CollectAI

close-nasdaq_stocks

2019/01/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190129	1.03	1.05	1	1.05	9050	1.05	up	up	correct
AADI.US	Aadi Bioscience Inc	20190129	55.65	63	53.1	62.7	9707	62.7	up	up	correct
AAIDX.US	AAIDX	20190129	24.95	24.95	24.95	24.95	0	21.5413
AAL.US	American Airlines Group Inc	20190129	36.76	37.08	36.07	36.29	8744324	35.7125	down	down	correct
AAME.US	Atlantic American Corporation	20190129	2.6569	2.6569	2.6569	2.6569	212	2.6221
AAOI.US	Applied Optoelectronics Inc	20190129	16.93	17.19	16.79	16.85	411767	16.85	down	up	incorrect
AAON.US	AAON Inc	20190129	35.61	36.15	35.3601	35.98	61534	35.3264	up	up	correct
AAPL.US	Apple Inc	20190129	156.25	158.13	154.11	154.68	41587239	37.54	down	down	correct
AATC.US	Image Sensing Systems Inc	20190129	4.98	4.98	4.9	4.9	1400	4.6623	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190129	51.49	51.5	50.835	51.31	162796	51.31	down	down	correct
ABCB.US	Ameris Bancorp	20190129	38.63	39.1056	37.91	37.91	664462	36.2108	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20190129	6.93	6.99	6.45	6.46	528091	6.46	down	up	incorrect
ABIO.US	ARCA biopharma Inc	20190129	0.43	0.4483	0.4201	0.44	4554	7.92	up	down	incorrect
ABMD.US	Abiomed Inc	20190129	338.38	339.55	326.4844	330.38	374337	330.38	down	down	correct
ABST.US	Absolute Software Corporation	20190129	6.22	6.22	6.22	6.22	0	5.7083
ABTX.US	Allegiance Bancshares Inc	20190129	36.21	36.69	35.93	36.07	65227	35.1655	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20190129	3.61	3.76	3.53	3.54	46758	3.54	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20190129	27	27	27	27	22	486
ACAD.US	ACADIA Pharmaceuticals Inc	20190129	22.15	22.37	21.91	22.31	968508	22.31	up	up	correct
ACB.US	Aurora Cannabis Inc	20190129	7.16	7.34	6.76	6.89	2067306	82.68	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190129	18.32	18.63	18.31	18.42	61292	18.42	up	down	incorrect
ACER.US	Acer Therapeutics Inc	20190129	24	24	22.94	23.04	30080	23.04	down	down	correct
ACET.US	Adicet Bio Inc	20190129	8.13	8.7	8.02	8.17	5209	57.19	up	up	correct
ACGL.US	Arch Capital Group Ltd	20190129	28.73	28.93	28.6	28.79	686515	28.79	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190129	22.63	22.69	22.56	22.56	35745	19.2261	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20190129	27.59	27.91	27.33	27.48	928844	27.48	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20190129	1.39	1.46	1.3288	1.42	26114	28.4	up	up	correct
ACIU.US	AC Immune SA	20190129	10.5	10.96	10.425	10.73	107806	10.73	up	up	correct
ACIW.US	ACI Worldwide Inc	20190129	28.82	28.82	28.48	28.6	587792	28.6	down	down	correct
ACLS.US	Axcelis Technologies Inc	20190129	20.8	20.81	19.97	20.41	218721	20.41	down	down	correct
ACMR.US	ACM Research Inc	20190129	9.8	9.8	9.5	9.61	9128	9.61	down	down	correct
ACNB.US	ACNB Corporation	20190129	36.62	37.36	36.16	37.04	8023	33.4669	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190129	15.27	15.65	15.17	15.61	86178	93.66	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20190129	6.78	6.89	6.555	6.72	263402	6.72	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190129	2.43	2.48	2.33	2.41	1143996	2.41	down	down	correct
ACST.US	Acasti Pharma Inc	20190129	1.05	1.07	1.02	1.05	20917	8.4
ACTG.US	Acacia Research Corporation	20190129	3.09	3.1	3	3.01	130603	3.01	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20190129	4.52	4.7925	4.5	4.6	172448	4.6	up	up	correct
ADBE.US	Adobe Inc	20190129	241.81	242.8653	237.27	238.27	1937089	238.27	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20190129	11.63	11.63	11.42	11.45	41785	10.3071	down	down	correct
