74876	0.8557	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20200413	14.035	14.035	13.6779	13.6779	538	13.0167	down	down	correct
GFN.US	General Finance Corporation	20200413	6.94	6.99	6.45	6.58	23594	6.58	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20200413	7.1	7.18	6.6037	6.83	891401	6.7041	down	down	correct
GH.US	Guardant Health Inc	20200413	66.62	68.8156	64.3544	66.44	624610	66.44	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20200413	2.73	2.922	2.64	2.82	838167	2.82	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20200413	3.21	3.21	3.01	3.16	26773	3.16	down	up	incorrect
GIGM.US	GigaMedia Limited	20200413	2.24	2.28	2.24	2.27	7964	2.27	up	up	correct
GIII.US	G	20200413	10.35	10.68	9.235	9.555	1164183	9.555	down	down	correct
GILD.US	Gilead Sciences Inc	20200413	75.8	76	73.715	75.28	16255640	70.0244	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20200413	8.43	8.48	8.095	8.37	359448	7.2238	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20200413	25.52	25.52	25.52	25.52	0	23.2779
GLAD.US	Gladstone Capital Corporation	20200413	6.46	6.57	5.77	6.2	350086	5.3348	down	down	correct
GLADL.US	GLADL	20200413	21.93	21.99	21.84	21.84	1000	19.8418	down	down	correct
GLBFX.US	GL Beyond Income Fund	20200413	1.1	1.1	1.1	1.1	0	0.9608
GLBS.US	Globus Maritime Limited	20200413	0.6386	0.6399	0.5671	0.62	528740	62	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20200413	9.13	9.13	9.13	9.13	89	8.6163
GLDD.US	Great Lakes Dredge & Dock Corporation	20200413	8.77	8.92	8.43	8.56	581991	8.56	down	down	correct
GLG.US	TD Holdings Inc	20200413	1.76	1.82	1.7101	1.78	16252	1.78	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20200413	3.71	4.22	3.62	4.16	51622	4.16	up	up	correct
GLNG.US	Golar LNG Limited	20200413	5.73	5.83	5.18	5.205	1613903	5.205	down	down	correct
GLPG.US	Galapagos NV	20200413	207	209.4	202.81	207.61	59743	207.61	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20200413	28.27	28.45	26.681	27.68	1627865	25.4344	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20200413	6.35	6.65	6.17	6.44	401065	6.44	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20200413	25.36	25.36	25.36	25.36	0	23.132
GLYC.US	GlycoMimetics Inc	20200413	2.71	2.74	2.38	2.62	238334	2.62	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20200413	3.8	3.8	3.4	3.4	2241	3.4	down	down	correct
GMDA.US	Gamida Cell Ltd	20200413	3.4	3.6	3.37	3.58	6635	3.58	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20200413	25.1	25.1	25.1	25.1	0	22.8951
GNCA.US	Genocea Biosciences Inc	20200413	1.77	1.82	1.655	1.82	102439	1.82	up	down	incorrect
GNFT.US	Genfit SA	20200413	16.69	17.5	15.58	16.97	19761	16.97	up	up	correct
GNLN.US	Greenlane Holdings Inc	20200413	1.99	2.05	1.67	1.74	81334	1.74	down	down	correct
GNPX.US	Genprex Inc	20200413	2.18	2.42	2.18	2.22	1784234	2.22	up	up	correct
GNSS.US	Genasys Inc	20200413	3.36	3.4	3.29	3.39	83526	3.39	up	up	correct
GNTX.US	Gentex Corporation	20200413	23.84	24.062	22.805	23.08	2998289	22.553	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20200413	23.96	24.065	22.915	23.04	23471	19.9658	down	down	correct
GNUS.US	Genius Brands International Inc	20200413	0.263	0.263	0.2412	0.2561	144699	0.2561	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20200413	33.8	34.67	33.0972	33.99	759588	33.99	up	up	correct
GOEV.US	Canoo Inc	20200413	10.11	10.11	10.11	10.11	342	10.11
GOEVW.US	Canoo Holdings Ltd	20200413	0.33	0.36	0.25	0.32	96870	0.32	down	down	correct
GOGL.US	Golden Ocean Group Limited	20200413	3.35	3.41	3.3	3.39	267395	2.8919	up	up	correct
GOGO.US	Gogo Inc	20200413	2.11	2.11	1.87	1.99	1023227	1.99	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20200413	14.9	14.9799	13.86	14.11	198894	12.319	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20200413	20	20	19	19.191	5000	17.1015	down	down	correct
GOOG.US	Alphabet Inc	20200413	1209.18	1220.51	1187.598	1217.56	1739828	1217.56	up	up	correct
GOOGL.US	Alphabet Inc	20200413	1201.5	1214.52	1182.332	1210.41	1935128	1210.41	up	up	correct
GOSS.US	Gossamer Bio Inc	20200413	11.39	11.57	11.21	11.44	280268	11.44	up	up	correct
GOVX.US	GeoVax Labs Inc	20200413	0.21	0.2105	0.1996	0.21	6190	4.2
GP.US	GreenPower Motor Company Inc	20200413	0.1577	0.1645	0.1577	0.1645	7514	1.1515	up	up	correct
GPP.US	Green Plains Partners LP	20200413	5.1	5.245	4.92	5.14	94623	4.5938	up	up	correct
GPRE.US	Green Plains Inc	20200413	4.63	4.8899	4.3675	4.56	657197	4.56	down	down	correct
GPRO.US	GoPro Inc	20200413	2.78	2.9	2.7	2.88	3454485	2.88	up	up	correct
GRBK.US	Green Brick Partners Inc	20200413	8.2	8.225	7.545	7.85	102338	7.85	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20200413	10	10.8696	10	10.3478	16756	10.3478	up	up	correct
GRFS.US	Grifols S.A	20200413	20.18	20.55	19.44	19.83	244983	19.0804	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20200413	25.82	25.82	25.82	25.82	0	23.5516
GRIL.US	Muscle Maker Inc	20200413	1.68	1.69	1.53	1.68	12497	1.68
GRIN.US	Grindrod Shipping Holdings Ltd	20200413	2.68	2.68	2.13	2.35	41830	2.2341	down	down	correct
GRMN.US	Garmin Ltd	20200413	78.57	78.57	76.84	77.82	1060180	75.0469	down	down	correct
GRNQ.US	Greenpro Capital Corp	20200413	0.35	0.35	0.2951	0.32	27602	0.32	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20200413	0.07	0.07	0.07	0.07	6155	2.24
GROW.US	U.S. Global Investors Inc	20200413	1.15	1.3619	1.15	1.31	264500	1.2872	up	up	correct
GRPN.US	Groupon Inc	20200413	0.92	0.92	0.84	0.866	537953	17.32	down	down	correct
GRTS.US	Gritstone bio Inc	20200413	6.71	6.9141	6.25	6.63	84633	6.63	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20200413	10.26	10.63	10.06	10.51	9792	10.51	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20200413	10.6	11.3	9	10.25	11205	20.5	down	down	correct
GRVY.US	Gravity Co. Ltd	20200413	29.69	34.91	29.69	33.8	57392	33.8	up	up	correct
GRWG.US	GrowGeneration Corp	20200413	3.81	4.17	3.57	4.15	247672	4.15	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20200413	42.3	43.26	40.28	41.04	37140	39.0285	down	down	correct
GSHD.US	Goosehead Insurance Inc	20200413	41.51	42.2312	40.03	41.44	210011	40.4406	down	down	correct
GSIT.US	GSI Technology Inc	20200413	7.25	7.25	6.92	7.15	52580	7.15	down	down	correct
GSKY.US	GreenSky Inc	20200413	4.06	4.1	3.63	3.81	354097	3.81	down	down	correct
GSM.US	Ferroglobe PLC	20200413	0.4782	0.4859	0.4528	0.4859	118086	0.4859	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20200413	4.25	4.27	4.19	4.2	7140	4.2	down	down	correct
GT.US	The Goodyear Tire & Rubber Company	20200413	7.8	7.9747	7.25	7.38	4866075	7.38	down	down	correct
GTBP.US	GT Biopharma Inc	20200413	0.135	0.16	0.135	0.16	10093	2.72	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20200413	2.42	2.42	2.3001	2.3067	2123	2.3067	down	down	correct
GTHX.US	G1 Therapeutics Inc	20200413	13.51	13.51	12.05	12.29	309785	12.29	down	down	correct
GTIM.US	Good Times Restaurants Inc	20200413	0.55	0.59	0.5	0.5687	100477	0.5687	up	up	correct
GTX.US	Garrett Motion Inc	20200413	4.35	4.84	4.11	4.76	1010800	4.76	up	down	incorrect
GTYH.US	GTY Technology Holdings Inc	20200413	4.48	4.7	4.26	4.36	35466	4.36	down	down	correct
GURE.US	Gulf Resources Inc	20200413	3.425	3.5	3.4	3.5	3722	3.5	up	down	incorrect
GVP.US	GSE Systems Inc	20200413	1.05	1.05	1.021	1.03	1517	1.03	down	down	correct
GWGH.US	GWG Holdings Inc	20200413	8.1556	8.515	8.09	8.38	12186	8.38	up	up	correct
GWRS.US	Global Water Resources Inc	20200413	11.71	11.71	10	10.18	67177	9.8241	down	down	correct
GYRO.US	Gyrodyne LLC	20200413	14.6	14.6	14.6	14.6	2	14.6
HA.US	Hawaiian Holdings Inc	20200413	12.31	12.34	10.61	11.41	2972662	11.41	down	down	correct
HAFC.US	Hanmi Financial Corporation	20200413	11.29	11.29	10.36	10.455	280113	9.8763	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20200413	25.29	25.65	24.76	25.41	948721	25.41	up	up	correct
HALL.US	Hallmark Financial Services Inc	20200413	3.9	4.18	3.63	3.64	170819	3.64	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20200413	17.98	18.24	17.79	18.02	726144	18.02	up	down	incorrect
HAPP.US	Happiness Biotech Group Limited	20200413	2.95	3.09	2.81	3.07	352800	3.0509	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20200413	11.53	12.35	11.45	12.03	42483	12.03	up	up	correct
HAS.US	Hasbro Inc	20200413	75.1	75.73	72.22	74.22	1003711	70.2589	down	up	incorrect
HAYN.US	Haynes International Inc	20200413	20.7	21.1	20.18	20.28	63441	19.1917	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20200413	9.09	9.15	8.545	8.72	10161350	8.0339	down	up	incorrect
HBCP.US	Home Bancorp Inc	20200413	28.05	28.05	26.25	26.63	31038	25.2727	down	down	correct
HBIO.US	Harvard Bioscience Inc	20200413	2.52	2.52	2.35	2.48	44626	2.48	down	down	correct
HBMD.US	Howard Bancorp Inc	20200413	11.14	11.5	10.27	10.42	21748	10.42	down	down	correct
HBNC.US	Horizon Bancorp Inc	20200413	11.11	11.11	10.42	10.73	140484	10.1764	down	down	correct
HBP.US	Huttig Building Products Inc	20200413	0.74	0.9101	0.74	0.8501	36047	0.8501	up	up	correct
HBT.US	HBT Financial Inc	20200413	12.84	12.84	11.56	11.84	21900	11.022	down	down	correct
HCAT.US	Health Catalyst Inc	20200413	25.39	26.595	24.47	26.24	1541219	26.24	up	up	correct
HCCC.US	Healthcare Capital Corp	20200413	0.28	0.28	0.28	0.28	1500	0.28
HCCI.US	Heritage	20200413	17.13	17.1959	16.47	16.68	31240	16.68	down	down	correct
HCKT.US	The Hackett Group Inc	20200413	14.66	14.88	14.3269	14.44	233817	13.8119	down	down	correct
HCM.US	HUTCHMED (China) Limited	20200413	18.29	18.54	18.108	18.32	91946	18.32	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20200413	23.08	23.08	21.93	22.61	412844	21.2879	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20200413	0.0001	0.0001	0.0001	0.0001	0	0.0001
HDSN.US	Hudson Technologies Inc	20200413	0.79	0.81	0.7601	0.81	239823	0.81	up	up	correct
HEAR.US	Turtle Beach Corporation	20200413	6.92	6.92	6.3773	6.5	305148	6.5	down	down	correct
HEES.US	H&E Equipment Services Inc	20200413	14.37	14.805	13.36	13.67	460180	12.7563	down	down	correct
HELE.US	Helen of Troy Limited	20200413	141.09	141.0963	132.02	135	157632	135	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20200413	1.53	1.6059	1.42	1.56	892427	1.56	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20200413	0.5157	0.5157	0.4666	0.4833	8241561	1.9332	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20200413	22.3	22.3	22.3	22.3	2	10.6988
HFFG.US	HF Foods Group Inc	20200413	5.86	6.38	5.5	6.36	264979	6.36	up	up	correct
HFWA.US	Heritage Financial Corporation	20200413	21.34	21.61	19.9	20.17	123213	18.931	down	down	correct
HGBL.US	Heritage Global Inc	20200413	0.842	0.9	0.8389	0.8389	5131	0.8389	down	down	correct
HGEN.US	Humanigen Inc	20200413	0.78	1.25	0.78	1.085	35746	5.425	up	up	correct
HGSH.US	China HGS Real Estate Inc	20200413	0.38	0.4178	0.333	0.3781	5607	0.7562	down	down	correct
HHR.US	HeadHunter Group PLC	20200413	16.73	16.8	14.25	16.77	68700	16.5248	up	up	correct
HIBB.US	Hibbett Inc	20200413	13.16	13.16	12.05	12.58	517700	12.4667	down	down	correct
HIFS.US	Hingham Institution for Savings	20200413	149	154.48	146.3	146.83	2596	144.5936	down	down	correct
HIMX.US	Himax Technologies Inc	20200413	3.1	3.25	3.071	3.19	923524	3.1325	up	up	correct
HITI.US	High Tide Inc. Common Shares	20200413	0.13	0.135	0.115	0.125	293072	0.125	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20200413	0.17	0.1725	0.1475	0.153	1276966	0.153	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20200413	0.3099	0.33	0.285	0.2899	92820	7.2475	down	down	correct
HLG.US	Hailiang Education Group Inc	20200413	47.01	47.01	42.8954	42.8954	3129	42.8954	down	down	correct
HLIT.US	Harmonic Inc	20200413	6.01	6.06	5.78	5.79	312757	5.79	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20200413	58.92	58.92	54.735	56.04	168640	54.4291	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20200413	1.5	1.56	1.3	1.36	1311768	1.36	down	down	correct
HMNF.US	HMN Financial Inc	20200413	17.69	17.8	17.69	17.8	1199	17.8	up	up	correct
HMST.US	HomeStreet Inc	20200413	24.75	24.75	22.96	23.09	98012	22.1998	down	up	incorrect
HMTV.US	Hemisphere Media Group Inc	20200413	8.68	9.16	8.6	9.12	52956	9.12	up	up	correct
HNNA.US	Hennessy Advisors Inc	20200413	8.44	8.6259	7.97	8.56	9400	7.713	up	up	correct
HNRG.US	Hallador Energy Company	20200413	0.9801	0.9801	0.78	0.93	383526	0.93	down	down	correct
HOFT.US	Hooker Furniture Corporation	20200413	17.37	17.37	15.55	16.29	82382	15.5839	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20200413	13.75	13.75	13.35	13.46	106220	13.2392	down	down	correct
HOLX.US	Hologic Inc	20200413	40.76	41.07	39.79	40.96	4725065	40.96	up	up	correct
HON.US	Honeywell International Inc	20200413	142.76	143.21	136.5112	137.94	3016339	133.2565	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20200413	8.21	8.21	7.63	7.73	184687	7.5725	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20200413	7.87	8	7.5733	7.86	40440	7.86	down	down	correct
HOPE.US	Hope Bancorp Inc	20200413	9.33	9.33	8.64	8.67	755992	7.911	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20200413	3.21	3.21	2.96	3.08	36011	3.08	down	up	incorrect
HPK.US	HighPeak Energy Inc	20200413	10.47	10.48	10.47	10.48	218300	10.3638	up	up	correct
HQI.US	HireQuest Inc	20200413	6.45	6.7	6.2	6.7	7800	6.5316	up	up	correct
HQY.US	HealthEquity Inc	20200413	48.23	48.59	45.93	47.05	707370	47.05	down	down	correct
HROW.US	Harrow Health Inc	20200413	4.15	4.39	4	4.25	101563	4.25	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20200413	14.35	14.75	14.08	14.43	646677	14.43	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20200413	8.95	9.97	8.82	9.73	313015	8.3519	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20200413	0.2888	0.29	0.26	0.2752	674591	9.632	down	down	correct
HSIC.US	Henry Schein Inc	20200413	51.99	52.44	50.63	51.7	1245243	51.7	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20200413	23.2	23.52	22.59	22.94	71077	22.1527	down	down	correct
HSKA.US	Heska Corporation	20200413	63.38	67.18	61.0855	65.78	44042	65.78	up	up	correct
HSON.US	Hudson Global Inc	20200413	9.21	9.2561	9.14	9.14	1864	9.14	down	down	correct
HSQBX.US	HSQBX	20200413	22.6	22.6	22.6	22.6	0	21.9913
HSQIX.US	Henderson International Select Equity I	20200413	22.62	22.62	22.62	22.62	0	21.8293
HST.US	Host Hotels & Resorts Inc	20200413	11.92	11.94	11.2	11.41	8546148	11.41	down	down	correct
HSTM.US	HealthStream Inc	20200413	24.77	25.47	24.64	25.42	135768	25.42	up	up	correct
HSTO.US	Histogen Inc	20200413	0.29	0.31	0.29	0.3063	21631	3.063	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20200413	15.76	15.8	14.645	15.12	60180	14.7256	down	down	correct
HTBK.US	Heritage Commerce Corp	20200413	8.46	8.46	7.7	7.78	172284	7.0365	down	down	correct
HTBX.US	Heat Biologics Inc	20200413	0.54	0.62	0.5375	0.605	1155894	4.235	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20200413	0.3	0.35	0.29	0.325	135173	4.875	up	up	correct
HTHT.US	Huazhu Group Limited	20200413	28.45	28.54	28.02	28.47	962031	28.47	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20200413	19.068	19.07	18.459	18.7	1600	16.7103	down	down	correct
HTLD.US	Heartland Express Inc	20200413	20.11	20.11	19.015	19.23	252386	18.5398	down	down	correct
HTLF.US	Heartland Financial USA Inc	20200413	32.42	32.42	30.7368	31.36	175091	30.181	down	down	correct
HUBG.US	Hub Group Inc	20200413	48.05	48.875	46.99	47.52	170061	47.52	down	down	correct
HUGE.US	FSD Pharma Inc	20200413	3.51	3.5572	3.3	3.38	17673	3.38	down	down	correct
HUIZ.US	Huize Holding Limited	20200413	5.99	5.99	4.83	5.17	87048	5.17	down	down	correct
HURC.US	Hurco Companies Inc	20200413	28.23	28.97	25.917	27.88	27303	27.1425	down	down	correct
HURN.US	Huron Consulting Group Inc	20200413	51.28	52.27	47.93	48.43	86655	48.43	down	down	correct
HUSN.US	Hudson Capital Inc	20200413	0.4483	0.4798	0.44	0.4638	15613	2.319	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20200413	0.5631	0.5631	0.4583	0.468	34901	0.468	down	down	correct
HVBC.US	HV Bancorp Inc	20200413	13	13	11.75	11.75	1738	11.75	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20200413	18.6714	18.8609	17.3817	17.6128	10165	16.8395	down	down	correct
HWC.US	Hancock Whitney Corporation	20200413	22.81	22.85	20.97	21.44	725678	20.229	down	down	correct
HWKN.US	Hawkins Inc	20200413	34.87	36.31	33.23	33.75	23143	16.4003	down	down	correct
HX.US	Xiaobai Maimai Inc	20200413	0.395	0.395	0.3844	0.3897	13272	1.1691	down	up	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20200413	9.94	9.94	9.94	9.94	202	9.94
HYACW.US	Haymaker Acquisition Corp. III	20200413	0.97	0.97	0.9	0.92	2400	0.92	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20200413	10.3499	10.3499	10.2801	10.2801	1003	10.2801	down	down	correct
HYRE.US	HyreCar Inc	20200413	1.26	1.32	1.19	1.31	94373	1.31	up	down	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20200413	30.93	31.3	30	30.54	3312495	30.54	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20200413	48.57	48.95	47.37	48.29	543065	48.29	down	down	correct
IBCP.US	Independent Bank Corporation	20200413	14.54	14.54	13.78	14	96597	12.9367	down	up	incorrect
IBKR.US	Interactive Brokers Group Inc	20200413	45.33	45.62	44.11	44.49	330952	43.9685	down	down	correct
IBOC.US	International Bancshares Corporation	20200413	28.61	28.61	26.45	26.75	164049	25.5039	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20200413	29.5	29.5	26.79	27.33	600645	26.2916	down	up	incorrect
ICAD.US	iCAD Inc	20200413	9.28	9.29	8.25	8.99	180933	8.99	down	down	correct
ICBK.US	County Bancorp Inc	20200413	17.45	19.16	17.45	18.9	9012	18.4301	up	up	correct
ICCC.US	ImmuCell Corporation	20200413	4.3	4.34	4.05	4.05	11307	4.05	down	down	correct
ICFI.US	ICF International Inc	20200413	72.46	73.04	66.41	67.15	98270	66.3487	down	down	correct
ICHR.US	Ichor Holdings Ltd	20200413	22.25	22.42	20.96	21.56	218300	21.56	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20200413	4.5	4.5	4.284	4.39	166787	4.39	down	down	correct
ICLR.US	ICON Public Limited Company	20200413	153.32	153.32	148.9	150.88	204814	150.88	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20200413	3.47	3.48	3.23	3.41	20700	3.0737	down	up	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20200413	68.95	69.73	66.91	69.35	412548	69.35	up	up	correct
ICUI.US	ICU Medical Inc	20200413	208	209.26	199.38	201.43	161182	201.43	down	up	incorrect
IDCC.US	InterDigital Inc	20200413	46.27	46.56	45.4	45.93	204412	44.4723	down	down	correct
IDEX.US	Ideanomics Inc	20200413	0.82	0.8427	0.7859	0.7935	337288	0.7935	down	up	incorrect
IDN.US	Intellicheck Inc	20200413	4.19	4.19	3.4	3.64	295256	3.64	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20200413	1.6	1.67	1.57	1.64	633307	1.64	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20200413	254.73	257.155	246.4	254.39	402734	254.39	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20200413	4.43	4.6	4.33	4.42	35598	4.42	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20200413	2.16	2.16	1.98	2.04	30273	2.04	down	up	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20200413	0.04	0.04	0.04	0.04	312	0.04
IEP.US	Icahn Enterprises L.P	20200413	49.16	49.67	47.57	49.07	95284	37.9648	down	up	incorrect
IESC.US	IES Holdings Inc	20200413	19.55	20.715	18.78	19.18	36358	19.18	down	up	incorrect
IFMK.US	iFresh Inc	20200413	1.38	1.4	1.33	1.37	318477	1.37	down	down	correct
IFRX.US	InflaRx N.V	20200413	5.09	5.15	4.76	5.03	677326	5.03	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20200413	5.48	6.5	5.48	6.095	9700	5.7837	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20200413	0.6	0.6	0.55	0.55	500	0.55	down	down	correct
IGMS.US	IGM Biosciences Inc	20200413	64.2	65.5	56.57	58.09	157574	58.09	down	down	correct
IHRT.US	iHeartMedia Inc	20200413	7.7	7.795	6.46	7.21	687889	7.21	down	down	correct
III.US	Information Services Group Inc	20200413	2.47	2.6	2.36	2.46	34713	2.4279	down	down	correct
IIIV.US	i3 Verticals Inc	20200413	21.18	21.26	19.14	19.26	109900	19.26	down	down	correct
IIN.US	IntriCon Corporation	20200413	11.55	12.0983	11.41	11.62	69358	11.62	up	down	incorrect
IIVI.US	II	20200413	28.5	28.5	27.51	27.93	1119001	27.93	down	down	correct
IKNX.US	IKONICS Corporation	20200413	3.2999	3.3	3.25	3.2985	899	3.2985	down	down	correct
ILMN.US	Illumina Inc	20200413	281.94	289.87	281.5	289.45	1119479	289.45	up	down	incorrect
ILPT.US	Industrial Logistics Properties Trust	20200413	18.78	18.89	17.73	18.18	527552	16.6212	down	down	correct
IMAB.US	I	20200413	13.3	13.7	13.3	13.3	5308	13.3
IMAC.US	IMAC Holdings Inc	20200413	1.58	1.99	1.5	1.78	1384048	1.78	up	up	correct
IMACW.US	IMAC Holdings Inc	20200413	0.315	0.4599	0.315	0.4599	100	0.4599	up	up	correct