ADI.US	Analog Devices Inc	20190129	98.3	98.3	96.5732	97.01	2171811	91.6061	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20190129	5.16	5.4025	4.66	4.82	292877	4.82	down	up	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190129	0.76	0.77	0.75	0.76	2962	0.76
ADMA.US	ADMA Biologics Inc	20190129	3.15	3.25	3.055	3.07	222658	3.07	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190129	3.14	3.25	3.1	3.13	401012	3.13	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190129	8.55	8.87	8.25	8.405	399655	8.405	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20190129	9.69	9.7	9.68	9.68	125600	9.68	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20190129	0.32	0.32	0.32	0.32	5000	0.32
ADP.US	Automatic Data Processing Inc	20190129	135.37	135.88	133.76	134	1726504	125.7925	down	down	correct
ADSK.US	Autodesk Inc	20190129	140.92	141.77	139.01	140.16	806642	140.16	down	down	correct
ADTN.US	ADTRAN Inc	20190129	13.85	14.66	13.85	14.55	448330	13.4245	up	down	incorrect
ADUS.US	Addus HomeCare Corporation	20190129	58.95	59.3544	57.94	58.77	100611	58.77	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20190129	3.08	3.12	3.02	3.03	120014	3.03	down	down	correct
ADXS.US	Advaxis Inc	20190129	0.3833	0.395	0.3522	0.36	522542	5.4	down	down	correct
AEGN.US	Aegion Corporation	20190129	18.06	18.24	18	18.01	94663	18.01	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190129	1.77	1.8722	1.7	1.75	334968	5.25	down	down	correct
AEHR.US	Aehr Test Systems	20190129	1.19	1.24	1.18	1.23	131488	1.23	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190129	50.99	50.99	49.22	49.42	299410	49.2087	down	down	correct
AEMD.US	Aethlon Medical Inc	20190129	1.32	1.3656	1.3	1.35	3175	20.25	up	up	correct
AEP.US	American Electric Power Company Inc	20190129	77.12	77.41	76.51	76.97	2439258	69.706	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20190129	45.76	46.28	45.44	46.16	668072	46.16	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190129	10.11	10.11	10.11	10.11	10020	10.11
AEY.US	ADDvantage Technologies Group Inc	20190129	1.45	1.45	1.41	1.41	1519	1.41	down	up	incorrect
AEYE.US	AudioEye Inc	20190129	11.32	11.64	11.0852	11.18	18173	11.18	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20190129	3.9	3.98	3.85	3.95	262229	3.95	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190129	11.8761	12.0195	11.8358	11.9092	4459	11.9092	up	up	correct
AFIN.US	American Finance Trust Inc	20190129	13.07	13.14	12.72	12.75	350610	9.842	down	up	incorrect
AFMD.US	Affimed N.V	20190129	3.26	3.32	3.12	3.17	646292	3.17	down	down	correct
AGEN.US	Agenus Inc	20190129	3.43	3.55	3.31	3.37	1608837	3.37	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20190129	3.87	3.97	3.79	3.93	52974	3.93	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20190129	50.68	51.2	49.97	50.28	443918	50.28	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190129	8.53	8.73	8.3	8.7	40639	8.7	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190129	26	26	25.61	25.61	515	25.61	down	down	correct
AGNC.US	AGNC Investment Corp	20190129	18.1	18.12	18.025	18.11	5943244	13.3684	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20190129	25.59	25.6156	25.57	25.57	2994	21.0578	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190129	0.84	0.85	0.8255	0.8356	117115	0.8356	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20190129	2.93	2.96	2.78	2.8	60782	2.8	down	down	correct
AGYS.US	Agilysys Inc	20190129	17.88	18.35	17.4017	17.63	150362	17.63	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20190129	2.1	2.1	2.07	2.07	717	2.07	down	down	correct
AIHS.US	Senmiao Technology Limited	20190129	4.11	4.23	4	4	37205	4	down	down	correct
AIKI.US	AIkido Pharma Inc	20190129	0.7575	0.787	0.7336	0.7477	2276	2.8551	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190129	28.86	29.57	28.85	29.42	222639	28.263	up	down	incorrect