IMBI.US	iMedia Brands Inc	20200413	1.95	2.11	1.95	2.11	37679	2.11	up	up	correct
IMCC.US	IM Cannabis Corp	20200413	0.27	0.335	0.27	0.32	417650	0.32	up	up	correct
IMGN.US	ImmunoGen Inc	20200413	3.46	3.52	3.37	3.4	1599986	3.4	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20200413	36.72	38.89	36.521	38.58	99698	37.8148	up	down	incorrect
IMMP.US	Immutep Limited	20200413	0.7677	0.7677	0.68	0.7672	390850	0.7672	down	down	correct
IMMR.US	Immersion Corporation	20200413	6.1	6.15	5.86	5.9	257828	5.9	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20200413	18.21	18.3787	18.03	18.04	41541	16.4451	down	up	incorrect
IMRA.US	IMARA Inc	20200413	15.59	15.75	15.26	15.7	14991	15.7	up	up	correct
IMRN.US	Immuron Limited	20200413	2.3	2.3	1.97	2	1684	2	down	down	correct
IMTE.US	Integrated Media Technology Limited	20200413	3.55	3.55	3.15	3.5	2425	3.5	down	down	correct
IMUX.US	Immunic Inc	20200413	6.85	7.1	6.0401	6.91	39051	6.91	up	up	correct
IMV.US	IMV Inc	20200413	1.66	1.69	1.62	1.69	74562	1.69	up	up	correct
IMVT.US	Immunovant Inc	20200413	15.11	15.93	14.3255	15.55	171897	15.55	up	up	correct
IMXI.US	International Money Express Inc	20200413	8.25	8.75	7.87	8.1	51070	8.1	down	down	correct
INBK.US	First Internet Bancorp	20200413	18.36	18.76	16.97	18.58	59915	18.2951	up	down	incorrect
INBKZ.US	INBKZ	20200413	20.75	21.25	20.75	21.05	1900	18.9642	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20200413	1.25	1.25	1.1	1.1	1421	1.1	down	down	correct
INCY.US	Incyte Corporation	20200413	85.68	88.24	85.68	88.01	1452276	88.01	up	up	correct
INDB.US	Independent Bank Corp	20200413	71.41	71.45	68.26	69.15	139407	65.9906	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20200413	9.95	9.95	9.95	9.95	200	9.95
INDP.US	Indaptus Therapeutics Inc	20200413	16.8	18	16.72	17.68	13361	17.68	up	down	incorrect
INDT.US	INDUS Realty Trust Inc	20200413	35.63	35.75	35.25	35.49	12900	34.3636	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20200413	0.9141	0.952	0.8822	0.94	33952	0.94	up	up	correct
INFN.US	Infinera Corporation	20200413	5.73	5.77	5.5099	5.72	1458616	5.72	down	up	incorrect
INGN.US	Inogen Inc	20200413	53.92	54.44	52.48	53.77	336122	53.77	down	down	correct
INMB.US	INmune Bio Inc	20200413	3.7	3.76	3.33	3.57	7272	3.57	down	down	correct
INMD.US	InMode Ltd	20200413	24.45	24.56	23.05	24.46	1183048	12.23	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20200413	8.08	8.14	7.53	7.76	10435690	7.76	down	up	incorrect
INOD.US	Innodata Inc	20200413	0.86	0.89	0.8021	0.8559	3916	0.8559	down	down	correct
INOV.US	Inovalon Holdings Inc	20200413	16.73	16.9	15.98	16.25	603647	16.25	down	down	correct
INPX.US	Inpixon	20200413	1.14	1.15	1.06	1.12	2097689	1.12	down	down	correct
INSE.US	Inspired Entertainment Inc	20200413	2.54	2.76	2.31	2.32	81235	2.32	down	down	correct
INSG.US	Inseego Corp	20200413	9.65	10.47	9.36	10.38	7679814	10.38	up	up	correct
INSM.US	Insmed Incorporated	20200413	18.15	18.31	16.86	18.15	811325	18.15
INTC.US	Intel Corporation	20200413	56.57	58.77	56.57	58.7	23251938	56.1052	up	up	correct
INTG.US	The InterGroup Corporation	20200413	31.5	31.5	31.48	31.48	319	31.48	down	down	correct
INTU.US	Intuit Inc	20200413	250.71	252.77	244.56	250.09	1298871	248.2994	down	up	incorrect
INTZ.US	Intrusion Inc	20200413	3.645	3.645	3.28	3.28	2860	3.28	down	down	correct
INVA.US	Innoviva Inc	20200413	13.02	13.17	12.64	13	535168	13	down	down	correct
INVE.US	Identiv Inc	20200413	2.93	2.9434	2.74	2.88	39374	2.88	down	down	correct
INVO.US	INVO Bioscience Inc	20200413	0.18	0.18	0.163	0.175	1078	5.6	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20200413	0.63	0.63	0.63	0.63	0	0.63
IONS.US	Ionis Pharmaceuticals Inc	20200413	53.01	53.29	50.54	51.25	857775	51.25	down	down	correct
IOSP.US	Innospec Inc	20200413	72.79	75.325	70.82	72.57	57835	70.6736	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20200413	31.45	31.45	29.28	30.23	1083165	30.23	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20200413	0.54	0.59	0.54	0.5891	79962	0.5891	up	up	correct
IPAR.US	Inter Parfums Inc	20200413	47.43	48.35	44.59	45.45	109929	44.8691	down	down	correct
IPGP.US	IPG Photonics Corporation	20200413	118.29	119.16	115.01	116.99	252240	116.99	down	down	correct
IPHA.US	Innate Pharma S.A	20200413	6.18	6.45	5.68	6.45	5756	6.45	up	up	correct
IPLDP.US	Interstate Power and Light Company	20200413	24.94	25.09	24.75	24.97	6700	22.8907	up	up	correct
IPWR.US	Ideal Power Inc	20200413	2.16	2.5	2.16	2.37	125750	2.37	up	up	correct
IQ.US	iQIYI Inc	20200413	17.21	17.49	16.935	17.43	7991980	17.43	up	down	incorrect
IRBT.US	iRobot Corporation	20200413	47.61	47.83	46.01	46.65	466589	46.65	down	up	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20200413	6.3	6.5	6.3	6.5	2432	4.7681	up	up	correct
IRDM.US	Iridium Communications Inc	20200413	23.48	23.85	22.84	23.61	450320	23.61	up	down	incorrect
IRIX.US	IRIDEX Corporation	20200413	1.845	1.845	1.78	1.84	2289	1.84	down	down	correct
IRMD.US	IRadimed Corporation	20200413	20.3	20.99	19.6473	19.67	24413	19.67	down	down	correct
IROQ.US	IF Bancorp Inc	20200413	16.77	16.77	16.77	16.77	113	16.3603
IRTC.US	iRhythm Technologies Inc	20200413	82.01	82.46	78	81.46	228441	81.46	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20200413	9.8	9.89	9.53	9.84	1392164	9.84	up	up	correct
ISBC.US	Investors Bancorp Inc	20200413	8.64	8.64	8.05	8.12	2214562	7.4684	down	down	correct
ISEE.US	IVERIC bio Inc	20200413	3.5	3.77	3.45	3.71	338673	3.71	up	up	correct
ISIG.US	Insignia Systems Inc	20200413	0.67	0.67	0.64	0.65	3303	4.55	down	down	correct
ISRG.US	Intuitive Surgical Inc	20200413	496.24	500.05	488.17	494.53	770537	164.8433	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20200413	3.3877	3.3899	3.02	3.07	64355	2.6401	down	down	correct
ISTR.US	Investar Holding Corporation	20200413	12.7	12.7	12.02	12.03	11586	11.7513	down	up	incorrect
ISUN.US	iSun Inc	20200413	2.25	2.2545	2	2.0203	6383	2.0203	down	up	incorrect
ITCI.US	Intra	20200413	16.46	16.76	16.05	16.66	334000	16.66	up	up	correct
ITI.US	Iteris Inc	20200413	3.46	3.4873	3.26	3.44	59189	3.44	down	down	correct
ITIC.US	Investors Title Company	20200413	129.11	129.11	118.5	118.5	8135	98.8193	down	up	incorrect
ITMR.US	Itamar Medical Ltd	20200413	14.01	14.4741	13.65	13.82	5210	13.82	down	down	correct
ITRI.US	Itron Inc	20200413	62.54	63.635	59.65	59.84	142246	59.84	down	down	correct
ITRM.US	Iterum Therapeutics plc	20200413	2.78	2.955	2.78	2.81	37440	2.81	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20200413	17.05	17.05	16.7925	16.93	118176	16.3098	down	down	correct
IVAC.US	Intevac Inc	20200413	4.57	4.61	4.45	4.57	115198	4.57
IZEA.US	IZEA Worldwide Inc	20200413	0.1606	0.165	0.156	0.1611	353485	0.1611	up	up	correct
JACK.US	Jack in the Box Inc	20200413	45.05	45.9878	41.8	43.29	732320	42.1618	down	down	correct
JAGX.US	Jaguar Health Inc	20200413	0.51	0.52	0.4701	0.4978	96239	1.4934	down	down	correct
JAKK.US	JAKKS Pacific Inc	20200413	0.3885	0.66	0.3816	0.53	114237	5.3	up	down	incorrect
JAN.US	JanOne Inc	20200413	2.613	2.68	2.4	2.61	9421	2.61	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20200413	108.5	109.48	106.9	108.91	358911	108.91	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20200413	99.29	99.3	94.38	94.93	905836	93.6123	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20200413	9.772	9.83	8.78	9.03	13625700	9.03	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20200413	84.22	84.41	82.16	82.59	42918	75.864	down	down	correct
JCS.US	Communications Systems Inc	20200413	4.74	4.9	4.51	4.8	11170	2.8033	up	down	incorrect
JCTCF.US	Jewett	20200413	6.39	6.72	6.39	6.72	358	6.72	up	up	correct
JD.US	JD.com Inc	20200413	42	42.8	41.705	42.78	10195710	42.78	up	up	correct
JFIN.US	Jiayin Group Inc	20200413	2.45	2.45	2.1501	2.44	16507	2.44	down	down	correct
JFU.US	9F Inc	20200413	8.51	8.9797	8.51	8.55	2198	8.55	up	up	correct
JG.US	Aurora Mobile Limited	20200413	2.4	2.4	2.28	2.35	54010	2.35	down	down	correct
JJSF.US	J & J Snack Foods Corp	20200413	127.34	129.96	119.4604	121.93	114514	118.5337	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20200413	168.39	169.78	162.22	163.12	439050	159.9534	down	down	correct
JMPNZ.US	JMPNZ	20200413	17.85	18	17.08	17.594	4600	15.7331	down	up	incorrect
JNCE.US	Jounce Therapeutics Inc	20200413	4.81	4.86	4.55	4.8	197116	4.8	down	down	correct
JOBS.US	51job Inc	20200413	65.67	67.7	64.33	66.22	109446	66.22	up	up	correct
JOUT.US	Johnson Outdoors Inc	20200413	63.12	63.12	60.324	61.18	20464	60.4516	down	up	incorrect
JRJC.US	China Finance Online Co. Limited	20200413	4.84	5.19	4	4.52	33062	4.52	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20200413	4.91	4.91	4.91	4.91	50	4.6202
JRVR.US	James River Group Holdings Ltd	20200413	37.84	38.815	36.34	36.7	110522	34.7223	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20200413	17.73	18.9999	16.9	17.75	26673	16.1576	up	up	correct
JVA.US	Coffee Holding Co. Inc	20200413	2.97	2.97	2.74	2.74	19906	2.74	down	down	correct
JYNT.US	The Joint Corp	20200413	11.32	11.46	10.32	10.88	99517	10.88	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20200413	9.02	9.8	8.68	9.52	1488422	9.52	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20200413	73.53	73.92	70.56	72.5	128944	69.0493	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20200413	9.43	9.76	9.06	9.3	110509	9.3	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20200413	0.6876	0.804	0.66	0.804	41571	0.804	up	up	correct
KBAL.US	Kimball International Inc	20200413	11.64	12.545	11.19	12.39	172611	11.7381	up	up	correct
KBSF.US	KBS Fashion Group Limited	20200413	1.4901	1.5355	1.42	1.49	11371	1.49	down	down	correct
KDMN.US	Kadmon Holdings Inc	20200413	4.36	4.39	4.09	4.21	1111200	4.21	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20200413	14	15.35	13.868	15.15	81713	15.15	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20200413	26.66	26.86	26.22	26.33	1233364	25.5378	down	down	correct
KE.US	Kimball Electronics Inc	20200413	12.46	12.56	11.92	12.11	33822	12.11	down	down	correct
KELYA.US	Kelly Services Inc	20200413	14.32	14.64	14.27	14.58	201776	14.5042	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20200413	7.94	7.989	7.57	7.78	1061	7.78	down	down	correct
KERN.US	Akerna Corp	20200413	7.67	8.09	7.377	7.97	104389	7.97	up	down	incorrect
KERNW.US	Akerna Corp	20200413	0.6	0.6	0.55	0.5997	5727	0.5997	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20200413	5.85	6.11	5.75	6.11	7993	5.4962	up	up	correct
KFRC.US	Kforce Inc	20200413	29.08	29.48	28.56	28.74	100326	27.8155	down	down	correct
KHC.US	The Kraft Heinz Company	20200413	27.9	28.175	27.34	27.93	6711481	25.8369	up	up	correct
KIDS.US	OrthoPediatrics Corp	20200413	42.71	43.05	40.83	42.43	55080	42.43	down	down	correct
KINS.US	Kingstone Companies Inc	20200413	4.9	5.21	4.6661	5.11	30258	4.8825	up	up	correct
KIRK.US	Kirkland's Inc	20200413	0.8	0.8199	0.7617	0.81	221535	0.81	up	up	correct
KLAC.US	KLA Corporation	20200413	149.5	152.42	148.1756	152.09	868569	148.4017	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20200413	5.53	6.17	5.25	6	64106	6	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20200413	22.44	22.584	21.93	22.16	309420	21.5939	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20200413	1.2	1.21	0.88	0.9702	1249540	4.851	down	down	correct
KMDA.US	Kamada Ltd	20200413	6.74	6.96	6.591	6.83	79527	6.83	up	up	correct
KMPH.US	KemPharm Inc	20200413	0.24	0.2598	0.23	0.24	72693	3.84
KNDI.US	Kandi Technologies Group Inc	20200413	2.72	3.87	2.67	3.78	2620448	3.78	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20200413	16.82	17.38	16.35	17.11	208791	17.11	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20200413	114	114.6999	107.72	108.8	88905	108.4394	down	down	correct
KOD.US	Kodiak Sciences Inc	20200413	50.37	50.7915	48.91	50.14	192119	50.14	down	down	correct
KOPN.US	Kopin Corporation	20200413	0.3655	0.3762	0.35	0.3736	172167	0.3736	up	up	correct
KOR.US	Corvus Gold Inc	20200413	1.2101	1.27	1.19	1.2377	54889	1.2377	up	down	incorrect
KOSS.US	Koss Corporation	20200413	0.84	0.9726	0.84	0.9454	23995	0.9454	up	up	correct
KPLT.US	Katapult Holdings Inc	20200413	9.84	9.84	9.67	9.67	800	9.67	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20200413	5.38	5.769	5.04	5.558	73200	5.558	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20200413	20.55	20.8891	19.65	20.17	998917	20.17	down	down	correct
KRKR.US	36Kr Holdings Inc	20200413	3.43	3.59	3.43	3.53	13688	3.53	up	up	correct
KRMD.US	Repro Med Systems Inc	20200413	9.22	9.35	9.15	9.21	237932	9.21	down	down	correct
KRNT.US	Kornit Digital Ltd	20200413	26.32	26.9202	25.25	26.66	286293	26.66	up	up	correct
KRNY.US	Kearny Financial Corp	20200413	8.97	9.18	8.625	8.76	322245	8.2591	down	down	correct
KROS.US	Keros Therapeutics Inc	20200413	22.02	25.85	22	23.23	158230	23.23	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20200413	68.46	71.3	66.61	67.89	162409	67.89	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20200413	12.16	12.1809	11.16	12.07	86955	12.07	down	down	correct
KRYS.US	Krystal Biotech Inc	20200413	44.08	44.08	40.1	43.1	68089	43.1	down	down	correct
KSPN.US	Kaspien Holdings Inc	20200413	4	4.72	3.55	4.22	58064	4.22	up	up	correct
KTCC.US	Key Tronic Corporation	20200413	4.39	4.39	3.82	4.04	48884	4.04	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20200413	14.57	14.66	13.61	13.98	1003205	13.98	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20200413	0.54	0.54	0.4925	0.5298	95991	0.5298	down	up	incorrect
KURA.US	Kura Oncology Inc	20200413	9.67	9.81	9.37	9.73	170916	9.73	up	up	correct
KVHI.US	KVH Industries Inc	20200413	9.04	9.17	8.705	8.81	34415	8.81	down	down	correct
KXIN.US	Kaixin Auto Holdings	20200413	1.05	1.05	0.9387	0.9505	4062	0.9505	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20200413	2.98	2.98	2.76	2.88	24071	2.88	down	down	correct
KZR.US	Kezar Life Sciences Inc	20200413	4.15	4.4	4.07	4.24	84381	4.24	up	up	correct
LAKE.US	Lakeland Industries Inc	20200413	14.5	16.24	14.5	15.98	881403	15.98	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20200413	50.79	50.8	45.76	47.3	1354033	44.6753	down	down	correct
LANC.US	Lancaster Colony Corporation	20200413	132.41	133.17	127.5538	129.1	109081	125.2404	down	down	correct
LAND.US	Gladstone Land Corporation	20200413	13.1	13.1	12.35	12.61	165287	11.9714	down	down	correct
LARAX.US	LARAX	20200413	8.22	8.22	8.22	8.22	0	7.5517
LARK.US	Landmark Bancorp Inc	20200413	18.6304	19.093	18.6304	19.093	2146	17.164	up	up	correct
LASR.US	nLIGHT Inc	20200413	13.65	13.92	13.05	13.26	240910	13.26	down	up	incorrect
LAUR.US	Laureate Education Inc	20200413	10.32	10.6	9.76	10.12	648540	5.6907	down	down	correct
LAWS.US	Lawson Products Inc	20200413	31.44	31.44	28.77	29.32	23649	29.32	down	down	correct
LAZY.US	Lazydays Holdings Inc	20200413	2.28	2.3141	2.28	2.3141	1080	2.3141	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20200413	11.51	11.7554	10.79	11.01	147170	10.2999	down	up	incorrect
LBC.US	Luther Burbank Corporation	20200413	10.59	10.59	9.18	9.27	233911	8.8498	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20200413	111.87	112.97	110.1	112.31	108389	112.31	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20200413	114.57	116.59	113.64	115.99	481191	115.99	up	down	incorrect
LBTYA.US	Liberty Global plc	20200413	18.39	18.56	17.88	18.08	1382511	18.08	down	down	correct
LBTYB.US	Liberty Global plc	20200413	18.125	19.46	18.125	18.4874	1181	18.4874	up	up	correct
LBTYK.US	Liberty Global plc	20200413	17.19	17.31	16.79	16.98	3673921	16.98	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20200413	9.84	9.89	9.835	9.85	112690	9.85	up	up	correct
LCNB.US	LCNB Corp	20200413	13.46	13.8203	13.119	13.63	29785	12.5934	up	up	correct
LCRDX.US	LCRDX	20200413	8.22	8.22	8.22	8.22	0	7.2736
LCUT.US	Lifetime Brands Inc	20200413	4.96	5.36	4.75	5.01	41590	4.8886	up	up	correct
LE.US	Lands' End Inc	20200413	6.24	6.84	5.87	6.66	252278	6.66	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20200413	77.39	77.39	74.21	74.76	339172	72.7157	down	down	correct
LEDS.US	SemiLEDs Corporation	20200413	1.87	1.8995	1.7	1.84	46190	1.84	down	down	correct
LEE.US	Lee Enterprises Incorporated	20200413	0.88	0.98	0.85	0.9177	222687	9.177	up	up	correct
LEGH.US	Legacy Housing Corporation	20200413	9.07	9.86	9.04	9.58	62279	9.58	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20200413	9.8	9.8	9.8	9.8	0	34.3478
LEVL.US	Level One Bancorp Inc	20200413	17.51	17.51	17.18	17.28	2827	17.019	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20200413	0.3019	0.3019	0.2802	0.3	4248	9	down	down	correct
LFMD.US	LifeMD Inc	20200413	1.4375	1.5475	1.35	1.4925	65286	1.4925	up	down	incorrect
LFUS.US	Littelfuse Inc	20200413	136.98	138.17	131.98	134.19	99331	132.1978	down	down	correct
LFVN.US	LifeVantage Corporation	20200413	11.29	11.5	10.86	11.26	104409	11.26	down	down	correct
LGIH.US	LGI Homes Inc	20200413	54.2	54.73	45.54	46.25	547285	46.25	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20200413	87.49	90.6872	85	90.01	345740	90.01	up	up	correct
LGO.US	Largo Resources Ltd	20200413	0.5222	0.5308	0.5	0.5308	181258	5.308	up	down	incorrect
LHCG.US	LHC Group Inc	20200413	138.27	141.26	135.54	139.58	257057	139.58	up	up	correct
LIFE.US	aTyr Pharma Inc	20200413	2.78	2.86	2.73	2.73	28498	2.73	down	down	correct
LILA.US	Liberty Latin America Ltd	20200413	11.43	11.4997	10.9	11.44	317260	10.7823	up	up	correct
LILAK.US	Liberty Latin America Ltd	20200413	11.34	11.34	10.652	11.08	967807	10.4331	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20200413	2.385	2.4	2.27	2.4	28046	2.4	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20200413	5.49	5.49	4.9906	5.13	422216	5.13	down	down	correct
LIQT.US	LiqTech International Inc	20200413	5.09	5.09	4.69	5.04	118871	5.04	down	down	correct
LITE.US	Lumentum Holdings Inc	20200413	79.11	79.8818	77.42	78.48	1403997	78.48	down	down	correct
LIVE.US	Live Ventures Incorporated	20200413	5.89	7.5	5.84	6	58336	6	up	up	correct
LIVN.US	LivaNova PLC	20200413	50.49	50.49	48.5	49.2	348951	49.2	down	down	correct
LIVX.US	LiveXLive Media Inc	20200413	1.68	1.95	1.65	1.86	295195	1.86	up	up	correct
LIZI.US	Lizhi Inc	20200413	5.96	6.2	5.6	5.87	17076	5.87	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20200413	6.69	6.82	6.01	6.08	823952	6.08	down	down	correct
LKCO.US	Luokung Technology Corp	20200413	0.598	0.598	0.561	0.58	35568	0.58	down	down	correct
LKFN.US	Lakeland Financial Corporation	20200413	41.56	43.39	40.75	42.84	350908	41.0046	up	down	incorrect
LKQ.US	LKQ Corporation	20200413	22.41	22.44	20.88	21.34	2694373	21.2473	down	down	correct
LLL.US	JX Luxventure Ltd	20200413	1.4901	1.5355	1.42	1.49	11371	1.49	down	down	correct
LLNW.US	Limelight Networks Inc	20200413	5.69	5.91	5.62	5.87	1786533	5.87	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20200413	27.19	27.19	26.051	26.94	62468	26.4598	down	down	correct
LMB.US	Limbach Holdings Inc	20200413	3.19	3.19	3.08	3.19	5541	3.19
LMFA.US	LM Funding America Inc	20200413	0.54	0.54	0.52	0.5373	26672	2.6865	down	down	correct
LMNL.US	Liminal BioSciences Inc	20200413	8.6	8.6	8.4	8.42	727	8.42	down	down	correct
LMNR.US	Limoneira Company	20200413	12.84	13.24	12.52	13.04	44796	12.6204	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20200413	5.4	5.575	5.01	5.29	23313	5.29	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20200413	12.37	12.59	11.41	11.98	147271	10.6488	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20200413	20.6	21.6	20.04	20.6612	3763	18.2747	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20200413	20.75	21.5018	19.71	21.123	12374	18.3491	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20200413	23.27	23.27	20.39	20.46	7679	18.1381	down	down	correct
LMST.US	Limestone Bancorp Inc	20200413	12.25	12.75	12.25	12.75	864	12.75	up	down	incorrect
LNDC.US	Landec Corporation	20200413	10.1	10.22	9.53	9.6	127063	9.6	down	down	correct
LNT.US	Alliant Energy Corporation	20200413	52.57	52.98	50.67	51.28	725361	48.7339	down	down	correct
LNTH.US	Lantheus Holdings Inc	20200413	13.06	13.43	12.74	13.38	334240	13.38	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20200413	3.95	3.9839	3.75	3.8	51476	3.3834	down	down	correct
LOB.US	Live Oak Bancshares Inc	20200413	13.25	13.545	12.54	12.92	236751	12.8447	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20200413	11.16	11.16	10.36	10.61	307129	10.61	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20200413	5.18	5.47	5.17	5.34	35624	5.34	up	up	correct
LOGI.US	Logitech International S.A	20200413	44.73	44.73	44.02	44.35	146754	43.3694	down	down	correct
LOOP.US	Loop Industries Inc	20200413	7.54	8.4	7.49	7.72	60945	7.72	up	up	correct