AINV.US	Apollo Investment Corporation	20190129	14.81	14.85	14.66	14.67	289745	10.1434	down	down	correct
AIRG.US	Airgain Inc	20190129	11.02	11.02	10.8	10.995	8307	10.995	down	down	correct
AIRT.US	Air T Inc	20190129	28.07	29.3962	28.07	29.34	1233	19.56	up	up	correct
AKAM.US	Akamai Technologies Inc	20190129	65	65.23	64.07	64.17	852761	64.17	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20190129	5.54	5.57	5.39	5.44	587136	5.44	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190129	7.36	7.5	7.16	7.2	383066	7.2	down	down	correct
AKTX.US	Akari Therapeutics Plc	20190129	2.0124	2.0177	1.9215	1.93	18661	1.93	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20190129	0.201	0.201	0.2	0.2	20000	0.2	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20190129	10.15	10.15	10.15	10.15	200	10.15
ALACW.US	Alberton Acquisition Corporation	20190129	0.11	0.11	0.11	0.11	1000	0.11
ALBO.US	Albireo Pharma Inc	20190129	22.22	23.02	22.22	22.58	23647	22.58	up	up	correct
ALCO.US	Alico Inc	20190129	30.84	30.84	29.8	29.86	6103	28.1633	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20190129	8.37	8.66	8.02	8.46	208480	8.46	up	up	correct
ALGN.US	Align Technology Inc	20190129	222.16	223.835	216.52	222.03	1927981	222.03	down	down	correct
ALGT.US	Allegiant Travel Company	20190129	124.07	125.91	122.305	125	217053	122.0006	up	up	correct
ALIM.US	Alimera Sciences Inc	20190129	0.86	0.88	0.8219	0.86	112186	12.9
ALJJ.US	ALJ Regional Holdings Inc	20190129	1.3328	1.3328	1.3328	1.3328	2092	1.3328
ALKS.US	Alkermes plc	20190129	32.55	33.165	32.48	32.66	478636	32.66	up	up	correct
ALLK.US	Allakos Inc	20190129	41.8	42	38.45	39.55	737929	39.55	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20190129	29.54	30.32	29.54	29.86	236330	29.86	up	up	correct
ALLT.US	Allot Ltd	20190129	6.51	6.67	6.51	6.66	118317	6.66	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20190129	7.53	7.53	6.9	7.53	27988	7.53
ALNY.US	Alnylam Pharmaceuticals Inc	20190129	76.68	79.52	75.31	79.12	597734	79.12	up	up	correct
ALOT.US	AstroNova Inc	20190129	20.02	20.02	19.96	19.96	3603	19.4676	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20190129	7	7.159	6.979	7.05	46770	7.05	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190129	0.04	0.04	0.04	0.04	3000	0.04
ALRM.US	Alarm.com Holdings Inc	20190129	63.33	63.33	62.24	62.69	265342	62.69	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20190129	1.12	1.15	1.02	1.07	119977	1.07	down	down	correct
ALT.US	Altimmune Inc	20190129	3.37	3.39	2.9501	3.05	889389	3.05	down	down	correct
ALTM.US	Altus Midstream Company	20190129	8.09	8.44	7.99	8.33	2098	151.7006	up	up	correct
ALTO.US	Alto Ingredients Inc	20190129	1.5	1.57	1.37	1.4	290335	1.4	down	down	correct
ALTR.US	Altair Engineering Inc	20190129	30.85	31.24	30.501	30.71	248900	30.71	down	down	correct
ALYA.US	Alithya Group Inc	20190129	2.82	2.9	2.62	2.62	52023	2.62	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190129	19.53	19.75	18.765	19.37	40828	18.2587	down	down	correct
AMAT.US	Applied Materials Inc	20190129	39.27	39.35	37.84	38.2	8754569	36.752	down	down	correct
AMBA.US	Ambarella Inc	20190129	38.03	38.23	36.99	37.13	356993	37.13	down	down	correct
AMCX.US	AMC Networks Inc	20190129	64.36	65	64.08	64.61	441454	64.61	up	up	correct
AMD.US	Advanced Micro Devices Inc	20190129	20.26	20.39	19.05	19.25	131202535	19.25	down	down	correct
AMED.US	Amedisys Inc	20190129	126.65	128.39	125.04	127.53	223589	127.53	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190129	19.05	19.25	18.75	18.76	8353	18.76	down	down	correct
AMGN.US	Amgen Inc	20190129	192.18	193.67	190.8	192.11	3182050	175.9813	down	down	correct