LOPE.US	Grand Canyon Education Inc	20200413	76.16	76.305	73.9	75.8	218331	75.8	down	up	incorrect
LORL.US	Loral Space & Communications Inc	20200413	16.8	16.8	16.2	16.2	94222	11.7735	down	down	correct
LOTZ.US	CarLotz Inc	20200413	9.86	9.89	9.86	9.89	2870	9.89	up	down	incorrect
LOTZW.US	CarLotz Inc	20200413	0.45	0.47	0.45	0.45	166866	0.45
LOVE.US	The Lovesac Company	20200413	5.79	5.93	5.4	5.67	347513	5.67	down	down	correct
LPCN.US	Lipocine Inc	20200413	0.46	0.4815	0.452	0.4733	351398	0.4733	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20200413	57.3	57.3	53.65	55.19	639482	54.3161	down	down	correct
LPRO.US	Open Lending Corporation	20200413	10.2	10.2	10.19	10.19	413	10.19	down	down	correct
LPSN.US	LivePerson Inc	20200413	22.99	23.3	21.93	21.94	1800325	21.94	down	down	correct
LPTH.US	LightPath Technologies Inc	20200413	1.37	1.6	1.34	1.47	754224	1.47	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20200413	1.71	1.95	1.7	1.85	173866	1.85	up	up	correct
LQDA.US	Liquidia Corporation	20200413	5.55	6.27	5.55	6.08	151705	6.08	up	up	correct
LQDT.US	Liquidity Services Inc	20200413	4.76	4.84	4.6	4.65	162610	4.65	down	down	correct
LRCX.US	Lam Research Corporation	20200413	256.21	259.3	250.24	258.78	1410748	253.7936	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20200413	19.32	19.86	16.92	19.68	38711	19.68	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20200413	0.776	0.8	0.75	0.7982	10193	9.5784	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20200413	12.61	12.61	12.31	12.31	351	11.5221	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20200413	18.85	19.26	18.66	19.17	860608	19.17	up	up	correct
LSEA.US	Landsea Homes Corporation	20200413	10.36	10.44	10.36	10.36	160011	10.36
LSTR.US	Landstar System Inc	20200413	103.25	104.03	100.02	100.54	397219	98.0796	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20200413	31.82	31.82	29.9	31.04	705525	31.04	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20200413	32.15	32.6	30.13	31.17	764795	30.662	down	down	correct
LTAFX.US	Altst Strgs Fd A	20200413	4.88	4.88	4.88	4.88	0	4.5332
LTBR.US	Lightbridge Corporation	20200413	1.96	2.01	1.84	2.01	19666	2.01	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20200413	4.69	4.69	4.69	4.69	0	4.3465
LTIFX.US	LTIFX	20200413	4.91	4.91	4.91	4.91	0	4.91
LTRPA.US	Liberty TripAdvisor Holdings Inc	20200413	2.21	2.2318	1.97	1.99	1241306	1.99	down	up	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20200413	4.23	4.23	3.8102	3.8102	1603	3.8102	down	down	correct
LTRX.US	Lantronix Inc	20200413	2.89	2.945	2.75	2.8	117405	2.8	down	down	correct
LULU.US	Lululemon Athletica Inc	20200413	202.76	203.44	197.66	199.27	1008804	199.27	down	up	incorrect
LUMO.US	Lumos Pharma Inc	20200413	8.79	9.19	8.395	9.17	32681	9.17	up	up	correct
LUNA.US	Luna Innovations Incorporated	20200413	6.68	6.69	6.4708	6.56	167487	6.56	down	down	correct
LVO.US	LiveOne Inc	20200413	1.68	1.95	1.65	1.86	295200	1.86	up	up	correct
LVOX.US	LiveVox Holding Inc	20200413	9.9	9.9	9.88	9.88	1000	9.88	down	down	correct
LWAY.US	Lifeway Foods Inc	20200413	1.89	1.94	1.8508	1.94	4164	1.94	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20200413	0.515	0.52	0.51	0.5101	101654	0.5101	down	down	correct
LX.US	LexinFintech Holdings Ltd	20200413	8.75	8.78	8.46	8.65	831254	8.65	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20200413	1.9	2.3	1.88	2.26	1255861	2.26	up	up	correct
LYFT.US	Lyft Inc	20200413	30.28	31.19	29.03	30.66	6697422	30.66	up	up	correct
LYL.US	Dragon Victory International Limited	20200413	1.03	1.04	0.95	0.95	549	0.95	down	up	incorrect
LYTS.US	LSI Industries Inc	20200413	4.12	4.34	3.88	4.22	115666	4.0328	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20200413	3.63	3.63	3.33	3.49	75669	3.49	down	down	correct
MANH.US	Manhattan Associates Inc	20200413	57.35	58.77	54.21	56.07	894858	56.07	down	down	correct
MANT.US	ManTech International Corporation	20200413	76.61	78.52	76.04	77.72	170105	75.253	up	up	correct
MAPS.US	WM Technology Inc	20200413	9.9	9.949	9.9	9.93	3100	9.93	up	up	correct
MAR.US	Marriott International Inc	20200413	81.56	81.57	75.71	78.09	4157842	78.09	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20200413	0.46	0.4601	0.4302	0.442	128211	0.442	down	down	correct
MARK.US	Remark Holdings Inc	20200413	0.402	0.405	0.3651	0.3827	5501140	0.3827	down	down	correct
MARPS.US	Marine Petroleum Trust	20200413	1.22	1.22	1.2	1.215	8060	1.0858	down	down	correct
MASI.US	Masimo Corporation	20200413	180	184	179	182.86	310577	182.86	up	up	correct
MAT.US	Mattel Inc	20200413	9.3	9.42	8.9	9.295	3596392	9.295	down	down	correct
MATW.US	Matthews International Corporation	20200413	25.04	25.58	24.5	24.96	206434	23.8838	down	down	correct
MBAY.US	MediaBay Inc	20200413	0	0	0	0	0	0
MBCN.US	Middlefield Banc Corp	20200413	16.98	17	16.125	16.4	13670	15.5643	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20200413	0.7	0.7	0.64	0.6842	228292	0.6842	down	down	correct
MBIN.US	Merchants Bancorp	20200413	15.26	15.26	14.165	14.33	30754	14.0397	down	down	correct
MBINO.US	Merchants Bancorp	20200413	22.896	22.896	21.05	22.16	5500	20.0039	down	down	correct
MBINP.US	Merchants Bancorp	20200413	24	24	23.93	24	3800	21.3997
MBIO.US	Mustang Bio Inc	20200413	2.7	2.78	2.638	2.72	98389	2.72	up	up	correct
MBNKP.US	Medallion Bank	20200413	14.121	14.121	13.589	14	1400	11.9936	down	down	correct
MBOT.US	Microbot Medical Inc	20200413	5.69	6.07	5.5801	6.04	93897	6.04	up	down	incorrect
MBRX.US	Moleculin Biotech Inc	20200413	1.05	1.2	0.94	1.19	1592478	7.14	up	up	correct
MBUU.US	Malibu Boats Inc	20200413	26.91	27.17	23.935	24.64	321841	24.64	down	down	correct
MBWM.US	Mercantile Bank Corporation	20200413	23.22	23.57	22.13	22.7	53008	21.1049	down	down	correct
MCBC.US	Macatawa Bank Corporation	20200413	7.6	7.6	7.28	7.44	85862	6.9428	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20200413	11.13	11.13	10.6	10.81	30600	10.3078	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20200413	11.56	11.56	11.56	11.56	0	10.4569
MCFT.US	MasterCraft Boat Holdings Inc	20200413	8.39	8.5	7.4	7.655	414568	7.655	down	down	correct
MCHP.US	Microchip Technology Incorporated	20200413	78.13	80.05	76.51	79.56	4897320	38.926	up	up	correct
MCHX.US	Marchex Inc	20200413	1.48	1.515	1.37	1.4	117186	1.4	down	down	correct
MCMJ.US	Merida Merger Corp. I	20200413	9.6266	9.6266	9.61	9.61	2285	9.61	down	down	correct
MCRB.US	Seres Therapeutics Inc	20200413	3.38	3.7708	3.36	3.55	340757	3.55	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20200413	28.64	28.64	27.02	27.88	134442	27.88	down	down	correct
MDB.US	MongoDB Inc	20200413	140.69	142.79	137.07	141.9	634371	141.9	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20200413	67.25	67.67	64.85	67.09	180420	67.09	down	down	correct
MDGS.US	Medigus Ltd	20200413	1.2813	1.34	1.13	1.22	4937	1.22	down	down	correct
MDIA.US	MediaCo Holding Inc	20200413	3.35	3.64	3.35	3.64	778	3.64	up	down	incorrect
MDJH.US	MDJM Ltd	20200413	2.35	2.99	2.35	2.99	1260	2.99	up	up	correct
MDLZ.US	Mondelez International Inc	20200413	52.38	52.52	51.38	52.02	5398675	50.3375	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20200413	2.584	2.6109	2.4204	2.5696	162716	2.5696	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20200413	1.75	1.78	1.66	1.69	12299	1.6363	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20200413	15.5	15.5	15.5	15.5	0	12.9646
MDRX.US	Allscripts Healthcare Solutions Inc	20200413	7.16	7.16	6.56	6.58	1576585	6.58	down	down	correct
MDVL.US	Medavail Holdings Inc	20200413	0.94	0.95	0.9	0.92	21571	11.04	down	up	incorrect
MDWD.US	MediWound Ltd	20200413	1.61	1.68	1.61	1.65	35989	1.65	up	up	correct
MDXG.US	MiMedx Group Inc	20200413	3.9	4	3.6	3.75	165691	3.75	down	down	correct
MEDP.US	Medpace Holdings Inc	20200413	82.37	82.56	79.63	81.15	145100	81.15	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20200413	5.95	6.09	5.7001	6	30453	6	up	up	correct
MEIP.US	MEI Pharma Inc	20200413	1.71	1.73	1.62	1.67	223884	1.67	down	down	correct
MELI.US	MercadoLibre Inc	20200413	528.02	546.99	517.01	543	401423	543	up	up	correct
MEOH.US	Methanex Corporation	20200413	15.08	15.2735	13.93	13.95	481135	13.7745	down	down	correct
MERC.US	Mercer International Inc	20200413	8.65	9.51	8.24	8.37	186672	7.9943	down	up	incorrect
MESA.US	Mesa Air Group Inc	20200413	4.06	4.18	3.29	3.86	723459	3.86	down	down	correct
MESO.US	Mesoblast Limited	20200413	7.5	7.5	6.435	6.85	752931	6.85	down	down	correct
METC.US	Ramaco Resources Inc	20200413	2.84	2.9	2.74	2.77	53284	2.77	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20200413	12.91	12.91	12.91	12.91	255	12.91
MFH.US	Mercurity Fintech Holding Inc	20200413	0.5202	0.5689	0.5	0.5499	11107	1.0998	up	up	correct
MFIN.US	Medallion Financial Corp	20200413	2.7	2.7565	2.4	2.56	184608	2.56	down	up	incorrect
MGEE.US	MGE Energy Inc	20200413	70.42	70.58	67	68.75	96805	66.2699	down	down	correct
MGI.US	MoneyGram International Inc	20200413	1.43	1.43	1.32	1.37	717532	1.37	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20200413	8.83	8.87	8.49	8.6	13463	8.2383	down	down	correct
MGLN.US	Magellan Health Inc	20200413	53.37	53.37	50.77	53	181447	53	down	down	correct
MGNI.US	Magnite Inc	20200413	5.74	5.79	5.47	5.76	1967920	5.76	up	down	incorrect
MGNX.US	MacroGenics Inc	20200413	5.77	5.825	5.615	5.73	477463	5.73	down	down	correct
MGPI.US	MGP Ingredients Inc	20200413	35.27	35.49	33	34.04	381884	33.4827	down	down	correct
MGRC.US	McGrath RentCorp	20200413	55.02	55.02	52.05	52.64	71494	50.3438	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20200413	7.07	7.99	6.9301	7.98	180439	7.98	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20200413	13.38	13.91	12.6087	13.72	88231	13.72	up	up	correct
MHLD.US	Maiden Holdings Ltd	20200413	1.05	1.09	0.805	1.03	207141	1.03	down	down	correct
MICT.US	MICT Inc	20200413	0.95	0.9975	0.95	0.95	16851	0.95
MIDD.US	The Middleby Corporation	20200413	58.04	58.715	52.21	52.35	1283044	52.35	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20200413	0.14	0.14	0.11	0.11	7000	0.11	down	down	correct
MIME.US	Mimecast Limited	20200413	33.1	33.41	32.69	32.87	1138517	32.87	down	down	correct
MIND.US	MIND Technology Inc	20200413	0.8925	1.03	0.85	0.8999	52047	0.8999	up	up	correct
MINDP.US	MIND Technology Inc	20200413	16.514	18.1	16.514	18.1	2795	15.1052	up	up	correct
MINM.US	Minim Inc. Common Stock	20200413	1.05	1.14	0.8	1.04	7174	1.04	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20200413	14.97	15.01	14.375	14.5	34107	14.5	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20200413	2.45	2.94	2.41	2.7	5966125	2.7	up	up	correct
MITK.US	Mitek Systems Inc	20200413	7.9	8.1	7.82	8.05	357748	8.05	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20200413	1.6	1.645	1.51	1.5901	116849	1.5901	down	down	correct
MKD.US	Molecular Data Inc	20200413	1.7394	1.83	1.7136	1.82	13604	1.82	up	up	correct
MKSI.US	MKS Instruments Inc	20200413	84.99	87.37	84	86.75	326799	85.9669	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20200413	400	402.01	380.28	385.79	234843	382.3136	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20200413	0.53	0.53	0.5	0.52	6500	0.52	down	down	correct
MLAB.US	Mesa Laboratories Inc	20200413	223.03	227.135	209.985	214.62	22679	213.722	down	up	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20200413	13.56	13.56	12.825	13.17	1749981	13.17	down	down	correct
MLHR.US	Herman Miller Inc	20200413	21.96	22.0296	20.44	20.98	304369	20.6086	down	down	correct
MLKN.US	MillerKnoll Inc	20200413	21.96	22.0296	20.44	20.98	304369	20.5165	down	up	incorrect
MLVF.US	Malvern Bancorp Inc	20200413	13.04	13.48	11.68	12.29	20996	12.29	down	down	correct
MMAT.US	Meta Materials Inc	20200413	0.96	0.98	0.82	0.88	186850	0.88	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20200413	1.13	1.2	1.05	1.06	266507	1.0172	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20200413	1.19	1.25	1.19	1.23	6900	1.23	up	up	correct
MMSI.US	Merit Medical Systems Inc	20200413	34.28	34.28	33.02	33.5	340514	33.5	down	down	correct
MMYT.US	MakeMyTrip Limited	20200413	12.85	13.06	12.44	12.81	440872	12.81	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20200413	1.89	1.9	1.78	1.84	42694	1.6886	down	down	correct
MNDT.US	Mandiant Inc.	20200413	10.66	10.87	10.46	10.7	2892039	10.7	up	up	correct
MNKD.US	MannKind Corporation	20200413	1.04	1.17	1.02	1.16	3021982	1.16	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20200413	0.4056	0.44	0.365	0.3851	441607	0.3851	down	up	incorrect
MNOV.US	MediciNova Inc	20200413	7	7.5	6.41	7.06	936890	7.06	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20200413	7	7.45	7	7.45	8142	7.45	up	up	correct
MNRO.US	Monro Inc	20200413	54.36	54.36	46.91	48.09	576315	46.7025	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20200413	15.34	15.34	14.39	14.39	7036	14.39	down	down	correct
MNST.US	Monster Beverage Corporation	20200413	60.26	60.59	58.7	59.53	2706522	59.53	down	down	correct
MNTS.US	Momentus Inc	20200413	9.72	9.85	9.72	9.85	6884	9.85	up	up	correct
MNTV.US	Momentive Global Inc	20200413	13.5	13.77	12.93	13.47	664618	13.47	down	down	correct
MNTX.US	Manitex International Inc	20200413	4.22	4.22	4.08	4.1	33598	4.1	down	up	incorrect
MODV.US	ModivCare Inc	20200413	60.87	62.48	58.495	60.72	101670	60.72	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20200413	21.46	22.185	20.27	20.52	27785	19.2982	down	down	correct
MOGO.US	Mogo Inc	20200413	1.01	1.0601	0.96	0.98	71139	0.98	down	down	correct
MOHO.US	ECMOHO Limited	20200413	4.94	4.94	4.59	4.88	28361	4.88	down	down	correct
MOMO.US	Momo Inc	20200413	22	22.221	21.66	21.98	1896975	21.0897	down	down	correct
MOR.US	MorphoSys AG	20200413	24.74	26	24.544	25.7	51554	25.7	up	up	correct
MORF.US	Morphic Holding Inc	20200413	15.22	15.36	13.93	14.35	24545	14.35	down	up	incorrect
MORN.US	Morningstar Inc	20200413	123.2	124.97	121.5855	123.6	57705	122.5078	up	up	correct
MOSY.US	MoSys Inc	20200413	1.25	1.45	1.2	1.27	34587	1.27	up	up	correct
MOTS.US	Motus GI Holdings Inc	20200413	0.84	0.84	0.6211	0.7	200577	0.7	down	down	correct
MOXC.US	Moxian Inc	20200413	0.93	1.07	0.85	1.06	132437	1.06	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20200413	12.25	12.68	11.8	12.57	125986	12.57	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20200413	19.12	19.12	18.3764	18.53	6503	17.4782	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20200413	167.58	173.09	164.25	171.9	228599	170.1818	up	up	correct
MRAM.US	Everspin Technologies Inc	20200413	2.64	2.76	2.5401	2.66	130893	2.66	up	up	correct
MRBK.US	Meridian Corporation	20200413	14	14	13	13.79	3692	12.7949	down	down	correct
MRCC.US	Monroe Capital Corporation	20200413	6.85	7.15	6.62	7.1	246388	5.8897	up	up	correct
MRCY.US	Mercury Systems Inc	20200413	74.58	75.56	72.985	75.22	236066	75.22	up	up	correct
MREO.US	Mereo BioPharma Group plc	20200413	1.24	1.25	1.0501	1.2	27884	1.2	down	down	correct
MRIN.US	Marin Software Incorporated	20200413	1.12	1.3191	1.115	1.3	29937	1.3	up	up	correct
MRKR.US	Marker Therapeutics Inc	20200413	1.95	1.97	1.83	1.94	1764499	1.94	down	down	correct
MRLN.US	Marlin Business Services Corp	20200413	7.82	9.155	7.67	7.84	112456	7.2313	up	up	correct
MRNA.US	Moderna Inc	20200413	32	32.98	31.71	32.9	5603883	32.9	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20200413	1.68	1.89	1.6	1.85	148566	7.4	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20200413	8.86	9.24	8.25	8.57	1757867	8.57	down	down	correct
MRTN.US	Marten Transport Ltd	20200413	22.68	22.68	21.05	21.17	293505	13.1402	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20200413	81.66	84.83	80.99	82	361820	82	up	up	correct
MRUS.US	Merus N.V	20200413	12.05	12.65	11.25	11.95	467374	11.95	down	down	correct
MRVL.US	Marvell Technology Inc	20200413	24.375	24.51	24.05	24.51	6679361	24.3281	up	up	correct
MSBI.US	Midland States Bancorp Inc	20200413	17.47	17.76	16.76	16.81	101284	15.2499	down	down	correct
MSEX.US	Middlesex Water Company	20200413	62.24	62.61	60.8767	62.37	39774	60.897	up	down	incorrect
MSFDX.US	Mlt Strgy Grwt A	20200413	12.03	12.03	12.03	12.03	0	10.8276
MSFIX.US	The Multi	20200413	12.25	12.25	12.25	12.25	0	11.0253
MSFT.US	Microsoft Corporation	20200413	164.35	165.57	162.3	165.51	41905262	162.8573	up	down	incorrect
MSFYX.US	The Multi	20200413	11.72	11.72	11.72	11.72	0	10.5487
MSTR.US	MicroStrategy Incorporated	20200413	124.3	124.3	119.57	122.09	49056	122.09	down	down	correct
MSVB.US	Mid	20200413	11.9	11.9	10.81	11.4651	4117	11.3136	down	down	correct
MTBC.US	CareCloud Inc	20200413	6.5	6.75	6.01	6.62	228218	6.62	up	up	correct
MTBCP.US	CareCloud Inc	20200413	24.9	25.16	24.4	24.4001	29171	20.6164	down	down	correct
MTC.US	Mmtec Inc	20200413	0.85	0.9372	0.85	0.93	11592	0.93	up	up	correct
MTEM.US	Molecular Templates Inc	20200413	15.02	15.98	14.73	15.74	114516	15.74	up	up	correct
MTEX.US	Mannatech Incorporated	20200413	9.79	10.1532	9.5255	10.1	1335	8.7473	up	up	correct
MTLS.US	Materialise NV	20200413	19.39	19.39	18.31	18.9	57067	18.9	down	down	correct
MTP.US	Midatech Pharma plc	20200413	1.42	1.63	1.4	1.51	15630	1.51	up	up	correct
MTRX.US	Matrix Service Company	20200413	10.6307	10.6307	9.245	9.34	134127	9.34	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20200413	24.12	24.44	23.55	24.15	434755	24.15	up	up	correct
MU.US	Micron Technology Inc	20200413	44.9	46.39	44.39	46.17	30449948	46.1056	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20200413	10.3499	10.3499	10.2801	10.2801	1003	10.2801	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20200413	0.4599	0.4599	0.39	0.42	20500	0.42	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20200413	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20200413	2.01	2.37	1.82	2.09	183400	2.09	up	up	correct
MVBF.US	MVB Financial Corp	20200413	15.73	15.73	14.1	14.11	18121	13.6984	down	down	correct
MVIS.US	MicroVision Inc	20200413	0.212	0.22	0.204	0.2174	3298354	0.2174	up	up	correct
MVST.US	Microvast Holdings Inc	20200413	9.95	9.95	9.95	9.95	10200	9.95
MYFW.US	First Western Financial Inc	20200413	13.7	13.99	13.7	13.95	3388	13.95	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20200413	15.17	15.5	14.069	15.14	636858	15.14	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20200413	4.75	4.84	4.35	4.74	1446876	9.48	down	down	correct
MYRG.US	MYR Group Inc	20200413	25.49	25.92	24.69	25.02	48823	25.02	down	down	correct
MYSZ.US	My Size Inc	20200413	1.74	1.9778	1.73	1.7592	74935	1.7592	up	up	correct
NAII.US	Natural Alternatives International Inc	20200413	6.74	6.82	6.28	6.82	6244	6.82	up	up	correct
NAKD.US	Naked Brand Group Limited	20200413	0.495	0.495	0.41	0.441	31023	6.615	down	down	correct
NAOV.US	NanoVibronix Inc	20200413	2.1	2.13	2.05	2.1	5015	2.1
NATH.US	Nathan's Famous Inc	20200413	60.73	60.73	57.01	57.2	7821	54.976	down	down	correct
NATI.US	National Instruments Corporation	20200413	35.57	35.57	34.24	35.13	623288	33.491	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20200413	7.96	8.075	7.9	7.9	9129	7.4818	down	down	correct
NAVI.US	Navient Corporation	20200413	8.3	8.49	7.75	8.05	1512216	7.3542	down	down	correct
NBEV.US	NewAge Inc	20200413	1.2	1.3	1.17	1.3	1687829	1.3	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20200413	96.11	97.07	94.05	95.95	463591	95.95	down	down	correct
NBN.US	Northeast Bank	20200413	14.01	14.5649	13.105	14.07	51580	14.0284	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20200413	0.539	0.54	0.51	0.52	119549	5.2	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20200413	8.29	8.585	8.035	8.48	166617	8.48	up	up	correct
NBTB.US	NBT Bancorp Inc	20200413	34.53	35.16	32.725	33	101958	31.2227	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20200413	58.24	58.24	55.11	55.66	17844	55.66	down	down	correct
NCMI.US	National CineMedia Inc	20200413	2.9	2.94	2.54	2.75	923882	2.4263	down	down	correct
NCNA.US	NuCana plc	20200413	5.78	5.87	5.5376	5.87	28319	5.87	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20200413	0.8001	0.8399	0.67	0.75	350366	15	down	down	correct
NCTY.US	The9 Limited	20200413	0.45	0.4899	0.444	0.444	13460	4.44	down	down	correct
NDAQ.US	Nasdaq Inc	20200413	105.29	106.99	102.67	103.29	805704	100.8686	down	down	correct
NDLS.US	Noodles & Company	20200413	5.75	5.7764	4.7901	5.13	415680	5.13	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20200413	0.7	0.7502	0.66	0.7419	72548	0.7419	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20200413	0.13	0.13	0.13	0.13	300	0.13
NDSN.US	Nordson Corporation	20200413	150.41	150.5843	140.2497	141.41	271280	139.3701	down	down	correct
NEGG.US	Newegg Commerce Inc	20200413	3.2	3.36	3.04	3.2	59188	3.2
NEO.US	NeoGenomics Inc	20200413	26.95	27.74	26.61	27.57	437414	27.57	up	up	correct
NEOG.US	Neogen Corporation	20200413	62.06	63.39	61.36	62.26	246256	31.13	up	down	incorrect
NEON.US	Neonode Inc	20200413	2.44	2.75	2.26	2.4999	55187	2.4999	up	up	correct
NEPH.US	Nephros Inc	20200413	7.9	7.9	7.355	7.85	6638	7.85	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20200413	1.5	2.08	1.4914	2.04	4847287	2.04	up	up	correct
NERV.US	Minerva Neurosciences Inc	20200413	5.81	6.07	5.8	5.89	182759	5.89	up	up	correct
NESR.US	National Energy Services Reunited Corp	20200413	5.04	5.39	4.8	4.98	123521	4.98	down	down	correct
NETE.US	Net Element Inc	20200413	2.01	2.3699	1.8234	2.09	183380	2.09	up	up	correct
NEWT.US	Newtek Business Services Corp	20200413	15.64	16.25	14.5	15.88	388504	13.1274	up	up	correct
NEXT.US	NextDecade Corporation	20200413	2.11	2.24	2.02	2.08	34498	2.08	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20200413	11.47	11.47	10.66	10.8	142707	10.1336	down	down	correct
NFE.US	New Fortress Energy Inc	20200413	11.89	12.9	10.66	10.96	133631	10.7694	down	down	correct
NFLX.US	Netflix Inc	20200413	371.31	400.51	367.7003	396.72	11692920	396.72	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20200413	15.28	15.6	14.7	14.92	485881	14.92	down	down	correct
NH.US	NantHealth Inc	20200413	1.65	1.81	1.61	1.8	287286	1.8	up	up	correct
NHTC.US	Natural Health Trends Corp	20200413	3.7	3.7	3.5	3.59	11244	2.932	down	down	correct
NICE.US	NICE Ltd	20200413	157.31	158.3	153.0791	157.01	214387	157.01	down	up	incorrect
NICHX.US	NICHX	20200413	26.31	26.31	26.31	26.31	0	24.3971
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20200413	7.81	8.0585	7.61	7.95	11489	7.95	up	up	correct
NIU.US	Niu Technologies	20200413	6.92	7.2	6.25	6.36	251093	6.36	down	down	correct
NK.US	NantKwest Inc	20200413	2.99	3.16	2.92	3.14	789755	3.14	up	up	correct
NKLA.US	Nikola Corporation	20200413	11.25	12.05	11.05	11.75	1160200	11.75	up	up	correct
NKSH.US	National Bankshares Inc	20200413	30.13	31.01	29.84	29.94	13374	27.5395	down	down	correct
NKTR.US	Nektar Therapeutics	20200413	18.8	18.98	17.98	18.66	794741	18.66	down	down	correct
NLOK.US	NortonLifeLock Inc	20200413	19.26	19.41	18.63	18.86	5531874	18.1515	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20200413	11.57	12.24	11.5	12.02	249396	12.02	up	up	correct
NMFC.US	New Mountain Finance Corporation	20200413	7.4	7.4	6.63	7.3	2004505	6.1241	down	down	correct
NMIH.US	NMI Holdings Inc	20200413	12.8	12.8	11.7	11.99	961406	11.99	down	down	correct
NMRD.US	Nemaura Medical Inc	20200413	5	5.08	4.89	4.95	11209	4.95	down	down	correct
NMRK.US	Newmark Group Inc	20200413	4.27	4.37	3.6908	3.91	1637121	3.8737	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20200413	1.78	2	1.78	1.8	4000	1.8	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20200413	0.47	0.51	0.4501	0.4611	199303	0.4611	down	down	correct
NNBR.US	NN Inc	20200413	1.81	3.25	1.7892	3.12	9256105	3.12	up	up	correct
NNDM.US	Nano Dimension Ltd	20200413	1.03	1.05	0.88	0.9455	1286337	0.9455	down	down	correct
NODK.US	NI Holdings Inc	20200413	12.09	12.21	11.54	12.05	52982	12.05	down	up	incorrect
NOTV.US	Inotiv Inc	20200413	3.79	3.85	3.754	3.79	8888	3.79
NOVN.US	Novan Inc	20200413	0.3852	0.395	0.3601	0.39	311743	3.9	up	up	correct
NOVT.US	Novanta Inc	20200413	80.41	80.41	77.95	78.83	67326	78.83	down	down	correct
NPA.US	New Providence Acquisition Corp	20200413	9.85	9.85	9.85	9.85	245	9.85
NRBO.US	NeuroBo Pharmaceuticals Inc	20200413	28	29.49	28	29.44	6804	29.44	up	up	correct
NRC.US	National Research Corporation	20200413	46.67	47.835	45.68	47.66	27617	47.2868	up	up	correct
NRIM.US	Northrim BanCorp Inc	20200413	24.99	24.99	23.49	24.11	20707	22.5051	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20200413	14.07	14.07	14.07	14.07	0	12.1927
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20200413	14.21	14.21	14.21	14.21	0	12.4859
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20200413	14.2	14.2	14.2	14.2	0	12.2748
NRXP.US	NRx Pharmaceuticals Inc	20200413	10.66	10.66	10.66	10.66	0	10.66
NRXPW.US	NRx Pharmaceuticals Inc	20200413	0.1868	0.1868	0.1757	0.1759	8670	0.1759	down	down	correct
NSEC.US	The National Security Group Inc	20200413	15.1969	15.46	14.0582	15.46	764	14.91	up	up	correct
NSIT.US	Insight Enterprises Inc	20200413	48.37	48.85	47.04	47.57	199850	47.57	down	up	incorrect
NSPR.US	InspireMD Inc	20200413	10.5	10.5	9.9	10.2	933	10.2	down	down	correct
NSSC.US	Napco Security Technologies Inc	20200413	17.65	18.04	17.39	17.59	78688	17.59	down	up	incorrect
NSTG.US	NanoString Technologies Inc	20200413	25.32	26.11	24.87	25.76	337022	25.76	up	up	correct
NTAP.US	NetApp Inc	20200413	42.58	42.72	41.06	41.63	1214403	39.7022	down	down	correct
NTCT.US	NetScout Systems Inc	20200413	28.53	28.925	27.34	27.45	507400	27.45	down	down	correct
NTES.US	NetEase Inc	20200413	326.26	339.8582	325.57	338.54	3920975	66.653	up	up	correct
NTGR.US	NETGEAR Inc	20200413	24.72	24.89	23.25	23.89	289623	23.89	down	down	correct
NTIC.US	Northern Technologies International Corporation	20200413	7.78	8.45	7.5	8.45	8067	8.3099	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20200413	13.05	13.05	12.19	12.63	392496	12.63	down	down	correct
NTNX.US	Nutanix Inc	20200413	16.4	17.2886	16.07	17.17	6038534	17.17	up	up	correct
NTRA.US	Natera Inc	20200413	28.88	30.5473	28.3015	29.84	5268126	29.84	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20200413	10.55	10.55	10	10	281	10	down	down	correct
NTRS.US	Northern Trust Corporation	20200413	84.37	84.8	81.93	83.55	1136476	79.5472	down	down	correct
NTRSO.US	Northern Trust Corporation	20200413	24.76	24.88	24.5	24.88	33600	23.0448	up	up	correct
NTUS.US	Natus Medical Incorporated	20200413	26.23	26.35	25.05	25.3	157098	25.3	down	down	correct
NTWK.US	NetSol Technologies Inc	20200413	2.75	2.77	2.4	2.45	23782	2.45	down	down	correct
NUAN.US	Nuance Communications Inc	20200413	16.87	17.23	16.45	17.13	2478954	17.13	up	down	incorrect
NURO.US	NeuroMetrix Inc	20200413	1.59	2.2962	1.47	1.89	2620901	1.89	up	up	correct
NUVA.US	NuVasive Inc	20200413	57.44	58.64	54.85	55.24	759389	55.24	down	down	correct
NUWE.US	Nuwellis Inc	20200413	12.6001	12.8611	11.7001	12.6001	57916	12.6001
NVAX.US	Novavax Inc	20200413	17.85	17.89	17.05	17.64	4114731	17.64	down	up	incorrect
NVCN.US	Neovasc Inc	20200413	1.79	1.93	1.662	1.88	156545	1.88	up	up	correct
NVCR.US	NovoCure Limited	20200413	69.51	69.52	67.016	68.9	493520	68.9	down	down	correct
NVDA.US	NVIDIA Corporation	20200413	260.55	270.2	257	269.85	9960182	67.3328	up	up	correct
NVEC.US	NVE Corporation	20200413	55.62	55.62	52.51	53.07	8434	47.3257	down	down	correct
NVEE.US	NV5 Global Inc	20200413	44.5	44.71	42.26	43.12	88786	43.12	down	down	correct
NVFY.US	Nova LifeStyle Inc	20200413	1.2	1.2	1.0754	1.1399	13403	1.1399	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20200413	1.6	1.65	1.5	1.61	265104	1.61	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20200413	35.75	36.06	35.2	35.24	50027	35.24	down	down	correct
NVNO.US	enVVeno Medical Corp	20200413	7.75	8.25	7.125	7.25	3696	7.25	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20200413	0.133	0.133	0.133	0.133	0	0.133
NVOS.US	Novo Integrated Sciences Inc	20200413	0.03	0.03	0.0285	0.0285	245	2.85	down	down	correct
NWBI.US	Northwest Bancshares Inc	20200413	12.08	12.245	11.1	11.16	600747	9.963	down	down	correct
NWE.US	NorthWestern Corporation	20200413	63.73	64.115	61.68	63.3	341329	58.775	down	down	correct
NWFL.US	Norwood Financial Corp	20200413	26.45	26.58	25.8	25.8	7422	24.0816	down	down	correct
NWL.US	Newell Brands Inc	20200413	14.08	14.11	13.04	13.34	2139613	12.3361	down	down	correct
NWLI.US	National Western Life Group Inc	20200413	205.68	207.5	193.22	199	5755	198.2825	down	down	correct
NWPX.US	Northwest Pipe Company	20200413	26.21	26.77	24.72	24.78	50249	24.78	down	down	correct
NWS.US	News Corporation	20200413	9.66	9.73	9.375	9.58	337679	9.4342	down	down	correct
NWSA.US	News Corporation	20200413	9.47	9.47	9.0991	9.39	2399201	9.2505	down	down	correct
NXGN.US	NextGen Healthcare Inc	20200413	10.51	10.601	10.16	10.44	447950	10.44	down	down	correct
NXPI.US	NXP Semiconductors N.V	20200413	88.59	89.49	87.28	89.11	1718058	87.3439	up	up	correct
NXST.US	Nexstar Media Group Inc	20200413	62.93	63	57.14	58.57	721700	56.2326	down	down	correct
NXTC.US	NextCure Inc	20200413	37.36	38.25	34.75	36.01	316485	36.01	down	down	correct
NXTD.US	Nxt	20200413	0.37	0.3799	0.316	0.3599	162962	3.599	down	down	correct
NXTP.US	Nextplay Technologies Inc	20200413	1	1.1	0.946	1.098	4700	1.098	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20200413	2.39	2.397	2.01	2.2	23981808	1.8609	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20200413	15.7	16.5	15.3	16.32	116670	13.9874	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20200413	15.85	16.5	15.18	16.25	97312	13.9234	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20200413	16.18	16.33	15.25	16.25	26584	13.9826	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20200413	2.16	2.36	2.16	2.33	80584	2.33	up	up	correct
OBCI.US	Ocean Bio	20200413	4.75	5.6199	4.55	5.24	214998	5.1272	up	up	correct
OBLG.US	Oblong Inc	20200413	1.22	1.22	1.1	1.1	55021	1.1	down	down	correct
OBNK.US	Origin Bancorp Inc	20200413	21.59	22	20.64	21.5	53664	20.968	down	down	correct
OBSV.US	ObsEva SA	20200413	2.3	2.45	2.28	2.41	352058	2.41	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20200413	25	25	25	25	0	23.8139
OCC.US	Optical Cable Corporation	20200413	2.456	2.456	2.456	2.456	870	2.456
OCCI.US	OFS Credit Company Inc	20200413	10.98	10.98	9.2	9.87	38108	7.2685	down	down	correct
OCCIP.US	OFS Credit Company Inc	20200413	20	21	20	21	10239	18.6681	up	up	correct
OCFC.US	OceanFirst Financial Corp	20200413	16.92	17.1117	15.66	15.8	173072	14.8041	down	down	correct
OCGN.US	Ocugen Inc	20200413	0.3255	0.3255	0.301	0.317	931148	0.317	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20200413	3.68	3.87	3.55	3.85	2869976	3.3399	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20200413	5.48	5.87	5.26	5.72	655710	5.72	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20200413	1.69	1.77	1.69	1.76	1271	7.04	up	up	correct
OCX.US	OncoCyte Corporation	20200413	2.44	2.48	2.2	2.23	107047	2.23	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20200413	132.75	134.21	128.76	129.89	819953	129.2076	down	down	correct
ODP.US	The ODP Corporation	20200413	1.82	1.8272	1.71	1.77	451977	17.7	down	up	incorrect
ODT.US	Odonate Therapeutics Inc	20200413	27.57	28.4	26.41	26.68	18117	26.68	down	down	correct
OEG.US	Orbital Energy Group Inc	20200413	0.6984	0.699	0.6292	0.6292	179449	0.6292	down	down	correct
OESX.US	Orion Energy Systems Inc	20200413	4.15	4.19	3.86	4.16	230893	4.16	up	up	correct
OFIX.US	Orthofix Medical Inc	20200413	30.29	30.96	29.78	30.85	145422	30.85	up	up	correct
OFLX.US	Omega Flex Inc	20200413	82.4	85.28	79.1	82.81	9399	81.6108	up	up	correct
OFS.US	OFS Capital Corporation	20200413	4.86	4.87	4.49	4.78	91450	3.9794	down	up	incorrect
OFSSI.US	OFSSI	20200413	18.6	18.6	18.6	18.6	100	16.5981
OGI.US	OrganiGram Holdings Inc	20200413	1.86	1.9	1.71	1.81	3820942	1.81	down	down	correct
OIIM.US	O2Micro International Limited	20200413	1.3	1.3	1.25	1.26	13754	1.26	down	down	correct
OKTA.US	Okta Inc	20200413	132.01	134.6999	130.38	134.26	1515543	134.26	up	up	correct
OLED.US	Universal Display Corporation	20200413	137.84	138.46	134.8	137.19	393220	136.2845	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20200413	54.27	54.59	51.74	54.235	1236428	54.235	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20200413	27.7	28.82	26.2	28.82	135090	27.7281	up	up	correct
OMCL.US	Omnicell Inc	20200413	69	70.64	67.41	68.87	524215	68.87	down	down	correct
OMER.US	Omeros Corporation	20200413	13.54	13.69	13.14	13.56	303776	13.56	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20200413	3.47	3.49	3.42	3.49	15856	3.49	up	up	correct
OMP.US	Oasis Midstream Partners LP	20200413	5	5.75	5	5.22	270081	4.0776	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20200413	4.4	4.4	4.4	4.4	100	4.4
ON.US	ON Semiconductor Corporation	20200413	13.91	14.26	13.44	14.21	6298479	14.21	up	up	correct
ONB.US	Old National Bancorp	20200413	14.51	14.54	13.41	13.75	1034352	12.9553	down	up	incorrect
ONCS.US	OncoSec Medical Incorporated	20200413	1.47	1.54	1.45	1.48	105507	1.48	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20200413	2.68	2.79	2.51	2.75	13369	2.75	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20200413	1.47	1.5121	1.39	1.48	424711	1.48	up	up	correct
ONEM.US	1Life Healthcare Inc	20200413	18.5	18.77	17.6582	18.23	355114	18.23	down	down	correct
ONEW.US	OneWater Marine Inc	20200413	6.99	7.165	6.6	6.77	191000	6.4849	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20200413	0.314	0.3378	0.306	0.33	444379	4.95	up	up	correct
ONVO.US	Organovo Holdings Inc	20200413	0.3	0.33	0.3	0.32	14973	6.4	up	down	incorrect
OPBK.US	OP Bancorp	20200413	7.74	7.84	7.4001	7.5	27018	7.0395	down	down	correct
OPCH.US	Option Care Health Inc	20200413	11.21	11.61	10.19	10.57	341429	10.57	down	down	correct
OPGN.US	OpGen Inc	20200413	2.13	2.58	2.13	2.39	928131	2.39	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20200413	2.49	2.49	2.49	2.49	103	2.49
OPI.US	Office Properties Income Trust	20200413	28.15	28.38	27.04	27.28	249192	24.4802	down	down	correct
OPK.US	OPKO Health Inc	20200413	1.44	1.49	1.39	1.48	6739958	1.48	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20200413	9.82	10.4999	9.762	10	13388	10	up	up	correct
OPOF.US	Old Point Financial Corporation	20200413	14.7345	16.07	14.7345	15.86	3207	15.1622	up	down	incorrect
OPRA.US	Opera Limited	20200413	5.15	5.25	5.01	5.25	218341	5.25	up	up	correct
OPRT.US	Oportun Financial Corporation	20200413	7.82	9.03	6.72	7.2	222074	7.2	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20200413	8.5	8.69	8.2	8.55	77704	8.55	up	up	correct
OPTN.US	OptiNose Inc	20200413	4.08	4.08	3.74	3.89	182850	3.89	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20200413	3.37	3.5	3.337	3.46	30626	3.46	up	down	incorrect
ORGS.US	Orgenesis Inc	20200413	4.43	4.49	4.105	4.37	22981	4.37	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20200413	341.28	348.94	332.16	347.92	485191	347.92	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20200413	3.19	3.21	3.03	3.2	36076	3.2	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20200413	15	15	13.01	13.21	14291	12.3253	down	down	correct
ORTX.US	Orchard Therapeutics plc	20200413	8.79	9.3752	8.7	8.95	142940	8.95	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20200413	2.82	2.82	2.82	2.82	1	14.1
OSBC.US	Old Second Bancorp Inc	20200413	8.2	8.79	6.97	7.98	91296	7.8517	down	up	incorrect
OSIS.US	OSI Systems Inc	20200413	72.88	73.28	70.41	70.85	53596	70.85	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20200413	3.55	3.9	3.37	3.85	122189	3.85	up	down	incorrect
OSPN.US	OneSpan Inc	20200413	15.4	15.51	14.63	15.15	275792	15.15	down	down	correct
OSS.US	One Stop Systems Inc	20200413	1.46	1.46	1.37	1.39	20541	1.39	down	up	incorrect
OSTK.US	Overstock.com Inc	20200413	7.3319	7.7126	6.5997	7.6638	2014628	7.6638	up	up	correct
OSUR.US	OraSure Technologies Inc	20200413	10.83	11.6	10.71	11.57	1118942	11.57	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20200413	4.06	4.25	3.75	4.21	1258498	4.21	up	up	correct
OTEL.US	Otelco Inc	20200413	5.49	5.6477	5.3248	5.48	8143	5.48	down	down	correct
OTEX.US	Open Text Corporation	20200413	36.66	36.74	35.65	35.99	659693	34.9279	down	down	correct
OTIC.US	Otonomy Inc	20200413	1.97	2.075	1.95	2.01	109108	2.01	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20200413	0.67	0.68	0.61	0.66	581124	0.66	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20200413	0.09	0.09	0.09	0.09	782	0.09
OTRK.US	Ontrak Inc	20200413	20.55	24.12	20.31	23.8	793997	23.8	up	up	correct
OTTR.US	Otter Tail Corporation	20200413	47.27	47.37	44.82	46.14	106551	43.5576	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20200413	27.255	27.255	26.6	26.6	2957	24.951	down	down	correct
OVID.US	Ovid Therapeutics Inc	20200413	2.94	3.3399	2.91	3.15	577073	3.15	up	up	correct
OVLY.US	Oak Valley Bancorp	20200413	15.73	15.86	15.275	15.36	4937	14.9331	down	up	incorrect
OWSCX.US	OWSCX	20200413	16.58	16.58	16.58	16.58	0	16.1148
OXBR.US	Oxbridge Re Holdings Limited	20200413	0.85	0.85	0.82	0.82	396	0.82	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20200413	6.1	6.25	5.66	5.84	2054864	4.3139	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20200413	19	20	18.632	19.89	31247	17.5977	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20200413	19.15	19.5	17.51	18.25	28500	16.0004	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20200413	2.94	3.29	2.79	3.26	854703	2.5674	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20200413	21	21	20.94	20.94	20193	18.6689	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20200413	20.49	20.65	20.475	20.5	15700	18.2884	up	up	correct
OYST.US	Oyster Point Pharma Inc	20200413	29.14	29.7	28.56	29.41	23662	29.41	up	up	correct
OZK.US	Bank OZK	20200413	19.9	19.99	17.92	18.11	1441846	17.1652	down	down	correct
PAA.US	Plains All American Pipeline L.P	20200413	6.25	6.465	5.83	6.33	9426263	5.4563	up	up	correct
PAAS.US	Pan American Silver Corp	20200413	18.19	19.68	17.33	19.46	5004578	19.1221	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20200413	2.85	2.91	2.66	2.76	1902887	2.76	down	up	incorrect
PACW.US	PacWest Bancorp	20200413	20.64	20.64	19.51	20.1	1464354	18.9189	down	down	correct
PAE.US	PAE Incorporated	20200413	6.75	6.87	6.42	6.8	543328	6.8	up	up	correct
PAGP.US	Plains GP Holdings L.P	20200413	6.33	6.74	6.02	6.55	3850545	5.6805	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20200413	25.69	26.11	24.26	24.79	174721	23.894	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20200413	0.9506	0.9506	0.9506	0.9506	100	0.9506
PANL.US	Pangaea Logistics Solutions Ltd	20200413	1.92	1.93	1.88	1.93	3062	1.871	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20200413	180.61	183.88	179.11	182.96	1463279	182.96	up	up	correct
PASG.US	Passage Bio Inc	20200413	17.18	19.95	17.18	18.8	37595	18.8	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20200413	10.3284	10.3284	10	10	880	5.5836	down	up	incorrect
PATK.US	Patrick Industries Inc	20200413	33.66	33.79	31.39	32	153434	31.2629	down	down	correct
PAVM.US	PAVmed Inc	20200413	2.01	2.2	1.95	2.17	1761951	2.17	up	up	correct
PAVMW.US	PAVmed Inc	20200413	1.286	1.286	1.15	1.18	2438	1.18	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20200413	0.953	1	0.925	0.9821	86328	0.9821	up	up	correct
PAYS.US	PaySign Inc	20200413	6	6.73	5.64	6.61	1145035	6.61	up	up	correct
PAYX.US	Paychex Inc	20200413	65.56	65.745	63.49	64.15	1985084	60.9612	down	down	correct
PBCT.US	People's United Financial Inc	20200413	12.3	12.39	11.39	11.58	4368663	10.5662	down	down	correct
PBCTP.US	People's United Financial Inc	20200413	23.44	24.23	22.43	24.23	41125	22.1533	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20200413	10.67	10.75	9.45	9.57	16979	9.57	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20200413	10.3699	10.3699	10	10.0486	2161	9.6921	down	down	correct
PBIP.US	Prudential Bancorp Inc	20200413	12.59	12.74	12.27	12.27	4091	11.8206	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20200413	5.25	5.25	5.25	5.25	160	5.25
PBPB.US	Potbelly Corporation	20200413	3.72	3.72	3.43	3.53	88586	3.53	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20200413	2.3678	2.9	2.33	2.7065	35336	2.7065	up	up	correct
PBYI.US	Puma Biotechnology Inc	20200413	8.05	8.415	7.8701	8.39	865975	8.39	up	up	correct
PCAR.US	PACCAR Inc	20200413	66.82	66.89	65.3	65.93	2236501	62.629	down	up	incorrect
PCB.US	PCB Bancorp	20200413	9.23	9.43	9.05	9.11	14540	8.6145	down	up	incorrect
PCH.US	PotlatchDeltic Corporation	20200413	31.8	31.8	29.63	29.91	354689	26.279	down	down	correct
PCOM.US	Points International Ltd	20200413	10.16	10.16	9.17	9.29	86755	9.29	down	down	correct
PCRX.US	Pacira BioSciences Inc	20200413	35.89	36	34.45	34.9	448700	34.9	down	down	correct
PCSB.US	PCSB Financial Corporation	20200413	14.09	14.09	13.51	13.94	59952	13.645	down	down	correct
PCTI.US	PCTEL Inc	20200413	6.31	6.55	6.1	6.23	96586	5.8706	down	down	correct
PCTY.US	Paylocity Holding Corporation	20200413	101	102.04	93.36	95.09	630302	95.09	down	down	correct
PCYG.US	Park City Group Inc	20200413	3.74	3.75	3.68	3.7	39573	3.7	down	down	correct
PCYO.US	Pure Cycle Corporation	20200413	10.17	10.39	9.97	10.15	60253	10.15	down	down	correct
PDCE.US	PDC Energy Inc	20200413	9.5	9.5	8.61	9.04	1465865	8.875	down	down	correct