AMKR.US	Amkor Technology Inc	20190129	7.85	7.89	7.71	7.78	847610	7.7044	down	down	correct
AMNB.US	American National Bankshares Inc	20190129	32.43	32.6765	32	32.4	35312	29.271	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20190129	42.44	42.44	41.06	41.5	18582	27.4058	down	down	correct
AMPG.US	AmpliTech Group Inc	20190129	0.03	0.03	0.03	0.03	10000	0.6
AMPH.US	Amphastar Pharmaceuticals Inc	20190129	21.91	22.19	21.84	22.08	62819	22.08	up	up	correct
AMRK.US	A	20190129	13.3	13.43	12.76	12.95	21647	11.7663	down	down	correct
AMRN.US	Amarin Corporation plc	20190129	16.75	17.16	16.25	16.46	7885097	16.46	down	down	correct
AMRS.US	Amyris Inc	20190129	2.94	2.9514	2.66	2.8	1335601	2.8	down	down	correct
AMSC.US	American Superconductor Corporation	20190129	12.63	12.8	12.27	12.58	204452	12.58	down	down	correct
AMSF.US	AMERISAFE Inc	20190129	58.55	58.9	58.465	58.76	66507	46.7776	up	up	correct
AMSWA.US	American Software Inc	20190129	10.86	10.94	10.75	10.89	35127	10.0582	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190129	13.351	13.5	13.35	13.48	34117	13.4569	up	up	correct
AMTX.US	Aemetis Inc	20190129	1.01	1.0356	0.96	1.01	21141	1.01
AMWD.US	American Woodmark Corporation	20190129	67.33	68.11	65.455	67.35	270508	67.35	up	up	correct
AMZN.US	Amazon.com Inc	20190129	1631.27	1632.38	1590.72	1593.88	4632782	1593.88	down	down	correct
ANAB.US	AnaptysBio Inc	20190129	63.11	63.86	61.2	61.95	589367	61.95	down	up	incorrect
ANAT.US	American National Group Inc	20190129	136.26	137.5	135.51	137	31053	125.4047	up	up	correct
ANDE.US	The Andersons Inc	20190129	34.6	34.835	34.38	34.55	43268	31.8149	down	down	correct
ANGI.US	Angi Inc	20190129	16.4	16.52	15.86	15.89	746635	15.89	down	up	incorrect
ANGO.US	AngioDynamics Inc	20190129	20.9	21.06	20.6	20.69	117013	20.69	down	down	correct
ANIK.US	Anika Therapeutics Inc	20190129	37.04	37.1499	36.37	37.02	73512	37.02	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20190129	52.1	53.5	52.1	52.69	21252	52.69	up	up	correct
ANIX.US	Anixa Biosciences Inc	20190129	5.05	5.5	5	5.24	285132	5.24	up	up	correct
ANSS.US	ANSYS Inc	20190129	159.96	160.825	158.27	158.86	229365	158.86	down	down	correct
ANTE.US	AirNet Technology Inc	20190129	0.5998	0.64	0.505	0.52	1079818	2.6	down	down	correct
ANY.US	Sphere 3D Corp	20190129	2.6	2.8	2.52	2.79	68847	2.79	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190129	11.8	11.8	11.47	11.67	58372	11.67	down	down	correct
APA.US	APA Corporation	20190129	32.61	33.45	32.58	33.08	5734336	31.455	up	up	correct
APDN.US	Applied DNA Sciences Inc	20190129	0.5	0.5	0.423	0.4856	28597	19.424	down	up	incorrect
APEI.US	American Public Education Inc	20190129	29.6	30.27	29.44	29.44	97583	29.44	down	up	incorrect
APEN.US	Apollo Endosurgery Inc	20190129	3.6	3.61	3.346	3.61	6424	3.61	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20190129	13.28	13.29	12.51	12.82	447579	12.82	down	down	correct
APM.US	Aptorum Group Limited	20190129	14	14	13.96	13.96	271	13.96	down	down	correct
APOG.US	Apogee Enterprises Inc	20190129	33.75	33.84	33.23	33.47	144753	31.1878	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20190129	2.54	2.54	2.3	2.4	39898	48	down	down	correct
APPF.US	AppFolio Inc	20190129	61.18	61.18	59.75	60.19	66345	60.19	down	up	incorrect
APPN.US	Appian Corporation	20190129	31.93	32.38	31.54	31.66	196012	31.66	down	down	correct
APPS.US	Digital Turbine Inc	20190129	2.13	2.167	2.1	2.13	361061	2.13
APTO.US	Aptose Biosciences Inc	20190129	2.05	2.05	1.98	2	229703	2	down	down	correct
APTX.US	Aptinyx Inc	20190129	5.65	5.65	5.39	5.47	303856	5.47	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190129	1.46	1.46	1.36	1.43	322566	20.02	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190129	2.216	2.2287	2.216	2.2287	5495	2.2287	up	up	correct