PDCO.US	Patterson Companies Inc	20200413	15.21	15.47	14.77	15.26	1268203	14.4732	up	up	correct
PDD.US	Pinduoduo Inc	20200413	41.02	42.09	40.8	41.42	4847495	41.42	up	up	correct
PDEX.US	Pro	20200413	16.41	17.55	15.683	17	22460	17	up	up	correct
PDFS.US	PDF Solutions Inc	20200413	13.69	13.87	13.5	13.75	68827	13.75	up	up	correct
PDLB.US	PDL Community Bancorp	20200413	9.22	9.53	8.75	8.75	16238	8.75	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20200413	0.735	0.8002	0.664	0.75	179937	0.75	up	down	incorrect
PDSKX.US	PDSKX	20200413	19.57	19.57	19.57	19.57	0	18.7919
PDSRX.US	PDSRX	20200413	19.55	19.55	19.55	19.55	0	18.6947
PDSYX.US	PDSYX	20200413	19.6	19.6	19.6	19.6	0	18.8222
PEBK.US	Peoples Bancorp of North Carolina Inc	20200413	21.12	21.13	20.02	20.02	2474	19.0726	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20200413	23.59	23.59	22.29	22.61	90215	20.64	down	down	correct
PEGA.US	Pegasystems Inc	20200413	75.58	76.52	72.49	73.37	354667	73.2602	down	down	correct
PENN.US	Penn National Gaming Inc	20200413	14.155	14.57	12.8	14.08	9255986	14.08	down	down	correct
PEP.US	PepsiCo Inc	20200413	131.69	133.3499	129.43	130.89	3785013	124.4095	down	up	incorrect
PERI.US	Perion Network Ltd	20200413	5.12	5.15	4.86	5.14	287538	5.14	up	up	correct
PESI.US	Perma	20200413	5.61	5.98	5.52	5.62	8749	5.62	up	up	correct
PETQ.US	PetIQ Inc	20200413	25.63	25.63	23.42	23.85	442072	23.85	down	down	correct
PETS.US	PetMed Express Inc	20200413	29.14	30.57	28.7	30.13	491898	28.2457	up	up	correct
PETZ.US	TDH Holdings Inc	20200413	1.19	1.2	1.105	1.16	4271	1.16	down	down	correct
PFALX.US	PFALX	20200413	7.73	7.73	7.73	7.73	0	7.0161
PFBC.US	Preferred Bank	20200413	37.25	37.25	34.15	35.37	74303	33.9861	down	down	correct
PFC.US	Premier Financial Corp	20200413	16.41	16.41	15.5	15.77	238366	14.6862	down	down	correct
PFFLX.US	PFFLX	20200413	7.73	7.73	7.73	7.73	0	7.0085
PFG.US	Principal Financial Group Inc	20200413	32.71	32.75	31.085	31.5	2120474	29.2173	down	down	correct
PFHD.US	Professional Holding Corp	20200413	17.5	17.5	15.49	15.73	55517	15.73	down	down	correct
PFIE.US	Profire Energy Inc	20200413	0.827	0.86	0.75	0.77	74343	0.77	down	up	incorrect
PFIN.US	P&F Industries Inc	20200413	4.26	4.3653	4.26	4.3653	653	4.3653	up	up	correct
PFIS.US	Peoples Financial Services Corp	20200413	36.39	36.39	34.25	34.51	5742	32.437	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20200413	7.73	7.73	7.73	7.73	0	6.7975
PFLT.US	PennantPark Floating Rate Capital Ltd	20200413	6.47	6.84	5.94	6.44	433803	5.3207	down	down	correct
PFMT.US	Performant Financial Corporation	20200413	0.7261	0.8	0.7261	0.73	19629	0.73	up	up	correct
PFSW.US	PFSweb Inc	20200413	3.23	3.3	3.206	3.3	23437	3.3	up	down	incorrect
PFX.US	Phenixfin Corporation	20200413	0.62	0.8198	0.6	0.65	1485934	13	up	up	correct
PFXNL.US	PhenixFIN Corporation	20200413	19.7	20.1	18.89	20	15093	18.1746	up	up	correct
PGC.US	Peapack	20200413	19.04	20.05	17.77	17.8	45272	17.5357	down	down	correct
PGEN.US	Precigen Inc	20200413	2.92	2.92	2.6	2.81	887128	2.81	down	down	correct
PGNY.US	Progyny Inc	20200413	21.15	21.26	18.77	19.07	378930	19.07	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20200413	3.59	3.79	3.4	3.71	168914	3.71	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20200413	31.83	33.98	31.83	32.33	24392	32.33	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20200413	1.77	1.83	1.7101	1.82	75208	1.82	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20200413	0.0245	0.0249	0.0245	0.0245	5398	0.0245
PHUN.US	Phunware Inc	20200413	0.65	0.6664	0.6201	0.6501	797874	0.6501	up	down	incorrect
PI.US	Impinj Inc	20200413	17.81	18.675	17.4	18.55	296613	18.55	up	up	correct
PIIVX.US	PIIVX	20200413	30.72	30.72	30.72	30.72	0	30.1215
PINC.US	Premier Inc	20200413	32.56	32.56	31.08	31.14	779867	30.1237	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20200413	2.51	2.69	2.43	2.65	306489	2.65	up	up	correct
PIXY.US	ShiftPixy Inc	20200413	4.64	4.85	4.35	4.7001	30982	4.7001	up	up	correct
PKBK.US	Parke Bancorp Inc	20200413	13.11	14.1259	12.15	12.15	18278	11.4812	down	down	correct
PKOH.US	Park	20200413	18.03	18.03	15.96	16.22	49964	15.8571	down	down	correct
PLAB.US	Photronics Inc	20200413	10.73	10.95	10.4701	10.87	278817	10.87	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20200413	14.61	14.675	13.02	13.79	4624927	13.79	down	down	correct
PLBC.US	Plumas Bancorp	20200413	17.44	17.5	17.44	17.5	1743	16.8623	up	up	correct
PLCE.US	The Children's Place Inc	20200413	26	27.6744	24.34	26.57	2801312	26.57	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20200413	1.8	1.8	1.66	1.77	44826	1.77	down	down	correct
PLL.US	Piedmont Lithium Inc	20200413	5.2	5.4999	5.02	5.28	3680	5.28	up	up	correct
PLMR.US	Palomar Holdings Inc	20200413	56.62	57.89	51.75	51.83	186150	51.83	down	down	correct
PLPC.US	Preformed Line Products Company	20200413	45.1	46.03	44.3967	44.73	5232	43.8576	down	down	correct
PLSE.US	Pulse Biosciences Inc	20200413	6.97	6.9719	6.55	6.77	71448	6.77	down	down	correct
PLUG.US	Plug Power Inc	20200413	3.8	4.12	3.7	4.12	11544283	4.12	up	up	correct
PLUS.US	ePlus inc	20200413	63.5	63.75	61.5282	63.25	38460	31.625	down	up	incorrect
PLXP.US	PLx Pharma Inc	20200413	2.61	2.8142	2.61	2.78	5165	2.78	up	up	correct
PLXS.US	Plexus Corp	20200413	60.94	62.21	57.785	58.36	137107	58.36	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20200413	1.94	2.069	1.77	2.04	872102	2.04	up	down	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20200413	0.0299	0.0299	0.0279	0.0286	4060	42.9021	down	down	correct
PMD.US	Psychemedics Corporation	20200413	5.56	5.6	5.41	5.465	32270	5.4265	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20200413	0.98	0.9801	0.9102	0.98	6428	0.98
PMFLX.US	PMFLX	20200413	10.21	10.21	10.21	10.21	0	9.7621
PMIFX.US	PMIFX	20200413	9.8	9.8	9.8	9.8	0	8.4157
PMTS.US	CPI Card Group Inc. Common Stock	20200413	0.6657	0.7	0.6657	0.7	6378	0.7	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20200413	6	6	5.26	5.68	2897	5.68	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20200413	44.79	44.79	41.51	41.92	403147	41.0943	down	down	correct
PNNT.US	PennantPark Investment Corporation	20200413	3.51	3.62	3.06	3.59	1349021	3.0535	up	up	correct
PNNTG.US	PNNTG	20200413	20	22	20	22	400	20.2188	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20200413	79	79	77.01	77.39	679	77.39	down	down	correct
PNTG.US	The Pennant Group Inc	20200413	18.61	18.75	17.02	17.305	122822	17.305	down	down	correct
POAI.US	Predictive Oncology Inc	20200413	1.37	1.58	1.35	1.57	511746	1.57	up	up	correct
PODD.US	Insulet Corporation	20200413	181.63	184.2342	175.39	180	532770	180	down	down	correct
POLA.US	Polar Power Inc	20200413	1.28	1.2899	1.21	1.24	35464	1.24	down	down	correct
POOL.US	Pool Corporation	20200413	198.88	198.88	190.12	190.51	146954	188.0346	down	down	correct
POPM.US	PopMail.com Inc	20200413	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20200413	90.24	92.91	88.89	92.68	443914	45.8296	up	up	correct
POWL.US	Powell Industries Inc	20200413	23.63	24.18	22.5931	23.29	27918	21.8438	down	down	correct
POWW.US	AMMO Inc	20200413	1.525	1.64	1.52	1.59	34271	1.59	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20200413	20.04	20.09	18.44	18.75	477140	17.5163	down	down	correct
PPBT.US	Purple Biotech Ltd	20200413	0.038	0.038	0.0323	0.0354	2955265	0.3537	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20200413	19.5	19.795	18.96	19.59	1054568	19.59	up	up	correct
PPD.US	PPD Inc	20200413	23.34	23.355	21.31	23.14	533253	23.14	down	down	correct
PPIH.US	Perma	20200413	6.03	6.03	5.8	5.8	14065	5.8	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20200413	1.2702	1.33	1.1945	1.1945	32161	1.1648	down	down	correct
PPTA.US	Midas Gold Corp.	20200413	3.785	4.495	3.66	4.4	65049	4.4	up	up	correct
PRAA.US	PRA Group Inc	20200413	29.95	29.95	27.01	27.51	295170	27.51	down	up	incorrect
PRDEX.US	PREDEX Funds	20200413	26.04	26.04	26.04	26.04	0	24.4231
PRDO.US	Perdoceo Education Corporation	20200413	12.19	12.345	11.82	12.25	646362	12.25	up	up	correct
PRFT.US	Perficient Inc	20200413	31.03	31.14	29.78	30.65	278070	30.65	down	down	correct
PRGS.US	Progress Software Corporation	20200413	35.71	36.47	34.88	35.92	292832	34.9334	up	up	correct
PRIM.US	Primoris Services Corporation	20200413	16.76	16.77	16.02	16.24	150640	15.9919	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20200413	30.54	30.54	30.54	30.54	0	29.9406
PRLVX.US	PRLVX	20200413	30.38	30.38	30.38	30.38	0	29.7795
PROC.US	Procaps Group S.A. Ordinary Shares	20200413	9.8	9.83	9.8	9.83	400	9.83	up	up	correct
PROF.US	Profound Medical Corp	20200413	11.23	11.99	10.54	11.96	45636	11.96	up	up	correct
PROV.US	Provident Financial Holdings Inc	20200413	13.79	14.21	13.05	13.05	5684	12.2178	down	down	correct
PRPH.US	ProPhase Labs Inc	20200413	1.925	1.9599	1.895	1.9224	610	1.8319	down	down	correct
PRPL.US	Purple Innovation Inc	20200413	7.06	7.4	6.5509	7.32	495785	7.32	up	down	incorrect
PRPO.US	Precipio Inc	20200413	0.62	0.62	0.58	0.594	275055	0.594	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20200413	4.81	5.24	4.77	5.18	168007	5.18	up	up	correct
PRTA.US	Prothena Corporation plc	20200413	11.46	11.585	11.05	11.22	153999	11.22	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20200413	2.05	2.11	2	2	16442	2	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20200413	4.42	4.86	4.31	4.7	710851	4.7	up	up	correct
PRTS.US	CarParts.com Inc	20200413	1.81	1.86	1.75	1.84	58008	1.84	up	down	incorrect
PRVB.US	Provention Bio Inc	20200413	8.85	9.95	8.73	9.82	423583	9.82	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20200413	4.55	4.56	4.21	4.45	4805088	3.6864	down	down	correct
PSHG.US	Performance Shipping Inc	20200413	0.7	0.7452	0.6	0.659	44420	6.464	down	down	correct
PSMT.US	PriceSmart Inc	20200413	65.26	65.26	61.63	62.74	232526	61.944	down	down	correct
PSNL.US	Personalis Inc	20200413	8.24	8.5567	7.8739	8.34	273681	8.34	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20200413	14.21	14.21	14.21	14.21	0	13.1456
PSTI.US	Pluristem Therapeutics Inc	20200413	8.7	9.55	7.56	7.91	10995330	7.91	down	down	correct
PSTV.US	Plus Therapeutics Inc	20200413	1.52	1.5517	1.435	1.55	43763	1.55	up	up	correct
PT.US	Pintec Technology Holdings Limited	20200413	1.3	1.35	1.15	1.25	93868	1.25	down	down	correct
PTC.US	PTC Inc	20200413	63.48	63.48	61.53	62.35	375227	62.35	down	down	correct
PTCT.US	PTC Therapeutics Inc	20200413	45.16	45.93	43.97	44.92	263710	44.92	down	down	correct
PTDEX.US	PREDEX	20200413	26.1	26.1	26.1	26.1	0	24.5726
PTE.US	PolarityTE Inc	20200413	1.02	1.1	1	1.04	351113	1.04	up	down	incorrect
PTEN.US	Patterson	20200413	2.47	2.53	2.25	2.33	6536646	2.2732	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20200413	6.87	7.05	6.83	6.98	66466	6.98	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20200413	1.16	1.16	1.16	1.16	1	1.16
PTMN.US	Portman Ridge Finance Corporation	20200413	12.3	12.3	11.2	11.6	16640	9.0355	down	down	correct
PTON.US	Peloton Interactive Inc	20200413	28.53	32.28	28.46	31.99	9420339	31.99	up	up	correct
PTRS.US	Partners Bancorp	20200413	5.67	5.67	5.67	5.67	2	5.5353
PTSI.US	P.A.M. Transportation Services Inc	20200413	41.55	41.55	38.01	39.99	8118	19.995	down	down	correct
PULM.US	Pulmatrix Inc	20200413	1.48	1.73	1.4298	1.7	1891449	1.7	up	up	correct
PUYI.US	Puyi Inc	20200413	6.0101	6.0101	6.01	6.01	1268	6.01	down	down	correct
PVAC.US	Penn Virginia Corporation	20200413	3.59	4.15	3.25	3.96	2252299	3.96	up	up	correct
PVBC.US	Provident Bancorp Inc	20200413	9.12	9.16	8.66	8.75	88898	8.5794	down	up	incorrect
PWDEX.US	PREDEX	20200413	26.1	26.1	26.1	26.1	0	24.5725
PWFL.US	PowerFleet Inc	20200413	4.38	4.695	4.38	4.67	68584	4.67	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20200413	24.71	24.71	22.0671	22.81	8484	20.8699	down	down	correct
PXLW.US	Pixelworks Inc	20200413	3.38	3.62	3.3	3.6	202728	3.6	up	up	correct
PXS.US	Pyxis Tankers Inc	20200413	0.84	0.84	0.75	0.81	55577	0.81	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20200413	104.85	106.29	102.34	105.98	7716160	105.98	up	up	correct
PZZA.US	Papa John's International Inc	20200413	59.2	62.465	57.6433	61.59	803277	60.5077	up	up	correct
QADA.US	QAD Inc	20200413	41.8	42.645	41.53	42.27	27529	41.9255	up	up	correct
QADB.US	QAD Inc	20200413	29	29	29	29	10	28.7418
QCOM.US	QUALCOMM Incorporated	20200413	71.71	73.51	71.44	73.3	7896541	70.7349	up	up	correct
QCRH.US	QCR Holdings Inc	20200413	29.51	29.51	27.54	28.64	62680	28.348	down	down	correct
QDEL.US	Quidel Corporation	20200413	95.78	99.51	94.2	98.89	405878	98.89	up	up	correct
QFIN.US	360 DigiTech Inc	20200413	7.48	7.62	7.16	7.27	174347	7.1719	down	down	correct
QIWI.US	QIWI plc	20200413	12	12.15	11.81	12.11	294440	10.2006	up	up	correct
QK.US	Q&K International Group Limited	20200413	11.5617	12.5	11.5617	12.5	643	12.5	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20200413	0.261	0.295	0.255	0.2783	364599	6.9575	up	down	incorrect
QLYS.US	Qualys Inc	20200413	102.65	104.95	101.56	104.61	608701	104.61	up	up	correct
QMCO.US	Quantum Corporation	20200413	3.6	3.74	3.5	3.6	265831	3.6
QNST.US	QuinStreet Inc	20200413	8.25	8.67	7.96	8.26	337350	8.26	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20200413	20.78	20.78	19.97	20.35	364369	18.2331	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20200413	1.3	1.36	1.28	1.3	6407	1.3
QRTEA.US	Qurate Retail Inc	20200413	7.54	7.61	7.11	7.33	3748101	4.1813	down	down	correct
QRTEB.US	Qurate Retail Inc	20200413	4.4654	4.4654	4.4654	4.4654	555	2.0162
QRVO.US	Qorvo Inc	20200413	82.88	85.26	81.67	84.73	1334140	84.73	up	up	correct
QTNT.US	Quotient Limited	20200413	6.21	7.08	6	6.83	1196561	6.83	up	up	correct
QTRX.US	Quanterix Corporation	20200413	20.99	21.9	20.215	20.34	117833	20.34	down	down	correct
QTT.US	Qutoutiao Inc	20200413	2.71	2.92	2.71	2.75	744942	27.5	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20200413	1.85	1.97	1.8	1.8	2914	1.8	down	down	correct
QUIK.US	QuickLogic Corporation	20200413	2.93	3.06	2.8501	3.01	33504	3.01	up	up	correct
QUMU.US	Qumu Corporation	20200413	1.62	1.97	1.62	1.96	376415	1.96	up	up	correct
QURE.US	uniQure N.V	20200413	51.89	52.83	50.2	52.75	152712	52.75	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20200413	4.52	4.53	4.155	4.25	220458	4.25	down	down	correct
RAIL.US	FreightCar America Inc	20200413	1.15	1.15	1.02	1.15	112654	1.15
RAND.US	Rand Capital Corporation	20200413	2.08	2.15	2.04	2.14	13877	15.8152	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20200413	17.5	17.66	16.29	16.93	30247	16.93	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20200413	51.73	54.19	51.73	53.23	412163	53.23	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20200413	0.715	0.76	0.7001	0.76	130662	0.76	up	up	correct
RAVN.US	Raven Industries Inc	20200413	21.82	21.9244	21.05	21.25	159917	21.1295	down	down	correct
RBB.US	RBB Bancorp	20200413	14.62	14.62	13.69	13.85	39984	13.308	down	down	correct
RBBN.US	Ribbon Communications Inc	20200413	2.92	3.06	2.84	3	398433	3	up	up	correct
RBCAA.US	Republic Bancorp Inc	20200413	34.26	34.26	30.87	31.55	26489	29.9881	down	down	correct
RBCN.US	Rubicon Technology Inc	20200413	8	8.17	7.495	7.99	81028	7.99	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20200413	7.03	7.6	6.63	7.46	11623	7.46	up	up	correct
RBNC.US	Reliant Bancorp Inc	20200413	12.36	12.36	11.6256	12	35204	11.551	down	down	correct
RCEL.US	AVITA Medical Inc	20200413	6.74	6.74	6.22	6.5	69000	32.5	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20200413	9.06	9.06	9.06	9.06	0	8.0464
RCICX.US	Resource Credit Income Fund Class C	20200413	9.16	9.16	9.16	9.16	0	8.2467
RCII.US	Rent	20200413	18.53	18.81	17.7248	18.19	580123	17.0593	down	up	incorrect
RCIIX.US	Resource Credit Income Fund Class I Shar	20200413	9.08	9.08	9.08	9.08	0	8.0502
RCILX.US	RCILX	20200413	9.05	9.05	9.05	9.05	0	8.0821
RCIWX.US	Resource Credit Income Fund Class W Shar	20200413	9.05	9.05	9.05	9.05	0	8.0669
RCKT.US	Rocket Pharmaceuticals Inc	20200413	15.84	16	15.27	15.54	188131	15.54	down	down	correct
RCKY.US	Rocky Brands Inc	20200413	20.75	20.9	20.15	20.58	33314	19.9608	down	up	incorrect
RCM.US	R1 RCM Inc	20200413	9.66	9.73	9.13	9.35	1199103	9.35	down	up	incorrect
RCMT.US	RCM Technologies Inc	20200413	1.35	1.3896	1.27	1.31	21556	1.31	down	down	correct
RCON.US	Recon Technology Ltd	20200413	1.81	2.05	1.81	1.9001	9083	1.9001	up	up	correct
RDCM.US	RADCOM Ltd	20200413	6.8	7.1	6.8	7.02	15269	7.02	up	down	incorrect
RDFN.US	Redfin Corporation	20200413	18.4	18.4	17.07	17.9	1476867	17.9	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20200413	6.51	6.98	6.34	6.88	529688	6.88	up	up	correct
RDI.US	Reading International Inc	20200413	4.32	4.52	3.76	3.91	113675	3.91	down	down	correct
RDIB.US	Reading International Inc	20200413	15.7158	15.7158	15.195	15.2677	788	15.2677	down	down	correct
RDNT.US	RadNet Inc	20200413	11.53	11.69	10.96	11.13	348716	11.13	down	down	correct
RDUS.US	Radius Health Inc	20200413	13.37	13.4769	13.02	13.13	279346	13.13	down	down	correct
RDVT.US	Red Violet Inc	20200413	19.42	21.02	19.28	20.75	51894	20.75	up	up	correct
RDWR.US	Radware Ltd	20200413	21.59	21.7263	21	21.35	236330	21.35	down	down	correct
REAL.US	The RealReal Inc	20200413	8.16	8.3868	7.7302	8	1284970	8	down	down	correct
REDU.US	RISE Education Cayman Ltd	20200413	3.97	3.97	3.67	3.76	12266	3.76	down	down	correct
REED.US	Reed's Inc	20200413	0.46	0.46	0.43	0.43	220500	0.43	down	down	correct
REFR.US	Research Frontiers Incorporated	20200413	2.13	2.43	2	2.35	109278	2.35	up	up	correct
REG.US	Regency Centers Corporation	20200413	44.0732	44.0732	42.12	43.13	1299760	39.8402	down	down	correct
REGI.US	Renewable Energy Group Inc	20200413	24.03	24.66	23.37	23.65	910100	23.65	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20200413	512.01	519	504.1227	517.02	790101	517.02	up	up	correct
REKR.US	Rekor Systems Inc	20200413	3.33	3.465	3.23	3.4	78296	3.4	up	down	incorrect
RELI.US	Reliance Global Group Inc	20200413	0.3157	0.3395	0.313	0.3269	401	28.0229	up	up	correct
RELL.US	Richardson Electronics Ltd	20200413	4.05	4.4366	3.91	3.92	22498	3.6432	down	down	correct
REPH.US	Recro Pharma Inc	20200413	8.76	8.915	7.94	8.46	246513	8.46	down	up	incorrect
REPL.US	Replimune Group Inc	20200413	12.48	12.917	10.52	10.99	119648	10.99	down	down	correct
RESN.US	Resonant Inc	20200413	1.4	1.68	1.39	1.65	1309564	1.65	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20200413	140.38	142.92	137.56	137.73	135800	137.73	down	down	correct
RETO.US	ReTo Eco	20200413	0.49	0.52	0.49	0.5024	22411	0.5024	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20200413	29.83	29.97	28.84	29.78	369400	28.4667	down	down	correct
RFIL.US	RF Industries Ltd	20200413	4.1	4.7299	4.05	4.585	112669	4.585	up	up	correct
RGCO.US	RGC Resources Inc	20200413	28.77	28.77	27.1774	27.49	16364	26.0734	down	down	correct
RGEN.US	Repligen Corporation	20200413	99	100.26	95.91	99.34	269164	99.34	up	up	correct
RGLD.US	Royal Gold Inc	20200413	105	106.42	100.02	105.02	718684	103.3663	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20200413	0.48	0.48	0.45	0.475	552066	0.475	down	down	correct
RGNX.US	REGENXBIO Inc	20200413	33.6	34.22	31.74	33.15	268210	33.15	down	down	correct
RGP.US	Resources Connection Inc	20200413	10.74	11.45	10.35	10.48	179800	9.7439	down	up	incorrect
RIBT.US	RiceBran Technologies	20200413	1.16	1.17	1.1	1.11	46002	1.11	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20200413	10.29	10.29	8.62	9.02	217261	8.9514	down	down	correct
RIDE.US	Lordstown Motors Corp	20200413	9.85	9.85	9.85	9.85	252	9.85
RIGL.US	Rigel Pharmaceuticals Inc	20200413	1.79	1.7999	1.68	1.74	813533	1.74	down	down	correct
RILY.US	B. Riley Financial Inc	20200413	19.11	19.2	18.6384	19.13	114829	17.0373	up	up	correct
RILYM.US	RILYM	20200413	19.614	19.723	19.33	19.35	21600	17.2442	down	down	correct
RILYN.US	B. Riley Financial Inc	20200413	19.1	19.2	18.542	19	11700	16.8419	down	down	correct
RILYP.US	B. Riley Financial Inc	20200413	19	19.63	18.309	19.188	15100	16.9648	up	up	correct
RIOT.US	Riot Blockchain Inc	20200413	1.01	1.02	0.93	1.01	656508	1.01
RIVE.US	Riverview Financial Corporation	20200413	5.9	5.9	5.5775	5.65	8130	5.59	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20200413	3.08	3.18	2.93	3.06	50413	3.06	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20200413	33.84	37.49	33.84	35	70576	35	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20200413	10.03	10.09	9.61	9.67	39800	9.0453	down	down	correct
RMBL.US	RumbleON Inc	20200413	0.223	0.249	0.223	0.245	36365	4.9	up	up	correct
RMBS.US	Rambus Inc	20200413	12.31	12.45	12.04	12.15	603373	12.15	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20200413	4.11	4.11	3.97	4.02	37365	4.02	down	down	correct
RMNI.US	Rimini Street Inc	20200413	3.9	3.93	3.78	3.86	20296	3.86	down	up	incorrect
RMR.US	The RMR Group Inc	20200413	29.52	29.52	28.42	28.81	61099	22.7894	down	up	incorrect
RMRM.US	RMR Mortgage Trust	20200413	11.68	11.84	11.15	11.37	57100	10.6266	down	down	correct
RMTI.US	Rockwell Medical Inc	20200413	2.27	2.49	2.22	2.45	863155	2.45	up	up	correct
RNDB.US	Randolph Bancorp Inc	20200413	9.3	9.3	9.16	9.16	15662	9.1074	down	down	correct
RNST.US	Renasant Corporation	20200413	25.32	25.32	23.93	24.26	187311	23.1305	down	down	correct
RNWK.US	RealNetworks Inc	20200413	0.7401	0.7493	0.7	0.7091	46271	0.7091	down	up	incorrect
ROAD.US	Construction Partners Inc	20200413	17.75	17.8973	16.37	16.73	425443	16.73	down	down	correct
ROCK.US	Gibraltar Industries Inc	20200413	45.29	45.29	42.8079	43.25	100738	43.25	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20200413	9.47	9.9349	8.8	9.07	1351814	8.8141	down	down	correct
ROKU.US	Roku Inc	20200413	92.5	96.8	91.07	96.56	8648443	96.56	up	up	correct
ROLL.US	RBC Bearings Incorporated	20200413	120.37	126.26	116.76	121.2	263908	121.2	up	up	correct
ROST.US	Ross Stores Inc	20200413	89.02	89.02	85.1	87	2192341	86.1563	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20200413	14.91	14.93	14.04	14.82	360256	14.82	down	up	incorrect
RPD.US	Rapid7 Inc	20200413	41.24	42.47	40.12	41.69	490127	41.69	up	up	correct
RRBI.US	Red River Bancshares Inc	20200413	41.07	41.415	38.755	39.8	18800	39.4358	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20200413	12	12.06	10.4002	10.91	1042049	10.91	down	down	correct
RRR.US	Red Rock Resorts Inc	20200413	11	11	9.72	10.43	1685632	9.813	down	down	correct
RSSS.US	Research Solutions Inc	20200413	3	3	3	3	578	3
RTLR.US	Rattler Midstream LP	20200413	5.1	5.5	4.69	5.02	657100	4.2018	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20200413	4.71	4.78	4.54	4.64	186074	4.64	down	down	correct
RUN.US	Sunrun Inc	20200413	11.62	11.8194	11	11.1	1692983	11.1	down	down	correct
RUSHA.US	Rush Enterprises Inc	20200413	34.73	35.52	32.9	33.43	218644	21.7205	down	down	correct
RUSHB.US	Rush Enterprises Inc	20200413	33.14	33.14	31.135	31.48	7149	20.4038	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20200413	9	9.065	7.65	8.03	2101772	8.03	down	down	correct
RVMD.US	Revolution Medicines Inc	20200413	23.47	24	23.32	23.73	212710	23.73	up	up	correct
RVNC.US	Revance Therapeutics Inc	20200413	16.36	16.36	15.03	15.74	485775	15.74	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20200413	0.063	0.09	0.063	0.09	1401	0.09	up	up	correct
RVSB.US	Riverview Bancorp Inc	20200413	5.27	5.39	4.9572	5.02	163290	4.7678	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20200413	0.567	0.64	0.55	0.6337	662108	0.6337	up	up	correct
RYAAY.US	Ryanair Holdings plc	20200413	58.58	58.6819	55.84	57.31	266613	57.31	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20200413	16.73	16.815	15.82	15.94	237949	15.94	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20200413	24.77	25.45	24.7	25.2	45955	22.9952	up	up	correct
RZLT.US	Rezolute Inc	20200413	0.076	0.076	0.063	0.063	5060	3.15	down	down	correct
SABR.US	Sabre Corporation	20200413	6.15	6.1944	5.25	5.945	33691578	5.945	down	down	correct
SAFM.US	Sanderson Farms Inc	20200413	121.3	126.19	120.6508	124.46	266401	122.062	up	up	correct
SAFT.US	Safety Insurance Group Inc	20200413	83.05	83.05	80.62	81.79	34165	75.5039	down	down	correct
SAGE.US	Sage Therapeutics Inc	20200413	29.23	29.69	27.9071	28.45	1414496	28.45	down	up	incorrect
SAIA.US	Saia Inc	20200413	82.3	82.3	76.05	76.57	186649	76.57	down	down	correct
SAL.US	Salisbury Bancorp Inc	20200413	33	34	33	34	801	32.3624	up	up	correct
SALM.US	Salem Media Group Inc	20200413	0.9	0.98	0.84	0.9352	123130	0.9352	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20200413	9.23	9.85	9.16	9.16	10085	8.4718	down	down	correct
SANM.US	Sanmina Corporation	20200413	26.88	27.09	26.17	26.77	274058	26.77	down	down	correct
SANW.US	S&W Seed Company	20200413	1.99	1.99	1.88	1.89	21865	1.89	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20200413	23.98	25.09	22.85	23.32	221325	21.8181	down	down	correct
SATS.US	EchoStar Corporation	20200413	32.27	32.585	30.42	30.62	304721	30.62	down	down	correct
SAVA.US	Cassava Sciences Inc	20200413	4.81	5.64	4.6799	5.5	788990	5.5	up	up	correct
SBAC.US	SBA Communications Corporation	20200413	302.88	304.05	284.93	289	601748	285.4476	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20200413	20.56	20.85	19.01	19.15	173342	18.9266	down	down	correct
SBET.US	Sharplink Gaming Ltd	20200413	0.96	0.96	0.89	0.94	13600	0.94	down	down	correct
SBFG.US	SB Financial Group Inc	20200413	14.161	14.28	13.5	14.2	15409	13.577	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20200413	15.5	15.52	14.52	15.135	1677721	14.3442	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20200413	5.69	6.03	5.69	5.81	255698	5.0601	up	up	correct
SBNY.US	Signature Bank	20200413	89.98	89.98	83.26	85.17	385444	82.8451	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20200413	13.07	13.19	11.83	12.8	2434804	11.1577	down	down	correct
SBSI.US	Southside Bancshares Inc	20200413	31.35	31.35	29.88	30.32	94742	28.2837	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20200413	3.94	4.26	3.72	3.78	27250	3.78	down	down	correct
SBUX.US	Starbucks Corporation	20200413	73.52	73.6	70.35	71.76	11191790	69.4889	down	up	incorrect
SCHL.US	Scholastic Corporation	20200413	29.03	29.03	27.1	27.23	110844	26.2007	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20200413	15.56	15.56	14.5	14.55	225657	13.8573	down	down	correct
SCKT.US	Socket Mobile Inc	20200413	1.15	1.17	1.13	1.16	4316	1.16	up	up	correct
SCOA.US	Scion Tech Growth I	20200413	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20200413	2.75	2.9	2.61	2.83	262016	2.83	up	up	correct
SCPH.US	scPharmaceuticals Inc	20200413	9	9	8.1279	8.99	11175	8.99	down	down	correct
SCPL.US	SciPlay Corporation	20200413	8.61	8.98	8.5	8.72	568800	8.72	up	up	correct
SCR.US	Score Media and Gaming Inc	20200413	0.2866	0.3	0.2866	0.3	4850	0.3	up	up	correct
SCSC.US	ScanSource Inc	20200413	23.17	23.23	22.46	23.19	91188	23.19	up	up	correct
SCVL.US	Shoe Carnival Inc	20200413	22.53	22.53	20.75	21.05	244396	10.3743	down	down	correct
SCWX.US	SecureWorks Corp	20200413	11.79	12.28	11.445	11.7	64447	11.7	down	down	correct
SCYX.US	SCYNEXIS Inc	20200413	0.87	0.9791	0.8201	0.95	139790	9.5	up	up	correct
SDC.US	SmileDirectClub Inc	20200413	4.5	4.53	4	4.12	8300979	4.12	down	down	correct
SDGR.US	Schrödinger Inc	20200413	40.92	41.52	39.6205	41.03	445527	41.03	up	up	correct
SEAC.US	SeaChange International Inc	20200413	2.6	2.7	2.55	2.56	637444	2.56	down	down	correct
SECO.US	Secoo Holding Limited	20200413	3.07	3.07	2.9	2.97	41949	2.97	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20200413	96.5	97	89.27	92.21	860066	92.21	down	down	correct
SEED.US	Origin Agritech Limited	20200413	3.13	3.26	3.08	3.17	11965	3.17	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20200413	0.4672	0.4672	0.4426	0.4499	396515	0.4499	down	down	correct
SEIC.US	SEI Investments Company	20200413	50.31	50.31	48.29	48.79	553909	47.5638	down	down	correct
SELB.US	Selecta Biosciences Inc	20200413	2.33	2.8099	2.1	2.615	1267885	2.615	up	up	correct
SELF.US	Global Self Storage Inc	20200413	3.76	3.8641	3.7	3.72	45642	3.3764	down	down	correct
SENEA.US	Seneca Foods Corporation	20200413	36.12	38	36.02	36.57	49200	36.57	up	up	correct
SESN.US	Sesen Bio Inc	20200413	0.546	0.6	0.53	0.5985	733451	0.5985	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20200413	22	22	21	21.02	1059	20.2492	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20200413	33.23	33.49	30.02	30.1	229997	29.3874	down	down	correct
SFET.US	Safe	20200413	1.32	1.33	1.18	1.29	233948	1.29	down	down	correct
SFIX.US	Stitch Fix Inc	20200413	15.37	15.58	14.53	15.145	2085312	15.145	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20200413	19	19.01	18.11	18.81	2413304	18.81	down	down	correct
SFNC.US	Simmons First National Corporation	20200413	19.72	19.72	18.43	18.76	533912	17.7925	down	down	correct
SFST.US	Southern First Bancshares Inc	20200413	29.9	32.6545	28.11	28.75	20574	28.75	down	up	incorrect
SFT.US	Shift Technologies Inc	20200413	10.05	10.05	10.05	10.05	136081	10.05
SGA.US	Saga Communications Inc	20200413	29.33	29.33	27.5	27.7	6467	26.5764	down	down	correct
SGBX.US	SG Blocks Inc	20200413	3.8	4.39	3.68	3.84	681773	3.84	up	up	correct
SGC.US	Superior Group of Companies Inc	20200413	8.82	9.19	8.04	8.24	22359	7.9832	down	down	correct
SGEN.US	Seagen Inc	20200413	119.81	121.14	117.91	120.13	491418	120.13	up	up	correct
SGH.US	SMART Global Holdings Inc	20200413	25.84	26.59	24.93	26.36	261141	26.36	up	up	correct
SGLB.US	Sigma Labs Inc	20200413	2.07	2.3	2.05	2.23	288984	2.23	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20200413	0.078	0.27	0.078	0.269	7142	0.269	up	down	incorrect
SGMA.US	SigmaTron International Inc	20200413	2.84	3.03	2.84	3.03	416	3.03	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20200413	1.21	1.21	1.21	1.21	0	1.21
SGMO.US	Sangamo Therapeutics Inc	20200413	7.44	7.4725	6.97	7.15	1444867	7.15	down	up	incorrect
SGMS.US	Scientific Games Corporation	20200413	9.22	9.22	8.17	9.05	1354909	9.05	down	down	correct
SGOC.US	SGOCO Group Ltd	20200413	0.9405	0.9405	0.7321	0.87	5068	0.87	down	up	incorrect
SGRP.US	SPAR Group Inc	20200413	0.85	0.85	0.7501	0.7501	34077	0.7501	down	down	correct
SGRY.US	Surgery Partners Inc	20200413	7.59	7.8499	6.77	7.05	574926	7.05	down	down	correct
SHBI.US	Shore Bancshares Inc	20200413	9.97	10.64	9.93	9.94	23386	9.3342	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20200413	49.88	50.71	48.45	49.27	126873	30.7017	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20200413	0.1467	0.15	0.14	0.1436	1970968	2.2976	down	up	incorrect
SHIPW.US	Seanergy Maritime Holdings Corp	20200413	0.0125	0.015	0.01	0.01	144558	0.01	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20200413	0.035	0.035	0.035	0.035	20100	0.035
SHOO.US	Steven Madden Ltd	20200413	25.43	26.31	24.23	24.66	465758	24.3106	down	up	incorrect
SHYF.US	The Shyft Group Inc	20200413	13.33	13.35	12.6454	13.05	237880	12.9452	down	down	correct
SIBN.US	SI	20200413	13.59	13.65	12.05	12.6	248277	12.6	down	down	correct
SIEB.US	Siebert Financial Corp	20200413	7.05	7.19	6.72	6.83	8999	6.83	down	down	correct
SIEN.US	Sientra Inc	20200413	1.99	1.99	1.76	1.82	1130471	1.82	down	down	correct
SIFY.US	Sify Technologies Limited	20200413	0.79	0.8	0.75	0.7961	52309	0.7961	up	up	correct
SIGA.US	SIGA Technologies Inc	20200413	5.34	5.45	5.25	5.37	201693	5.37	up	up	correct
SIGI.US	Selective Insurance Group Inc	20200413	52.29	53.12	50.78	51.86	295122	50.4759	down	down	correct
SILC.US	Silicom Ltd	20200413	29.01	30.7971	28.99	29.6	26263	29.6	up	up	correct
SILK.US	Silk Road Medical Inc	20200413	35.84	36.83	34.47	34.66	224137	34.66	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20200413	41.74	42.56	40.46	42.28	378401	40.262	up	up	correct
SINO.US	Sino	20200413	0.43	0.43	0.3677	0.3923	10796	1.9615	down	down	correct
SINT.US	Sintx Technologies Inc	20200413	0.3906	0.4598	0.38	0.412	2461788	0.412	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20200413	3.15	3.32	3.03	3.26	77536	3.26	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20200413	5.22	5.23	4.95	5.12	18438260	5.0306	down	up	incorrect
SISI.US	Shineco Inc	20200413	0.4001	0.4399	0.4001	0.4201	14197	0.4201	up	down	incorrect
SITM.US	SiTime Corporation	20200413	21.21	22	19.68	19.69	32946	19.69	down	down	correct
SIVB.US	SVB Financial Group	20200413	181.4	185.4	167.03	170.41	566510	170.41	down	down	correct
SIVBP.US	SVB Financial Group	20200413	22.2	23.15	22	22.4	62800	20.521	up	up	correct
SKYW.US	SkyWest Inc	20200413	29.08	29.3	25.67	26.8	915056	26.8	down	down	correct
SLAB.US	Silicon Laboratories Inc	20200413	88.27	89.31	86.07	88.01	209656	88.01	down	down	correct
SLDB.US	Solid Biosciences Inc	20200413	2.44	2.6088	2.34	2.43	155633	2.43	down	down	correct
SLGG.US	Super League Gaming Inc	20200413	3.2	3.2	2.859	2.98	183857	2.98	down	down	correct
SLGL.US	Sol	20200413	7.16	7.67	7.16	7.5	26156	7.5	up	up	correct
SLGN.US	Silgan Holdings Inc	20200413	31.4	31.54	30.92	31.16	341190	30.44	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20200413	0.05	0.0508	0.05	0.0508	5000	0.254	up	up	correct
SLM.US	SLM Corporation	20200413	7.25	7.29	6.74	6.95	3873113	6.8018	down	down	correct
SLMBP.US	SLM Corporation	20200413	40	40.55	39	39	3271	36.1989	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20200413	1.65	1.65	1.65	1.65	149	1.65
SLNH.US	Soluna Holdings Inc	20200413	0.53	0.53	0.5	0.52	6500	0.52	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20200413	3.14	3.1973	2.91	3.11	72161	3.11	down	down	correct
SLP.US	Simulations Plus Inc	20200413	33.61	36.46	32.181	35.86	209392	35.6397	up	up	correct
SLRC.US	SLR Investment Corp	20200413	13.78	14.7488	12.8801	14.22	602026	12.147	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20200413	0.694	0.7184	0.63	0.65	235218	0.65	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20200413	1.78	1.84	1.6902	1.75	110120	1.75	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20200413	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20200413	23.42	23.42	21.91	22.02	15114	21.2662	down	down	correct
SMBK.US	SmartFinancial Inc	20200413	13.85	15.1413	13.29	13.29	20995	13.0191	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20200413	21.45	21.65	20.49	21.29	178720	21.29	down	down	correct
SMED.US	Sharps Compliance Corp	20200413	7.92	7.93	7.6115	7.83	174585	7.83	down	down	correct
SMID.US	Smith	20200413	4.85	4.9	4.6	4.8	10600	4.8	down	down	correct
SMIT.US	Schmitt Industries Inc	20200413	2.7	2.71	2.7	2.7074	4244	2.7074	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20200413	38.855	42	38.855	40	23100	40	up	up	correct
SMMF.US	Summit Financial Group Inc	20200413	18.09	18.36	17.01	17.01	15582	16.0485	down	down	correct
SMMT.US	Summit Therapeutics Inc	20200413	2.69	3.31	2.6898	3.28	591821	3.28	up	up	correct
SMPL.US	The Simply Good Foods Company	20200413	16.26	16.78	15.65	16.62	2566009	16.62	up	up	correct
SMSI.US	Smith Micro Software Inc	20200413	4.4	4.51	4.34	4.38	728235	4.38	down	down	correct
SMTC.US	Semtech Corporation	20200413	42.98	43.82	42.2655	42.78	280200	42.78	down	down	correct
SMTI.US	Sanara MedTech Inc	20200413	10.09	10.1	10	10.1	601	10.1	up	up	correct
SNBR.US	Sleep Number Corporation	20200413	26.45	26.45	25.01	26.12	403080	26.12	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20200413	3.19	3.45	3.05	3.35	278269	3.35	up	up	correct
SND.US	Smart Sand Inc	20200413	0.8	0.8107	0.73	0.8067	325134	0.8067	up	down	incorrect
SNDL.US	Sundial Growers Inc	20200413	0.61	0.62	0.55	0.59	507152	0.59	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20200413	10.03	10.551	9.83	9.92	132723	9.92	down	up	incorrect
SNES.US	SenesTech Inc	20200413	2.8	3.4582	2.5175	3.37	69172	3.37	up	up	correct
SNEX.US	StoneX Group Inc	20200413	36.91	37.595	35.1301	37.48	78356	37.48	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20200413	5.1317	5.1317	4.7454	4.9463	35857	4.7108	down	up	incorrect
SNGX.US	Soligenix Inc	20200413	1.38	1.46	1.37	1.43	306446	1.43	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20200413	5.16	5.4	5.15	5.4	4579	5.4	up	up	correct
SNPS.US	Synopsys Inc	20200413	133.85	140.52	133.268	140.13	921055	140.13	up	up	correct
SNT.US	Senstar Technologies Ltd.	20200413	2.92	3.01	2.92	3	4186	1.6429	up	up	correct
SNY.US	Sanofi	20200413	45.14	45.24	43.99	44.38	1490508	41.2349	down	down	correct
SOHO.US	Sotherly Hotels Inc	20200413	2.08	2.08	1.88	1.95	161447	1.95	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20200413	9.4	9.532	8.25	8.5	8855	8.5	down	down	correct
SOHON.US	Sotherly Hotels Inc	20200413	12.75	12.75	10.25	11.5	13330	11.5	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20200413	8.98	9.5985	6.77	8.26	30080	8.26	down	down	correct
SOHU.US	Sohu.com Limited	20200413	6.8	6.88	6.47	6.67	322851	6.67	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20200413	1.05	1.08	1	1.05	382714	1.05
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20200413	0.3	0.3	0.2606	0.3	2892	0.3
SOLY.US	Soliton Inc	20200413	8.01	8.19	7.7653	7.97	41264	7.97	down	down	correct
SONM.US	Sonim Technologies Inc	20200413	0.8399	0.8399	0.7951	0.8201	11521	8.201	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20200413	5.1	5.1	4.8	4.94	1603348	4.94	down	up	incorrect
SONO.US	Sonos Inc	20200413	9.18	9.2	8.81	8.98	950544	8.98	down	up	incorrect
SOTK.US	Sono	20200413	3	3	2.78	2.78	200	2.78	down	up	incorrect
SP.US	SP Plus Corporation	20200413	22.51	22.7	21.29	21.55	214282	21.55	down	down	correct
SPCB.US	SuperCom Ltd	20200413	0.77	0.79	0.7112	0.7701	574050	0.7701	up	up	correct
SPFI.US	South Plains Financial Inc	20200413	15.09	15.09	13.119	13.21	24200	12.933	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20200413	0.65	0.7	0.6401	0.6801	33619	0.6801	up	up	correct
SPLK.US	Splunk Inc	20200413	123.62	126.67	122.815	125.88	937642	125.88	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20200413	9.03	9.63	8.04	8.49	303400	8.49	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20200413	21.21	21.23	20.26	20.84	57760	20.4845	down	up	incorrect
SPOK.US	Spok Holdings Inc	20200413	10.83	10.83	10.1968	10.38	56646	9.5187	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20200413	2.73	2.74	2.45	2.57	936489	2.57	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20200413	7.8	7.9989	7.6397	7.85	68043	7.85	up	down	incorrect
SPSC.US	SPS Commerce Inc	20200413	49.82	50.3	47.9	48.4	513387	48.4	down	down	correct
SPT.US	Sprout Social Inc	20200413	12.97	13.0057	11.9	12.04	353591	12.04	down	down	correct
SPTN.US	SpartanNash Company	20200413	13.63	14.49	13.5401	14.23	439230	13.3057	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20200413	6.93	6.95	6.46	6.6	464572	6.6	down	down	correct
SPWR.US	SunPower Corporation	20200413	6.2286	6.4586	5.9937	6.4086	2604199	4.1969	up	up	correct
SQBG.US	Sequential Brands Group Inc	20200413	0.19	0.1939	0.1743	0.178	2499	7.12	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20200413	7.6	7.6	6.8	7.2	2493	7.2	down	down	correct
SRAX.US	SRAX Inc	20200413	1.96	1.96	1.85	1.92	19456	1.92	down	up	incorrect
SRCE.US	1st Source Corporation	20200413	34.85	34.85	33.1	33.51	50030	31.8068	down	down	correct
SRCL.US	Stericycle Inc	20200413	50.81	50.81	48.87	49.91	536906	49.91	down	down	correct
SRDX.US	Surmodics Inc	20200413	34.63	35.48	33.56	34.94	59930	34.94	up	down	incorrect
SREV.US	ServiceSource International Inc	20200413	0.89	1.23	0.89	0.9809	242704	0.9809	up	up	correct
SRGA.US	Surgalign Holdings Inc	20200413	2.06	2.17	1.91	2.14	715519	2.14	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20200413	2.55	2.68	2.49	2.65	4282658	2.65	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20200413	109	111.97	107.1	111.61	770885	111.61	up	up	correct
SRRA.US	Sierra Oncology Inc	20200413	9.32	11.57	9.32	11.48	47539	11.48	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20200413	7.91	7.91	7.91	7.91	0	39.3999
SRRK.US	Scholar Rock Holding Corporation	20200413	14.54	15.91	14.33	15.3	73170	15.3	up	up	correct
SRTS.US	Sensus Healthcare Inc	20200413	2.48	2.6	2.4409	2.58	6996	2.58	up	down	incorrect
SSB.US	South State Corporation	20200413	61.17	61.17	56.86	57.29	226577	54.6216	down	down	correct
SSBI.US	Summit State Bank	20200413	7.9498	8.28	7.74	7.94	7945	6.7801	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20200413	0.9555	0.9599	0.9	0.9	8620	0.9	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20200413	49.09	50.359	47.56	48.17	2049363	47.4265	down	up	incorrect
SSNT.US	SilverSun Technologies Inc	20200413	1.83	1.83	1.83	1.83	320	1.554
SSP.US	The E.W. Scripps Company	20200413	7.82	7.82	6.65	6.745	331296	6.6503	down	down	correct
SSRM.US	SSR Mining Inc	20200413	14.61	15.91	13.96	15.7	2118859	15.5063	up	up	correct
SSSS.US	SuRo Capital Corp	20200413	5.99	6.2	5.75	6.01	125600	3.3611	up	up	correct
SSTI.US	ShotSpotter Inc	20200413	32.01	32.47	29.77	31.69	51755	31.69	down	up	incorrect
SSYS.US	Stratasys Ltd	20200413	16.59	16.6	15.72	16.08	567420	16.08	down	down	correct
STAA.US	STAAR Surgical Company	20200413	34.5	36.03	33.38	35.2	454699	35.2	up	up	correct
STAB.US	Statera Biopharma Inc	20200413	1.47	1.64	1.45	1.58	162800	1.58	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20200413	0.46	0.5011	0.4302	0.4965	27814	2.979	up	up	correct
STBA.US	S&T Bancorp Inc	20200413	29.25	29.25	27.41	27.87	143429	25.8203	down	down	correct
STCN.US	Steel Connect Inc	20200413	0.7	0.728	0.6935	0.6935	13428	0.6935	down	down	correct