APYX.US	Apyx Medical Corporation	20190129	8.8	8.85	8.61	8.72	96616	8.72	down	down	correct
AQB.US	AquaBounty Technologies Inc	20190129	2.27	2.3453	2.26	2.3	13390	2.3	up	down	incorrect
AQMS.US	Aqua Metals Inc	20190129	2.21	2.24	2.13	2.19	150212	2.19	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20190129	7.98	8.295	7.44	7.68	99579	7.68	down	up	incorrect
ARAV.US	Aravive Inc	20190129	3.69	3.7	3.5	3.69	33265	3.69
ARAY.US	Accuray Incorporated	20190129	4.35	4.485	4.2077	4.44	944303	4.44	up	down	incorrect
ARCB.US	ArcBest Corporation	20190129	39.91	40.31	39.2	39.91	367228	38.8426
ARCC.US	Ares Capital Corporation	20190129	16.09	16.16	16.04	16.08	1260995	12.1325	down	down	correct
ARCE.US	Arco Platform Limited	20190129	24	25	22.6	23.71	70248	23.71	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190129	4.96	5.3	4.96	5.18	288800	5.18	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190129	8.89	8.89	8.45	8.45	1590	8.45	down	up	incorrect
ARDX.US	Ardelyx Inc	20190129	1.99	2.05	1.96	2.01	96709	2.01	up	down	incorrect
AREC.US	American Resources Corporation	20190129	10.5	10.8	10.5	10.8	390	10.8	up	down	incorrect
ARGX.US	argenx SE	20190129	105.55	105.6	102.6	103.42	160148	103.42	down	up	incorrect
ARKO.US	Arko Corp	20190129	10.2	10.2	10.15	10.165	988766	10.165	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20190129	19.47	19.63	19.14	19.45	427007	15.607	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190129	43.91	44.59	43.555	43.95	321118	43.95	up	up	correct
AROW.US	Arrow Financial Corporation	20190129	31.5	32.2836	31.32	31.4	30400	27.7221	down	down	correct
ARTL.US	Artelo Biosciences Inc	20190129	0.85	0.85	0.8499	0.8499	3000	6.7992	down	down	correct
ARTNA.US	Artesian Resources Corporation	20190129	34.58	34.8	34.27	34.41	12823	31.7331	down	down	correct
ARTW.US	Art's	20190129	1.9405	1.9499	1.86	1.87	5808	1.87	down	up	incorrect
ARVN.US	Arvinas Inc	20190129	17.07	17.69	17.07	17.25	25727	17.25	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190129	13.18	13.32	13.01	13.2	1106436	13.2	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190129	24.49	24.49	24.49	24.49	0	19.2577
ASLN.US	ASLAN Pharmaceuticals Limited	20190129	3.518	3.77	3.5	3.58	5853	3.58	up	up	correct
ASMB.US	Assembly Biosciences Inc	20190129	21.2	21.5	20.76	21.1	65364	21.1	down	down	correct
ASML.US	ASML Holding N.V	20190129	174.44	174.78	172.33	174.61	966787	169.3833	up	down	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20190129	23.59	23.59	22.42	22.7	58999	22.7	down	down	correct
ASPU.US	Aspen Group Inc	20190129	4.9	4.94	4.55	4.6	80796	4.6	down	down	correct
ASRT.US	Assertio Holdings Inc	20190129	4.2	4.26	4.11	4.22	405819	16.88	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20190129	4.1203	4.15	4.11	4.15	27085	3.831	up	up	correct
ASTC.US	Astrotech Corporation	20190129	5.05	5.1254	4.9371	5.01	19723	5.01	down	down	correct
ASTE.US	Astec Industries Inc	20190129	37.05	37.1	36.23	36.72	169882	35.5828	down	down	correct
ASUR.US	Asure Software Inc	20190129	5.54	5.55	5.44	5.51	183911	5.51	down	down	correct
ASYS.US	Amtech Systems Inc	20190129	4.75	4.81	4.63	4.77	33181	4.77	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20190129	6.42	6.46	6.37	6.45	510580	5.3793	up	up	correct
ATEC.US	Alphatec Holdings Inc	20190129	1.63	1.64	1.58	1.585	75556	1.585	down	down	correct
ATEX.US	Anterix Inc	20190129	39.49	39.55	38.17	38.46	11624	38.46	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20190129	1.47	1.75	1.4077	1.42	561172	1.42	down	up	incorrect
ATHX.US	Athersys Inc	20190129	1.68	1.68	1.515	1.56	770779	1.56	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20190129	3.3999	3.57	3.39	3.45	13204	3.45	up	up	correct