STFC.US	State Auto Financial Corporation	20200413	25.54	25.96	25.15	25.63	40283	24.8259	up	up	correct
STGW.US	MDC Partners Inc	20200413	1.15	1.17	1.12	1.14	132598	1.14	down	down	correct
STIM.US	Neuronetics Inc	20200413	2.04	2.1	1.82	1.95	142729	1.95	down	down	correct
STKL.US	SunOpta Inc	20200413	1.97	2.08	1.83	2.03	238682	2.03	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20200413	1.41	1.43	1.1501	1.25	183478	1.25	down	down	correct
STLD.US	Steel Dynamics Inc	20200413	23.97	24.17	23.025	23.67	1739426	22.7634	down	down	correct
STND.US	Standard AVB Financial Corp	20200413	21.96	23.695	21.93	22.7	14902	21.795	up	down	incorrect
STNE.US	StoneCo Ltd	20200413	25.09	25.09	22.5	23.01	4340349	23.01	down	down	correct
STOK.US	Stoke Therapeutics Inc	20200413	21.73	22.2264	21.01	21.51	238585	21.51	down	down	correct
STRA.US	Strategic Education Inc	20200413	132.37	141.225	132	138.9	94556	133.5358	up	up	correct
STRL.US	Sterling Construction Company Inc	20200413	9.26	9.3	8.88	9.03	198232	9.03	down	up	incorrect
STRM.US	Streamline Health Solutions Inc	20200413	0.75	0.8	0.73	0.7701	32320	0.7701	up	up	correct
STRO.US	Sutro Biopharma Inc	20200413	10.18	10.3	9.94	9.94	20553	9.94	down	down	correct
STRR.US	Star Equity Holdings Inc	20200413	3.31	3.31	3.05	3.11	23665	3.11	down	down	correct
STRRP.US	Star Equity Holdings Inc	20200413	6.76	6.77	6.67	6.67	2000	5.3489	down	down	correct
STRS.US	Stratus Properties Inc	20200413	17.8	17.89	17.06	17.06	3141	17.06	down	down	correct
STRT.US	Strattec Security Corporation	20200413	14.5585	14.5585	13.1479	13.1479	1129	13.1479	down	up	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20200413	18.03	20	18.03	19.28	35024	19.28	up	up	correct
STX.US	Seagate Technology Holdings plc	20200413	50.79	51	49.55	50.91	2002121	47.5681	up	down	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20200413	11.14	12.09	10.755	11.27	153580	10.9568	up	up	correct
SUMR.US	Summer Infant Inc	20200413	1.97	2.15	1.97	2.04	2424	2.04	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20200413	11.61	12.77	11.45	12.02	79951	10.389	up	up	correct
SUNW.US	Sunworks Inc	20200413	0.38	0.38	0.36	0.38	298004	0.38
SUPN.US	Supernus Pharmaceuticals Inc	20200413	18.83	19.105	18.51	18.71	356705	18.71	down	down	correct
SURF.US	Surface Oncology Inc	20200413	2.11	2.27	2	2.17	104115	2.17	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20200413	0.265	0.273	0.255	0.273	42575	13.65	up	down	incorrect
SVBI.US	Severn Bancorp Inc	20200413	6.16	6.32	5.7414	6.3	10398	6.1044	up	down	incorrect
SVC.US	Service Properties Trust	20200413	6.6	6.65	5.88	6	2843224	5.9585	down	down	correct
SVRA.US	Savara Inc	20200413	2.11	2.29	2.05	2.25	229401	2.25	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20200413	3.49	3.5	3.33	3.33	4068	3.33	down	down	correct
SWAV.US	ShockWave Medical Inc	20200413	36.81	36.81	34.41	36.01	403728	36.01	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20200413	6.1491	6.4489	6.103	6.3874	1854836	6.2646	up	up	correct
SWIR.US	Sierra Wireless Inc	20200413	6.6	7.02	6.38	6.92	335319	6.92	up	up	correct
SWKH.US	SWK Holdings Corporation	20200413	11.619	11.619	11.25	11.5	626	11.5	down	down	correct
SWKS.US	Skyworks Solutions Inc	20200413	90	90.87	88.66	90.47	1938847	88.3977	up	down	incorrect
SWTX.US	SpringWorks Therapeutics Inc	20200413	29.43	29.43	26.45	27.94	31300	27.94	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20200413	1.716	1.716	1.5	1.6	138700	1.6	down	down	correct
SY.US	So	20200413	9.86	10.47	9.86	10.39	334382	10.39	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20200413	31.64	31.64	29.4	29.91	51368	28.7011	down	down	correct
SYBX.US	Synlogic Inc	20200413	1.81	1.9499	1.74	1.8	190097	1.8	down	down	correct
SYNA.US	Synaptics Incorporated	20200413	57.16	58.32	56.14	58.02	956810	58.02	up	up	correct
SYNC.US	Synacor Inc	20200413	1.06	1.21	1.06	1.2	265392	1.2	up	up	correct
SYNH.US	Syneos Health Inc	20200413	48.86	48.86	46.66	47.57	424376	47.57	down	down	correct
SYNL.US	Synalloy Corporation	20200413	9.33	9.33	8.9	8.9	4340	8.9	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20200413	0.6502	0.6502	0.65	0.65	32388	0.65	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20200413	7.58	7.7906	7.51	7.73	159448	7.73	up	up	correct
TA.US	TravelCenters of America Inc	20200413	9.63	9.63	9.01	9.11	74760	9.11	down	up	incorrect
TACO.US	Del Taco Restaurants Inc	20200413	4.4	4.46	4.05	4.27	786307	4.1962	down	down	correct
TACT.US	TransAct Technologies Incorporated	20200413	3.93	3.93	3.35	3.67	24905	3.67	down	down	correct
TAIT.US	Taitron Components Incorporated	20200413	2.39	2.4	2.3227	2.3874	1259	2.2043	down	down	correct
TANH.US	Tantech Holdings Ltd	20200413	1.01	1.04	0.97	1.04	4806	1.04	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20200413	21.5	21.6399	19.68	21.1	42930	18.7478	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20200413	20.8	20.904	19.7	20.3	6102	17.642	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20200413	20.7	20.7	19.68	20.3352	8592	18.0835	down	down	correct
TAOP.US	Taoping Inc	20200413	0.439	0.439	0.4022	0.439	1260	2.634
TARA.US	Protara Therapeutics Inc	20200413	22.5	23	22.5	23	3331	23	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20200413	2.44	2.44	2.13	2.35	1038227	2.1325	down	down	correct
TATT.US	TAT Technologies Ltd	20200413	3.4728	3.4728	3.4728	3.4728	47	3.4728
TAYD.US	Taylor Devices Inc	20200413	10.32	10.63	10.0961	10.4	9878	10.4	up	up	correct
TBBK.US	The Bancorp Inc	20200413	7.12	7.42	6.38	6.55	346713	6.55	down	down	correct
TBK.US	Triumph Bancorp Inc	20200413	27.99	27.99	25.44	25.9	237812	25.9	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20200413	0.1699	0.175	0.155	0.1616	1947359	1.616	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20200413	0.049	0.049	0.04	0.0402	20283	0.0402	down	down	correct
TBNK.US	Territorial Bancorp Inc	20200413	27.46	27.46	25.2	25.41	31098	23.5878	down	down	correct
TBPH.US	Theravance Biopharma Inc	20200413	24.65	26.18	24.6	25.83	177148	25.83	up	down	incorrect
TC.US	TuanChe ADR	20200413	1.53	1.6	1.3395	1.6	5443	6.4	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20200413	29.43	29.43	26.55	27.34	583124	27.34	down	up	incorrect
TCBK.US	TriCo Bancshares	20200413	32.51	33.11	31.05	31.45	140391	30.0872	down	up	incorrect
TCCO.US	Technical Communications Corporation	20200413	2.15	2.49	2.15	2.27	42453	2.27	up	up	correct
TCDA.US	Tricida Inc	20200413	26.59	27.8	25.52	27.72	288167	27.72	up	up	correct
TCFC.US	The Community Financial Corporation	20200413	21.57	21.8	20.36	20.36	5909	19.867	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20200413	47.26	48.78	46.59	47.67	261235	47.67	up	down	incorrect
TCOM.US	Trip.com Group Limited	20200413	24.67	24.73	23.91	24.05	3628250	24.05	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20200413	1.83	1.83	1.68	1.8	62050	1.8	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20200413	7.31	7.63	6.77	7.55	1039693	6.3363	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20200413	9.49	11.3193	9.3	10.42	94890	10.42	up	up	correct
TCX.US	Tucows Inc	20200413	52.68	54.6737	52.3144	53.62	39735	53.62	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20200413	0.035	0.0698	0.035	0.0698	10579	0.0698	up	up	correct
TEAM.US	Atlassian Corporation Plc	20200413	140.01	140.1735	134.76	135.3	1861129	135.3	down	down	correct
TECH.US	Bio	20200413	191.37	193.12	189.33	190.88	148764	189.6525	down	down	correct
TECTP.US	Tectonic Financial Inc	20200413	7.286	7.286	7.286	7.286	0	6.1604
TEDU.US	Tarena International Inc	20200413	3.47	3.83	3.47	3.68	29291	18.4	up	up	correct
TELA.US	TELA Bio Inc	20200413	8.32	8.32	7.71	7.93	25596	7.93	down	down	correct
TELL.US	Tellurian Inc	20200413	1.84	1.84	1.6	1.76	5115287	1.76	down	down	correct
TENB.US	Tenable Holdings Inc	20200413	22.05	22.38	21.41	22.3	649636	22.3	up	up	correct
TENX.US	Tenax Therapeutics Inc	20200413	0.594	0.594	0.5101	0.5755	403467	0.5755	down	down	correct
TER.US	Teradyne Inc	20200413	60.81	61.43	59.82	60.96	908208	60.5576	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20200413	5.72	5.72	5.16	5.52	71816	5.52	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20200413	4.78	4.8	4.39	4.7	24308	4.7	down	down	correct
TFSL.US	TFS Financial Corporation	20200413	13.53	13.67	12.96	13.2	270139	11.8567	down	down	correct
TGA.US	TransGlobe Energy Corporation	20200413	0.488	0.504	0.42	0.43	199920	0.4024	down	down	correct
TGLS.US	Tecnoglass Inc	20200413	3.54	3.54	3.4	3.43	37558	3.3661	down	down	correct
TGTX.US	TG Therapeutics Inc	20200413	10.48	10.48	9.58	9.94	1562577	9.94	down	down	correct
TH.US	Target Hospitality Corp	20200413	1.82	1.8205	1.62	1.69	69586	1.69	down	down	correct
THFF.US	First Financial Corporation	20200413	35.32	35.32	34	34.71	37069	33.3646	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20200413	0.31	0.31	0.31	0.31	0	0.31
THMO.US	ThermoGenesis Holdings Inc	20200413	3.78	4.3	3.6	4.26	840130	4.26	up	up	correct
THRM.US	Gentherm Incorporated	20200413	36.44	36.855	34.915	35.95	155061	35.95	down	down	correct
THTX.US	Theratechnologies Inc	20200413	1.75	1.9	1.68	1.815	83329	1.815	up	up	correct
THWWW.US	Target Hospitality Corp	20200413	0.22	0.22	0.1992	0.1992	1600	0.1992	down	down	correct
TIGO.US	Millicom International Cellular S.A	20200413	30.74	30.95	29.7873	30.22	30385	30.22	down	down	correct
TIGR.US	UP Fintech Holding Limited	20200413	2.62	2.71	2.52	2.61	239700	2.61	down	up	incorrect
TILE.US	Interface Inc	20200413	9.66	9.79	8.91	9.14	378551	9.0814	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20200413	30.09	30.09	30.09	30.09	0	27.7897
TIPPX.US	Total Income + Real Estate Fund CL C	20200413	28.98	28.98	28.98	28.98	0	26.3632
TIPRX.US	Totl In Rl Est A	20200413	30.3	30.3	30.3	30.3	0	27.9908
TIPT.US	Tiptree Inc	20200413	5.42	5.84	5.06	5.18	58535	4.9973	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20200413	30.83	30.83	30.83	30.83	0	28.4953
TITN.US	Titan Machinery Inc	20200413	9.29	9.47	9.02	9.19	123226	9.19	down	down	correct
TLF.US	Tandy Leather Factory Inc	20200413	12.16	12.2	12.1	12.1	1675	11.732	down	up	incorrect
TLGT.US	Teligent Inc	20200413	0.267	0.267	0.2405	0.2549	34219	2.549	down	down	correct
TLMD.US	SOC Telemed Inc	20200413	9.725	9.725	9.725	9.725	1	9.725
TLRY.US	Tilray Inc	20200413	6.75	6.8	6.13	6.57	8589147	6.57	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20200413	3.25	3.46	3.01	3.08	1116883	1.232	down	down	correct
TMDI.US	Titan Medical Inc	20200413	0.23	0.23	0.195	0.2152	647460	0.2152	down	down	correct
TMDX.US	TransMedics Group Inc	20200413	15.1	15.5096	14.25	14.51	106973	14.51	down	up	incorrect
TMUS.US	T	20200413	84.59	87.28	84.47	86.17	3955715	86.17	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20200413	66.91	67.95	64.52	66.44	625946	66.44	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20200413	1450	1490	1400	1470	78060	1470	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20200413	0.74	0.799	0.7	0.77	3239146	0.77	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20200413	0.501	0.585	0.501	0.55	60200	4.4	up	down	incorrect
TOPS.US	Top Ships Inc	20200413	0.295	0.3	0.263	0.2728	23601052	6.82	down	up	incorrect
TOUR.US	Tuniu Corporation	20200413	0.86	0.8959	0.8	0.8479	266180	0.8479	down	down	correct
TOWN.US	TowneBank	20200413	20.99	20.99	19.56	19.79	175824	18.8706	down	down	correct
TPIC.US	TPI Composites Inc	20200413	16.13	16.265	13.95	14.29	682570	14.29	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20200413	1.43	1.88	1.37	1.77	499976	26.55	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20200413	48.66	51.48	47.75	51.11	204970	51.11	up	down	incorrect
TREE.US	LendingTree Inc	20200413	201	207	183.985	190.09	269290	190.09	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20200413	52.5	55.6	51.35	55.01	220881	55.01	up	up	correct
TRIB.US	Trinity Biotech plc	20200413	0.94	1.1	0.93	1.04	680778	1.04	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20200413	4.01	4.53	3.9201	4.46	1956555	4.46	up	up	correct
TRIP.US	TripAdvisor Inc	20200413	18.37	18.5	17.44	18.11	1888159	18.11	down	up	incorrect
TRIT.US	Triterras Inc	20200413	9.89	9.89	9.89	9.89	2112	9.89
TRMB.US	Trimble Inc	20200413	34.2	34.2	32.01	32.19	775469	32.19	down	down	correct
TRMD.US	TORM plc	20200413	7.81	7.81	7.5	7.5	952	6.5821	down	down	correct
TRMK.US	Trustmark Corporation	20200413	26.86	26.86	24.83	25.05	232415	23.6659	down	down	correct
TRNS.US	Transcat Inc	20200413	26.31	26.86	25.7903	26.55	46285	26.55	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20200413	0.0017	0.0017	0.0015	0.0016	2113	0.32	down	up	incorrect
TROO.US	TROOPS Inc	20200413	0.94	0.94	0.73	0.87	5100	0.87	down	up	incorrect
TROW.US	T. Rowe Price Group Inc	20200413	106.9	106.9	100.15	102.24	1191989	97.9132	down	up	incorrect
TRS.US	TriMas Corporation	20200413	24.9	24.9	23.77	24	133459	23.9714	down	down	correct
TRST.US	TrustCo Bank Corp NY	20200413	5.84	5.84	5.52	5.56	267678	25.8394	down	down	correct
TRUE.US	TrueCar Inc	20200413	2.2	2.2218	2.16	2.19	911417	2.19	down	down	correct
TRUP.US	Trupanion Inc	20200413	30.71	31.13	28.96	29.37	337362	29.37	down	down	correct
TRVG.US	trivago N.V	20200413	1.61	1.6425	1.52	1.64	224871	1.64	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20200413	2.73	2.78	2.5576	2.72	21664	2.72	down	down	correct
TRVN.US	Trevena Inc	20200413	0.5599	0.73	0.5598	0.6474	9039575	0.6474	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20200413	16.8	16.8	16.2	16.2	94200	11.7734	down	down	correct
TSBK.US	Timberland Bancorp Inc	20200413	17.99	17.99	16.17	17.01	18070	15.8791	down	down	correct
TSC.US	TriState Capital Holdings Inc	20200413	10.7	11.24	10.19	10.91	389515	10.91	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20200413	22.25	22.35	21.3	21.31	3123	18.9637	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20200413	20.5	20.765	20.5	20.5	5400	18.3561
TSCO.US	Tractor Supply Company	20200413	88.16	89.89	86.43	89.67	1417516	87.9205	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20200413	17.18	18.16	17.11	18.15	481752	18.15	up	up	correct
TSIFX.US	TSIFX	20200413	9.4	9.4	9.4	9.4	0	8.8754
TSLA.US	Tesla Inc	20200413	590.16	652.0001	580.53	650.95	112377098	130.19	up	up	correct
TSRI.US	TSR Inc	20200413	2.83	2.83	2.83	2.83	435	2.83
TTCF.US	Tattooed Chef Inc	20200413	10.33	10.95	10.33	10.35	112552	10.35	up	up	correct
TTD.US	The Trade Desk Inc	20200413	215.35	219.94	206.55	218.62	1702346	21.862	up	up	correct
TTEC.US	TTEC Holdings Inc	20200413	36.93	37.19	35.51	35.91	124499	34.3757	down	down	correct
TTEK.US	Tetra Tech Inc	20200413	78.38	79.26	75.845	76.72	192147	75.8761	down	down	correct
TTGT.US	TechTarget Inc	20200413	21.87	21.99	20.945	21.24	179581	21.24	down	down	correct
TTMI.US	TTM Technologies Inc	20200413	10.87	10.98	10.515	10.92	734145	10.92	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20200413	0.2238	0.2238	0.216	0.2193	119402	6.579	down	down	correct
TTOO.US	T2 Biosystems Inc	20200413	0.4859	0.49	0.45	0.482	2963432	0.482	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20200413	1.1	1.19	1	1.11	143955	1.0232	up	up	correct
TTWO.US	Take	20200413	118.65	120.41	117.27	120	1642194	120	up	up	correct
TURN.US	180 Degree Capital Corp	20200413	1.4	1.41	1.37	1.39	39939	4.17	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20200413	0.7	0.715	0.6619	0.69	398747	0.69	down	down	correct
TVTX.US	Travere Therapeutics Inc	20200413	16.5	16.7	16.04	16.25	295323	16.25	down	down	correct
TVTY.US	Tivity Health Inc	20200413	6.48	6.71	5.9201	6.4	1202707	6.4	down	down	correct
TW.US	Tradeweb Markets Inc	20200413	47.5	47.91	45.7	47.14	457600	46.7733	down	down	correct
TWIN.US	Twin Disc Incorporated	20200413	6.67	6.94	6.4	6.49	35048	6.49	down	down	correct
TWNK.US	Hostess Brands Inc	20200413	11.79	11.935	11.66	11.86	1365423	11.86	up	up	correct
TWNKW.US	Hostess Brands Inc	20200413	0.5886	0.87	0.5886	0.85	51586	0.85	up	up	correct
TWOU.US	2U Inc	20200413	22.78	22.91	21.65	22.55	849293	22.55	down	up	incorrect
TWST.US	Twist Bioscience Corporation	20200413	26.88	27.445	25.72	26.51	367597	26.51	down	down	correct
TXG.US	10x Genomics Inc	20200413	66.4	67.48	62.7	64.89	353073	64.89	down	down	correct
TXMD.US	TherapeuticsMD Inc	20200413	1.03	1.04	0.8986	0.9112	10994160	0.9112	down	down	correct
TXN.US	Texas Instruments Incorporated	20200413	105.5	108.45	105.3	107.67	5209410	102.9266	up	up	correct
TXRH.US	Texas Roadhouse Inc	20200413	47	48.2152	43.88	44.14	1554481	43.5751	down	down	correct
TYHT.US	Shineco Inc	20200413	0.4001	0.4399	0.4001	0.4201	14197	3.7809	up	up	correct
TYME.US	Tyme Technologies Inc	20200413	1.29	1.3	1.19	1.24	310796	1.24	down	down	correct
TZOO.US	Travelzoo	20200413	5	5.21	4.51	4.58	214585	4.58	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20200413	32.63	32.7	27.59	28.91	36493672	28.91	down	down	correct
UBCP.US	United Bancorp Inc	20200413	9.3	9.5819	9.3	9.5504	3198	8.9277	up	down	incorrect
UBFO.US	United Security Bancshares	20200413	6.85	7.0402	6.53	6.6	80682	6.0332	down	down	correct
UBOH.US	United Bancshares Inc	20200413	14.899	15	14.55	14.55	1280	13.9196	down	down	correct
UBSI.US	United Bankshares Inc	20200413	26.95	26.95	25.04	25.35	524971	23.5107	down	down	correct
UBX.US	Unity Biotechnology Inc	20200413	6.31	6.63	6.08	6.31	146277	6.31
UCBI.US	United Community Banks Inc	20200413	20.79	20.99	19.48	19.67	374334	18.7054	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20200413	16.65	16.69	15.2	15.9	638569	15.9	down	down	correct
UEIC.US	Universal Electronics Inc	20200413	39.95	40.67	38.19	38.85	98998	38.85	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20200413	3.4	3.44	3.25	3.31	111577	3.31	down	down	correct
UFCS.US	United Fire Group Inc	20200413	32.18	33.99	31.09	31.9	59861	30.2333	down	down	correct
UFPI.US	UFP Industries Inc	20200413	40.74	40.8	38.9347	39.45	211181	38.8332	down	down	correct
UFPT.US	UFP Technologies Inc	20200413	40.23	42.1063	39.4	40.72	43025	40.72	up	up	correct
UG.US	United	20200413	13.7	14.3	13.4	13.7	3031	12.7185
UHAL.US	AMERCO	20200413	278.19	278.19	265	267.33	36656	265.1551	down	down	correct
UIHC.US	United Insurance Holdings Corp	20200413	9.05	9.05	8.575	8.9	60903	8.2545	down	up	incorrect
UK.US	Ucommune International Ltd	20200413	10.02	10.02	10.01	10.02	13900	10.02
ULBI.US	Ultralife Corporation	20200413	6.51	6.51	6.12	6.14	12998	6.14	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20200413	12.97	13	12.48	12.9	26157	12.5969	down	down	correct
ULTA.US	Ulta Beauty Inc	20200413	202.75	203.53	195.489	202.6	999947	202.6	down	down	correct
UMBF.US	UMB Financial Corporation	20200413	49.92	50.22	46.15	46.59	261778	45.2133	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20200413	12.24	12.42	11.4149	11.6	1034021	10.7269	down	down	correct
UNAM.US	Unico American Corporation	20200413	5.72	5.72	5.72	5.72	554	5.72
UNB.US	Union Bankshares Inc	20200413	27.1	27.1	23.12	24.1	7236	22.094	down	up	incorrect
UNIQX.US	UNIQX	20200413	26.32	26.32	26.32	26.32	0	24.8401
UNIT.US	Uniti Group Inc	20200413	5.46	5.52	4.97	5.34	3232650	4.8445	down	down	correct
UNTY.US	Unity Bancorp Inc	20200413	12.52	12.7	11.7583	12.51	18816	12.1227	down	up	incorrect
UONE.US	Urban One Inc	20200413	1.32	1.32	1.2485	1.2485	1458	1.2485	down	down	correct
UONEK.US	Urban One Inc	20200413	0.92	0.92	0.7805	0.786	12692	0.786	down	down	correct
UPLD.US	Upland Software Inc	20200413	28.44	29.6	27.74	28.14	187245	28.14	down	down	correct
UPWK.US	Upwork Inc	20200413	7.24	7.36	6.86	7.24	1062214	7.24
URBN.US	Urban Outfitters Inc	20200413	18.65	18.74	17.5	17.74	1896746	17.74	down	down	correct
URGN.US	UroGen Pharma Ltd	20200413	24.04	24.5396	21.35	23.71	353644	23.71	down	down	correct
USAK.US	USA Truck Inc	20200413	4.41	4.4253	3.76	4.02	39149	4.02	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20200413	8.2	8.365	7.62	7.95	14731	7.95	down	down	correct
USAU.US	U.S. Gold Corp	20200413	4.8894	5	4.61	4.9101	78034	4.9101	up	down	incorrect
USEG.US	U.S. Energy Corp	20200413	3.53	3.7	3.53	3.68	1671	3.68	up	up	correct
USIO.US	Usio Inc	20200413	1.26	1.3	1.1	1.12	32738	1.12	down	down	correct
USLM.US	United States Lime & Minerals Inc	20200413	89.64	89.64	89.64	89.64	2524	88.7591
USQIX.US	USQ Core Real Estate Fund	20200413	25.59	25.59	25.59	25.59	0	24.093
USQSX.US	USQ Core Real Estate Fund	20200413	25.59	25.59	25.59	25.59	0	24.0937
USWS.US	U.S. Well Services Inc	20200413	0.65	0.737	0.59	0.65	2205637	2.275
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20200413	0.04	0.06	0.0297	0.0497	194838	0.0497	up	down	incorrect
UTHR.US	United Therapeutics Corporation	20200413	95.56	98.61	95.21	98.25	482502	98.25	up	up	correct