ATLO.US	Ames National Corporation	20190129	25.14	25.371	25.04	25.13	5943	22.2134	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20190129	0.0085	0.0085	0.0075	0.0077	293007	0.0077	down	down	correct
ATNF.US	180 Life Sciences Corp	20190129	10.23	10.23	10.23	10.23	10000	10.23
ATNI.US	ATN International Inc	20190129	73.67	74.74	73.345	73.5	51988	70.8807	down	down	correct
ATNX.US	Athenex Inc	20190129	11.47	11.6	10.99	11.11	275210	11.11	down	down	correct
ATOM.US	Atomera Incorporated	20190129	3.8	4.0902	3.4301	3.77	78267	3.77	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20190129	1.33	1.3796	1.3	1.3	46293	1.3	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20190129	34.6	34.94	33.79	34.58	377483	34.58	down	up	incorrect
ATRC.US	AtriCure Inc	20190129	29.9	29.995	29.37	29.57	258064	29.57	down	down	correct
ATRI.US	Atrion Corporation	20190129	773.01	773.01	767	769	5201	747.202	down	down	correct
ATRO.US	Astronics Corporation	20190129	30.48	31.02	30.16	30.74	56533	30.74	up	up	correct
ATRS.US	Antares Pharma Inc	20190129	3	3.025	2.96	3	345546	3
ATSG.US	Air Transport Services Group Inc	20190129	23.8	23.95	23.47	23.6	209960	23.6	down	down	correct
ATVI.US	Activision Blizzard Inc	20190129	46.36	46.47	45.23	45.73	7722259	44.852	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20190129	5.88	6	5.85	5.9	66006	5.9	up	up	correct
ATXS.US	Astria Therapeutics Inc	20190129	35.22	36	34.8	35.28	4833	35.28	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20190129	32.42	32.71	32.27	32.4	281528	29.5166	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20190129	33.55	33.8999	33.05	33.5	1511	31.0424	down	down	correct
AUDC.US	AudioCodes Ltd	20190129	14.64	14.8	14.13	14.29	527325	13.8027	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20190129	3	3	3	3	666	3
AUPH.US	Aurinia Pharmaceuticals Inc	20190129	6.06	6.44	6.01	6.3	1062794	6.3	up	up	correct
AUTL.US	Autolus Therapeutics plc	20190129	29.22	29.5	27.16	27.5	56143	27.5	down	down	correct
AUTO.US	AutoWeb Inc	20190129	3.13	3.23	3.05	3.11	78482	3.11	down	up	incorrect
AVAV.US	AeroVironment Inc	20190129	76.27	78.16	75.69	76.25	226428	76.25	down	down	correct
AVCO.US	Avalon GloboCare Corp	20190129	7.3	8.0995	5.86	6.17	2895505	6.17	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190129	10.19	10.2	10.175	10.1875	296871	10.1875	down	down	correct
AVCTW.US	AVCTW	20190129	0.25	0.27	0.25	0.27	1377	0.27	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20190129	2.24	2.74	2.24	2.7	90888	2.7	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190129	1.77	1.8	1.72	1.73	434419	17.3	down	down	correct
AVGO.US	Broadcom Inc	20190129	267.35	267.6	263.83	266.32	2787032	238.1971	down	down	correct
AVGR.US	Avinger Inc	20190129	0.36	0.36	0.336	0.3444	203065	3.444	down	down	correct
AVID.US	Avid Technology Inc	20190129	4.54	4.55	4.46	4.49	122563	4.49	down	up	incorrect
AVNW.US	Aviat Networks Inc	20190129	13.94	13.94	13.5746	13.69	7015	6.845	down	down	correct
AVRO.US	AVROBIO Inc	20190129	12.44	13.17	12.44	12.9	57413	12.9	up	up	correct
AVT.US	Avnet Inc	20190129	40.8	40.88	40.35	40.37	694591	37.5789	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20190129	5.27	5.333	5.05	5.17	23100	5.17	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20190129	1.87	1.87	1.76	1.8	91271	1.8	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20190129	0.7	0.7	0.6801	0.6871	33944	0.6871	down	down	correct
AWRE.US	Aware Inc	20190129	3.58	3.7264	3.5	3.55	9306	3.55	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190129	1.2	1.29	1.17	1.19	53549	23.8	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20190129	19.99	20.05	17.23	17.41	985313	17.41	down	up	incorrect
AXGN.US	AxoGen Inc	20190129	16.55	16.69	16.03	16.18	434596	16.18	down	down	correct
AXNX.US	Axonics Inc	20190129	14.4	15.015	14.01	14.27	45667	14.27	down	up	incorrect
AXON.US	Axon Enterprise Inc	20190129	49.14	49.96	48.92	49.04	250256	49.04	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20190129	8.24	8.2559	7.63	8.15	741068	8.15	down	down	correct
AXTI.US	AXT Inc	20190129	4.04	4.04	3.9	3.93	200358	3.93	down	up	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20190129	18.49	18.76	18.45	18.49	1091036	15.5583
AYRO.US	Ayro Inc	20190129	0.2075	0.2175	0.1957	0.2	20973	12	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20190129	1.09	1.14	1.06	1.14	37979	11.4	up	down	incorrect
AZN.US	AstraZeneca PLC	20190129	35.84	35.89	35.55	35.55	4498895	32.548	down	down	correct
AZPN.US	Aspen Technology Inc	20190129	96.67	97.21	94.91	95.01	571723	95.01	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190129	2.15	2.1998	2.01	2.0399	4854	20.399	down	down	correct
BAND.US	Bandwidth Inc	20190129	44.67	45.65	43.18	43.68	64853	43.68	down	down	correct
BANF.US	BancFirst Corporation	20190129	53.9	54.13	53.69	53.75	43988	50.0811	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20190129	26.4615	26.4615	26.4368	26.4368	319	22.0526	down	down	correct
BANR.US	Banner Corporation	20190129	54.25	55.14	53.89	54.7	261623	48.8405	up	up	correct
BANX.US	StoneCastle Financial Corp	20190129	20	20.56	20	20.47	15118	16.5894	up	down	incorrect
BATRA.US	The Liberty Braves Group	20190129	26.86	27.28	26.86	26.88	36233	26.88	up	up	correct
BATRK.US	The Liberty Braves Group	20190129	26.75	27.1364	26.71	26.72	108929	26.72	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20190129	14.72	14.9311	14.51	14.7	4412327	13.6583	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20190129	9.5	9.5	8.1	8.6	9879	8.6	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20190129	4.61	4.74	4.52	4.53	15291	4.1492	down	down	correct
BBI.US	Brickell Biotech Inc	20190129	0.96	0.96	0.93	0.943	82037	6.601	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20190129	4.69	5	4.69	5	2409	5	up	up	correct
BBQ.US	BBQ Holdings Inc	20190129	4.41	4.4636	4.3783	4.45	3990	4.45	up	up	correct
BBSI.US	Barrett Business Services Inc	20190129	62.08	62.35	61.43	61.93	66695	58.828	down	up	incorrect
BCACW.US	Brookline Capital Acquisition Corp	20190129	0.175	0.175	0.175	0.175	200	0.175
BCBP.US	BCB Bancorp Inc	20190129	11.04	11.24	10.97	11.2	43047	9.6883	up	up	correct
BCDA.US	BioCardia Inc	20190129	1.37	1.65	1.35	1.45	1000	13.05	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190129	3.64	3.65	3.585	3.65	33503	3.65	up	up	correct
BCML.US	BayCom Corp	20190129	21.7	21.7	21.31	21.42	6719	21.42	down	down	correct
BCOR.US	Blucora Inc	20190129	29.74	29.97	28.9	28.91	110031	28.91	down	down	correct
BCOV.US	Brightcove Inc	20190129	7.51	7.57	7.47	7.54	49950	7.54	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190129	7.2492	7.2492	7.1846	7.1884	25267	7.1884	down	down	correct
BCPC.US	Balchem Corporation	20190129	81.94	82.69	81.09	81.11	70611	79.9702	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190129	8.95	8.95	8.2	8.7	869607	8.7	down	down	correct
BDREX.US	BDREX	20190129	10.29	10.29	10.29	10.29	0	1.7297
BDRWX.US	BDRWX	20190129	10.28	10.28	10.28	10.28	0	1.7203
BDSI.US	BioDelivery Sciences International Inc	20190129	4.42	4.5	4.3505	4.46	437649	4.46	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20190129	36.08	36.5	35.27	36.42	460197	36.42	up	up	correct
BEEM.US	Beam Global	20190129	0.19	0.19	0.19	0.19	8575	9.5
BELFB.US	Bel Fuse Inc	20190129	21.81	23.25	21.8005	22.62	19841	21.388	up	down	incorrect