UTMD.US	Utah Medical Products Inc	20200413	87.51	90.25	85.36	90.05	9991	86.7417	up	down	incorrect
UTSI.US	UTStarcom Holdings Corp	20200413	1.8998	1.97	1.8998	1.965	7759	1.965	up	up	correct
UVSP.US	Univest Financial Corporation	20200413	17.08	17.08	16.175	16.695	129728	15.8286	down	up	incorrect
UXIN.US	Uxin Limited	20200413	1.51	1.6	1.51	1.56	688590	1.56	up	down	incorrect
VALU.US	Value Line Inc	20200413	31.8	31.8	29.6263	31.6	6495	30.0452	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20200413	28.3	28.3	28.3	28.3	337	28.2293
VBIV.US	VBI Vaccines Inc	20200413	0.96	1.14	0.9103	1.1	4061512	1.1	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20200413	1.4	1.4	1.21	1.349	147373	1.349	down	down	correct
VBTX.US	Veritex Holdings Inc	20200413	15.77	15.77	14.78	14.96	311096	14.221	down	up	incorrect
VC.US	Visteon Corporation	20200413	51.49	51.49	47.82	49.87	422971	49.87	down	down	correct
VCEL.US	Vericel Corporation	20200413	11.08	11.2504	10.38	10.53	547770	10.53	down	down	correct
VCMIX.US	Versus Capital Multi	20200413	26.76	26.76	26.76	26.76	0	25.2152
VCNX.US	Vaccinex Inc	20200413	3.85	3.99	3.77	3.78	10316	3.78	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20200413	24.38	24.38	24.38	24.38	0	23.1549
VCTR.US	Victory Capital Holdings Inc	20200413	15.03	15.1203	14.01	14.29	116154	13.9246	down	down	correct
VCYT.US	Veracyte Inc	20200413	22.43	22.58	21.26	22.27	282228	22.27	down	down	correct
VECO.US	Veeco Instruments Inc	20200413	9.8	10.3	9.39	10.22	320672	10.22	up	up	correct
VEON.US	VEON Ltd	20200413	1.67	1.68	1.585	1.6	5152111	1.6	down	down	correct
VERB.US	Verb Technology Company Inc	20200413	1.5	1.5	1.35	1.4188	87416	1.4188	down	down	correct
VERBW.US	Verb Technology Company Inc	20200413	0.31	0.31	0.29	0.301	6753	0.301	down	down	correct
VERI.US	Veritone Inc	20200413	2.97	3.38	2.95	3.19	948392	3.19	up	down	incorrect
VERO.US	Venus Concept Inc	20200413	4.22	4.435	4.05	4.32	13630	4.32	up	up	correct
VERU.US	Veru Inc	20200413	3.35	3.4	3.15	3.25	189795	3.25	down	down	correct
VFF.US	Village Farms International Inc	20200413	2.78	2.87	2.58	2.84	564085	2.84	up	down	incorrect
VFLEX.US	VFLEX	20200413	23.01	23.01	23.01	23.01	0	21.0044
VG.US	Vonage Holdings Corp	20200413	8.49	8.49	7.949	8.04	3831304	8.04	down	down	correct
VIA.US	Via Renewables Inc	20200413	7.45	7.81	7.01	7.77	129967	6.8634	up	up	correct
VIAC.US	ViacomCBS Inc	20200413	16.75	16.86	15.64	16.06	11912790	15.3135	down	up	incorrect
VIACA.US	ViacomCBS Inc	20200413	19.74	19.74	18.33	18.95	144387	18.1368	down	down	correct
VIASP.US	Via Renewables Inc	20200413	18.57	20	18.39	18.491	17400	16.1625	down	down	correct
VIAV.US	Viavi Solutions Inc	20200413	11.84	11.92	11.55	11.77	1399871	11.77	down	down	correct
VICR.US	Vicor Corporation	20200413	44.24	44.305	42.03	43.28	155023	43.28	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20200413	5.57	5.5977	5	5.26	222559	5.26	down	down	correct
VIR.US	Vir Biotechnology Inc	20200413	31.4	31.4	29.01	29.9	1361251	29.9	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20200413	2.5	2.5	2.42	2.42	2897	2.42	down	up	incorrect
VIRT.US	Virtu Financial Inc	20200413	24.02	24.47	23.741	24.27	1125112	22.7352	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20200413	4.3	4.4	4.1	4.2	91430	4.2	down	down	correct
VISL.US	Vislink Technologies Inc	20200413	0.1575	0.1594	0.148	0.156	758689	0.936	down	up	incorrect
VIVE.US	Viveve Medical Inc	20200413	6.1	6.4	6.1	6.289	69489	6.289	up	down	incorrect
VIVO.US	Meridian Bioscience Inc	20200413	9.41	9.57	8.91	9.4	557843	9.4	down	down	correct
VJET.US	voxeljet AG	20200413	0.89	0.92	0.87	0.8759	14743	4.3795	down	down	correct
VKTX.US	Viking Therapeutics Inc	20200413	5.28	5.7	4.99	5.64	2499334	5.64	up	up	correct
VLCN.US	Volcon Inc. Common stock	20200413	6.3	6.3	6.3	6.3	0	6.3
VLDR.US	Velodyne Lidar Inc	20200413	10.19	10.19	10.11	10.16	13822	10.16	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20200413	0.22	0.22	0.17	0.171	116125	0.171	down	down	correct
VLGEA.US	Village Super Market Inc	20200413	22.55	22.68	21.83	22.07	49811	20.7368	down	down	correct
VLY.US	Valley National Bancorp	20200413	8.18	8.18	7.44	7.52	1701805	6.9859	down	down	correct
VLYPO.US	Valley National Bancorp	20200413	20.85	21.6	20.75	21.15	11481	19.1932	up	up	correct
VLYPP.US	Valley National Bancorp	20200413	22.88	25	22.88	23.7028	3852	21.4862	up	up	correct
VMD.US	Viemed Healthcare Inc	20200413	5.81	6.14	5.74	6.1	647642	6.1	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20200413	11.31	11.4	10.51	10.83	443445	10.83	down	down	correct
VNET.US	21Vianet Group Inc	20200413	14.04	14.2	13.515	13.76	774848	13.76	down	down	correct
VNOM.US	Viper Energy Partners LP	20200413	8.7	8.84	7.7	7.8	1230552	7.174	down	down	correct
VOD.US	Vodafone Group Plc	20200413	14.25	14.27	14	14.17	1992752	12.5409	down	down	correct
VOXX.US	VOXX International Corporation	20200413	3.56	4.4	3.51	4.01	397792	4.01	up	down	incorrect
VQS.US	Viq Solutions Inc	20200413	2.7857	2.87	2.6714	2.71	3701	2.71	down	down	correct
VRA.US	Vera Bradley Inc	20200413	5.26	5.4	4.95	5.36	324079	5.36	up	up	correct
VRAY.US	ViewRay Inc	20200413	2.6	2.63	2.5	2.6	879376	2.6
VRCA.US	Verrica Pharmaceuticals Inc	20200413	10.53	12.01	10.35	11.04	48097	11.04	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20200413	0.484	0.5	0.45	0.495	19140	7.425	up	up	correct
VREX.US	Varex Imaging Corporation	20200413	24.29	24.58	22.75	23.16	163654	23.16	down	down	correct
VRME.US	VerifyMe Inc	20200413	0.08	0.08	0.0701	0.0701	880	3.505	down	down	correct
VRNA.US	Verona Pharma plc	20200413	4.06	4.09	3.82	4.09	14914	4.09	up	down	incorrect
VRNS.US	Varonis Systems Inc	20200413	62.66	63.64	61.86	62.49	661791	20.83	down	down	correct
VRNT.US	Verint Systems Inc	20200413	40.9898	40.9898	39.4202	40.24	595997	20.4992	down	up	incorrect
VRRM.US	Verra Mobility Corporation	20200413	8.17	8.17	7.77	8.02	1319591	8.02	down	down	correct
VRSK.US	Verisk Analytics Inc	20200413	146.15	148	142.46	144.16	704637	142.642	down	down	correct
VRSN.US	VeriSign Inc	20200413	194.54	199.15	193	199	716701	199	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20200413	83.12	87.1	80.705	84.5	59568	81.7431	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20200413	244.66	253.83	243.805	252.28	1831345	252.28	up	up	correct
VS.US	Versus Systems Inc	20200413	0.16	0.177	0.1507	0.1687	5570	2.6992	up	up	correct
VSAT.US	Viasat Inc	20200413	43.78	43.89	41.62	41.92	523632	41.92	down	down	correct
VSEC.US	VSE Corporation	20200413	18.77	18.77	17.49	17.68	19563	17.3602	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20200413	5.6	5.6	5.6	5.6	0	5.2509
VSLCX.US	Invesco Senior Loan Fund Class C	20200413	5.61	5.61	5.61	5.61	0	5.3258
VSLYX.US	If Inv Snr Fnd Y	20200413	5.6	5.6	5.6	5.6	0	5.2294
VSTM.US	Verastem Inc	20200413	2.93	3.09	2.8	3.06	1663711	3.06	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20200413	0.48	0.4976	0.45	0.4551	58084	0.4551	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20200413	2.35	2.7	2.11	2.59	594029	2.59	up	up	correct
VTNR.US	Vertex Energy Inc	20200413	0.6	0.6	0.5402	0.595	53599	0.595	down	down	correct
VTRS.US	Viatris Inc	20200413	16.23	16.24	15.55	16.06	3914356	15.6942	down	down	correct
VTSI.US	VirTra Inc	20200413	2.35	2.6399	2.35	2.39	57186	2.39	up	up	correct
VTVT.US	vTv Therapeutics Inc	20200413	1.96	2.15	1.9212	2.11	196836	2.11	up	down	incorrect
VUZI.US	Vuzix Corporation	20200413	1.57	1.7	1.5178	1.65	445643	1.65	up	up	correct
VVPR.US	VivoPower International PLC	20200413	0.6991	0.7312	0.6907	0.6907	16215	0.6907	down	up	incorrect
VWTR.US	Vidler Water Resources Inc	20200413	8.03	8.03	7.75	7.9	78392	7.9	down	down	correct
VXRT.US	Vaxart Inc	20200413	1.72	1.75	1.66	1.71	1922822	1.71	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20200413	10.33	10.33	9.25	9.31	409973	9.31	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20200413	4.8	5.52	4.8	5.24	1099350	5.24	up	up	correct
VYNT.US	Vyant Bio Inc	20200413	3.06	3.21	2.98	2.99	23700	2.99	down	down	correct
WABC.US	Westamerica Bancorporation	20200413	62.18	62.25	59.23	59.89	120006	57.0039	down	down	correct
WAFD.US	Washington Federal Inc	20200413	27.88	27.96	26.39	26.52	324373	25.0311	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20200413	1.56	1.56	1.4653	1.4751	6307	1.4751	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20200413	38.48	38.485	35.52	35.91	85643	33.3701	down	down	correct
WATT.US	Energous Corporation	20200413	0.9203	0.9203	0.862	0.9029	208690	0.9029	down	down	correct
WB.US	Weibo Corporation	20200413	35.5	35.5	33.9	34.39	1230660	34.39	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20200413	43.7858	44.83	43.45	44.11	4412316	41.0412	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20200413	25	25.08	24.45	24.9858	48553	24.9858	down	down	correct
WDAY.US	Workday Inc	20200413	144.16	145.235	138.72	141.18	2203272	141.18	down	down	correct
WDC.US	Western Digital Corporation	20200413	44.27	44.81	42.81	43.76	5688647	43.76	down	down	correct
WDFC.US	WD	20200413	165	165.7307	151.16	154.26	785044	150.8978	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20200413	12.66	12.66	12.66	12.66	0	12.5541
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20200413	12.98	12.98	12.98	12.98	0	12.8765
WEN.US	The Wendy's Company	20200413	17	17.14	16.02	16.565	3101217	16.114	down	down	correct
WERN.US	Werner Enterprises Inc	20200413	38.91	39.14	36.92	37.36	935075	36.7546	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20200413	13.13	13.13	13.13	13.13	0	13.0249
WETF.US	WisdomTree Investments Inc	20200413	2.78	2.9022	2.62	2.63	963511	2.5167	down	down	correct
WEYS.US	Weyco Group Inc	20200413	19.8	19.8	18.92	19.01	12702	17.7254	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20200413	1.87	1.87	1.82	1.82	11071	7.2074	down	down	correct
WHF.US	WhiteHorse Finance Inc	20200413	7.36	7.7	6.61	7.55	188445	6.1878	up	down	incorrect
WHFBZ.US	WHFBZ	20200413	21.95	21.95	21.95	21.95	607	19.6354
WHLM.US	Wilhelmina International Inc	20200413	3.3773	3.3773	3.3773	3.3773	261	3.3773
WHLR.US	Wheeler Real Estate Investment Trust Inc	20200413	1.14	1.16	1.101	1.14	4529	1.14
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20200413	8.25	8.75	8.25	8.75	1900	8.75	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20200413	6.6501	6.6501	6.6501	6.6501	200	6.6501
WILC.US	G. Willi	20200413	12	12	11.345	11.58	2838	10.9205	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20200413	5.5	5.5	5.226	5.28	39714	5.28	down	down	correct
WINA.US	Winmark Corporation	20200413	132.5	144.56	129.52	141.2	26686	133.2541	up	down	incorrect
WING.US	Wingstop Inc	20200413	99.81	100.12	95.33	99.81	373541	95.382
WINT.US	Windtree Therapeutics Inc	20200413	3.3	3.3	3.1	3.1	1203	9.3	down	up	incorrect
WIRE.US	Encore Wire Corporation	20200413	44.82	45.99	42.6147	43.17	69587	43.0861	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20200413	4.93	6.54	4.75	5.51	13430	5.51	up	down	incorrect
WIX.US	Wix.com Ltd	20200413	119.9	123.3831	117.06	120.71	1285399	120.71	up	up	correct
WKEY.US	WISeKey International Holding AG	20200413	4.3	4.3	4.3	4.3	151	4.3
WKHS.US	Workhorse Group Inc	20200413	1.96	2.09	1.88	2.07	860769	2.07	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20200413	0.1	0.103	0.09	0.103	72300	0.103	up	up	correct
WLDN.US	Willdan Group Inc	20200413	21.74	21.74	20.32	21.27	46754	21.27	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20200413	24.74	24.74	23.4314	23.46	7432	23.46	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20200413	193.88	195.64	187.48	189.7	802696	186.0373	down	down	correct
WMPN.US	William Penn Bancorporation	20200413	25	25	25	25	400	1.9478
WNEB.US	Western New England Bancorp Inc	20200413	6.13	6.13	5.56	5.655	48713	5.3706	down	down	correct
WORX.US	SCWorx Corp	20200413	6.45	14.88	5.45	12.02	96182930	12.02	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20200413	0.82	0.8501	0.78	0.792	718947	0.792	down	down	correct
WRAP.US	Wrap Technologies Inc	20200413	4.35	4.4	4.09	4.31	109991	4.31	down	down	correct
WRLD.US	World Acceptance Corporation	20200413	61.1	62.81	57.88	60.04	105054	60.04	down	down	correct
WSBC.US	WesBanco Inc	20200413	25.84	25.84	24.125	24.47	258044	22.6574	down	down	correct
WSBF.US	Waterstone Financial Inc	20200413	13.88	13.98	12.9901	13.72	217750	12.4591	down	up	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20200413	10.74	10.74	10.03	10.07	347614	10.07	down	up	incorrect
WSFS.US	WSFS Financial Corporation	20200413	27.12	27.56	24.9653	25.41	282581	24.8333	down	down	correct
WSTG.US	Wayside Technology Group Inc	20200413	14.05	14.28	13.97	14.1001	4452	13.4096	up	up	correct
WTBA.US	West Bancorporation Inc	20200413	18.43	18.565	17.11	17.16	39865	15.9966	down	down	correct
WTER.US	The Alkaline Water Company Inc	20200413	0.76	0.78	0.68	0.75	332656	0.75	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20200413	39.93	39.93	35.56	36.09	648968	34.8281	down	up	incorrect
WTFCM.US	Wintrust Financial Corporation	20200413	24.46	25.25	24.4	25.25	12044	23.0442	up	down	incorrect
WTRH.US	Waitr Holdings Inc	20200413	1	1.06	0.98	1.04	3541426	1.04	up	up	correct
WTW.US	Weight Watchers International Inc	20200413	20.55	21.55	20.21	21.28	17421	21.28	up	up	correct
WVE.US	Wave Life Sciences Ltd	20200413	7.81	8.1	7.55	7.63	1091106	7.63	down	down	correct
WVFC.US	WVS Financial Corp	20200413	13.515	13.99	13.515	13.9348	2765	13.2845	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20200413	5.15	5.205	5.0099	5.055	4427	5.055	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20200413	4.5	4.5	4.2	4.4	1157	4.0904	down	down	correct
WW.US	WW International Inc	20200413	20.38	21.56	20.2	21.17	1620275	21.17	up	up	correct
WWD.US	Woodward Inc	20200413	66.82	68.39	61.59	62.12	929812	61.5778	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20200413	70.72	71.35	65.54	69.3	7528092	69.3	down	down	correct
XAIR.US	Beyond Air Inc	20200413	9.11	9.495	8.96	9.43	390121	9.43	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20200413	0.75	0.85	0.73	0.7979	180466	0.7979	up	up	correct
XBIT.US	XBiotech Inc	20200413	13.3	13.78	13.02	13.46	203808	13.46	up	up	correct
XCAPX.US	ACAP Strategic Fund	20200413	19.85	19.85	19.85	19.85	0	19.0649
XCBFX.US	Capstone Church Bond Fund	20200413	12.27	12.27	12.27	12.27	0	12.27
XCLIX.US	XCLIX	20200413	10.7	10.7	10.7	10.7	0	10.2586
XCUR.US	Exicure Inc	20200413	1.93	2.05	1.76	1.99	174461	1.99	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20200413	14.76	14.76	14.76	14.76	0	14.76
XEL.US	Xcel Energy Inc	20200413	65.57	66.17	63.02	63.655	2401840	60.7204	down	down	correct
XELA.US	Exela Technologies Inc	20200413	0.18	0.1975	0.16	0.1901	1019432	0.5703	up	up	correct
XELB.US	Xcel Brands Inc	20200413	0.62	0.6735	0.586	0.66	278072	0.66	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20200413	12.9	13.16	12.41	12.46	134860	12.46	down	down	correct
XENT.US	Intersect ENT Inc	20200413	11.6	12.13	11.2	11.76	380658	11.76	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20200413	1.95	1.98	1.8	1.82	232644	1.82	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20200413	9.93	10.115	9.32	9.43	54571	9.43	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20200413	660.48	660.48	660.48	660.48	0	523.542
XGN.US	Exagen Inc	20200413	14.3786	14.84	14	14.13	9440	14.13	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20200413	8.46	8.46	8.46	8.46	0	8.0399
XLNX.US	Xilinx Inc	20200413	82.41	83.38	81.83	83.3	1396961	82.2446	up	up	correct
XLRN.US	Acceleron Pharma Inc	20200413	88.09	94.53	88.09	92.86	546555	92.86	up	up	correct
XNCR.US	Xencor Inc	20200413	30.71	30.79	29.06	29.54	193526	29.54	down	down	correct
XNET.US	Xunlei Limited	20200413	3.15	3.21	3.05	3.16	464400	3.16	up	down	incorrect
XOMA.US	XOMA Corporation	20200413	19.99	20.41	19.4431	19.97	32000	19.97	down	down	correct
XONE.US	The ExOne Company	20200413	7.08	7.08	6.52	6.61	81495	6.61	down	down	correct
XP.US	XP Inc	20200413	22.6	22.64	20	21.18	1932456	21.18	down	down	correct
XPEL.US	XPEL Inc	20200413	12	12	11.02	11.61	146061	11.61	down	down	correct
XPER.US	Xperi Holding Corporation	20200413	14.58	15.02	14.32	14.46	301559	14.0828	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20200413	5.6	5.6	5.6	5.6	0	5.2511
XRAY.US	DENTSPLY SIRONA Inc	20200413	41.25	41.79	39.715	40.24	2754300	39.7667	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20200413	19.5	19.5	17.8	18.19	2948985	16.8911	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20200413	9.7	9.7	9.7	9.7	0	9.1309
XSICX.US	Voya Senior Income Fund Class	20200413	9.68	9.68	9.68	9.68	0	9.1828
XSIIX.US	ING Senior Incm Fd	20200413	9.67	9.67	9.67	9.67	0	9.065
XSILX.US	XSILX	20200413	6.47	6.47	6.47	6.47	0	6.0902
XSIWX.US	ING Senior Incm Fd	20200413	9.71	9.71	9.71	9.71	0	9.1053
XSLCX.US	Invesco Senior Loan Fund Class	20200413	5.6	5.6	5.6	5.6	0	5.6
XSPA.US	XpresSpa Group Inc	20200413	0.2489	0.3549	0.2322	0.35	24154362	1.05	up	down	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20200413	1.17	1.17	1.17	1.17	639	1.17
XXII.US	22nd Century Group Inc. Common Stock	20200413	0.71	0.791	0.69	0.741	1982900	0.741	up	down	incorrect
YELL.US	Yellow Corporation	20200413	1.65	1.71	1.51	1.55	696700	1.55	down	down	correct
YI.US	111 Inc	20200413	7.64	7.64	7.17	7.44	70376	7.44	down	down	correct
YJ.US	Yunji Inc	20200413	3.34	3.34	3.2	3.29	38675	3.29	down	down	correct
YMAB.US	Y	20200413	29.51	30.38	28.62	30	167035	30	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20200413	1.19	1.53	1.19	1.32	70053	26.4	up	up	correct
YNDX.US	Yandex N.V	20200413	35.99	36.79	35.81	36.7	2805066	36.7	up	up	correct
YORW.US	The York Water Company	20200413	42.99	43.18	41.97	42.39	35100	41.3617	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20200413	4.37	4.5	4.01	4.4	25813	4.4	up	up	correct
YTRA.US	Yatra Online Inc	20200413	1.07	1.25	1.03	1.23	214924	1.23	up	up	correct
YVR.US	Liquid Media Group Ltd	20200413	2.61	2.72	2.5501	2.7	88469	2.7	up	up	correct
YY.US	JOYY Inc	20200413	56.84	57.155	55.68	56.58	1151077	54.3466	down	down	correct
Z.US	Zillow Group Inc	20200413	40.38	40.99	37.37	38.44	2526478	38.44	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20200413	201.02	202.6	195	197.91	331738	197.91	down	down	correct
ZCMD.US	Zhongchao Inc	20200413	2.48	2.48	2.21	2.38	17433	2.38	down	down	correct
ZD.US	Ziff Davis Inc.	20200413	74.26	74.65	72.14	73.24	324554	73.24	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20200413	0.58	0.59	0.56	0.59	327500	0.59	up	down	incorrect
ZEUS.US	Olympic Steel Inc	20200413	10.03	10.16	9.55	9.56	37822	9.4804	down	down	correct
ZG.US	Zillow Group Inc	20200413	40.07	40.18	36.85	37.95	699234	37.95	down	down	correct
ZGNX.US	Zogenix Inc	20200413	23.84	24.57	23.21	24.29	504144	24.29	up	down	incorrect
ZGYHU.US	Yunhong International	20200413	9.75	9.75	9.75	9.75	528	9.75
ZION.US	Zions Bancorporation National Association	20200413	30.81	30.99	29.7	30.08	3218873	28.4725	down	up	incorrect
ZIONL.US	ZIONL	20200413	25.8	27.06	25.8	26.96	4700	24.1271	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20200413	24.97	25.9	24	25.78	12900	23.2911	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20200413	19.26	19.32	18.0101	18.55	4515	17.2342	down	up	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20200413	2.65	2.82	2.64	2.78	1217046	2.78	up	down	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20200413	0.1105	0.1195	0.1	0.11	250816	0.11	down	down	correct
ZIXI.US	Zix Corporation	20200413	5.31	5.49	5.11	5.38	856350	5.38	up	down	incorrect
ZJZZT.US	NASDAQ TEST STOCK	20200413	38.4	38.4	38.4	38.4	44650	38.4
ZKIN.US	ZK International Group Co. Ltd	20200413	1.08	1.27	1.05	1.17	450916	1.17	up	up	correct
ZLAB.US	Zai Lab Limited	20200413	60	60.32	57.13	58.06	327212	58.06	down	down	correct
ZM.US	Zoom Video Communications Inc	20200413	127	136.86	125.6035	135.92	15411680	135.92	up	up	correct
ZNGA.US	Zynga Inc	20200413	6.92	7.09	6.84	7.05	13791772	7.05	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20200413	24.5	25.1	23.81	23.9	88741	23.9	down	up	incorrect
ZS.US	Zscaler Inc	20200413	64.01	64.04	61.88	62.17	2649826	62.17	down	up	incorrect
ZSAN.US	Zosano Pharma Corporation	20200413	0.651	0.735	0.63	0.6882	8764843	0.6882	up	up	correct
ZUMZ.US	Zumiez Inc	20200413	21.72	22.09	20.5801	21.23	429065	21.23	down	down	correct
ZVO.US	Zovio Inc	20200413	1.56	1.5601	1.42	1.54	13359	1.54	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20200413	10.04	10.05	9.99	10.01	1514225	10.01	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20200413	21	21	21	21	75101	21
ZYNE.US	Zynerba Pharmaceuticals Inc	20200413	4.1	4.18	3.8	3.94	511766	3.94	down	down	correct
ZYXI.US	Zynex Inc	20200413	13	13	12.25	12.83	230633	12.83	down	down	correct