BFC.US	Bank First Corporation	20190129	47.59	49.98	47.46	48	2578	46.0388	up	up	correct
BFI.US	BurgerFi International Inc	20190129	10.08	10.09	10.08	10.09	350	10.09	up	up	correct
BFIIW.US	BurgerFi International LLC	20190129	0.31	0.31	0.24	0.24	20644	0.24	down	up	incorrect
BFIN.US	BankFinancial Corporation	20190129	15.21	15.26	15.09	15.15	28245	13.5425	down	down	correct
BFST.US	Business First Bancshares Inc	20190129	23.62	23.62	22.8	22.8	6742	21.4914	down	down	correct
BGCP.US	BGC Partners Inc	20190129	6.2	6.22	6.1	6.15	1034435	5.2873	down	down	correct
BGFDX.US	BGFDX	20190129	24.03	24.03	24.03	24.03	0	20.7396
BGFLX.US	BGFLX	20190129	24.04	24.04	24.04	24.04	0	20.6195
BGFTX.US	BGFTX	20190129	23.99	23.99	23.99	23.99	0	20.8302
BGFV.US	Big 5 Sporting Goods Corporation	20190129	3.52	3.52	3.38	3.38	170701	2.7109	down	up	incorrect
BGNE.US	BeiGene Ltd	20190129	129.64	129.94	123.29	123.8	335616	123.8	down	down	correct
BHF.US	Brighthouse Financial Inc	20190129	37.22	37.27	36.52	36.53	748601	36.53	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20190129	24.9	24.99	24.53	24.91	96027	20.8739	up	up	correct
BHTG.US	BioHiTech Global Inc	20190129	2.45	2.5938	2.3517	2.59	14604	2.59	up	up	correct
BIDU.US	Baidu Inc	20190129	167.91	167.975	164.15	165.27	1469593	165.27	down	down	correct
BIIB.US	Biogen Inc	20190129	327.14	335.08	326.01	334.48	1645734	334.48	up	down	incorrect
BILI.US	Bilibili Inc	20190129	17.99	18.38	17.67	17.84	6344326	17.84	down	down	correct
BIMI.US	BIMI International Medical Inc	20190129	8.39	9.31	7.9888	8.6	109167	8.6	up	up	correct
BIOC.US	Biocept Inc	20190129	2.05	2.1	1.71	1.88	273277	18.8	down	up	incorrect
BIOL.US	BIOLASE Inc	20190129	1.54	1.6419	1.44	1.64	143735	1.64	up	down	incorrect
BIVI.US	BioVie Inc	20190129	0.0249	0.0249	0.0249	0.0249	31	3.1125
BJRI.US	BJ's Restaurants Inc	20190129	53.13	53.13	51.69	52.53	445337	51.7101	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190129	6.03	6.08	6.03	6.05	202868	4.2501	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20190129	2.05	2.12	2.0394	2.1	266267	1.544	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20190129	5.46	5.67	5.46	5.59	21384	3.9342	up	down	incorrect
BKNG.US	Booking Holdings Inc	20190129	1816.62	1820.4	1794.2	1808.8	212398	1808.8	down	down	correct
BKR.US	Baker Hughes Company	20190129	23.21	23.355	23.02	23.16	3365236	20.8611	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20190129	18.6	18.72	18.6	18.72	1395	16.7743	up	up	correct
BKYI.US	BIO	20190129	1.13	1.2042	1.12	1.13	3576	9.04
BL.US	BlackLine Inc	20190129	44.87	45.11	43.775	44.02	329946	44.02	down	down	correct
BLBD.US	Blue Bird Corporation	20190129	20.02	20.05	19.68	19.72	39477	19.72	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190129	3.13	3.18	3.08	3.11	228920	31.1	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20190129	3.55	3.63	3.482	3.54	1155773	3.54	down	down	correct
BLFS.US	BioLife Solutions Inc	20190129	13.07	13.3999	12.7201	12.81	122761	12.81	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20190129	0.2583	0.28	0.24	0.26	287657	13	up	up	correct
BLKB.US	Blackbaud Inc	20190129	70.06	70.5	68.29	68.66	341719	68.1475	down	down	correct
BLMN.US	Bloomin' Brands Inc	20190129	19.43	19.43	18.42	18.98	1090393	18.4152	down	down	correct
BLNK.US	Blink Charging Co	20190129	2.2	2.2305	2.1	2.12	390180	2.12	down	down	correct
BLNKW.US	BLNKW	20190129	0.46	0.46	0.46	0.46	150	0.46
BLPH.US	Bellerophon Therapeutics Inc	20190129	0.68	0.7	0.66	0.698	68612	10.47	up	down	incorrect
BLRX.US	BioLineRx Ltd	20190129	0.605	0.6481	0.58	0.6481	13515	9.7215	up	up	correct
BLU.US	BELLUS Health Inc	20190129	0.79	0.7961	0.79	0.79	1000	2.844
BLUCX.US	Bluestone Community Development Fund	20190129	9.66	9.66	9.66	9.66	0	8.9256
BLUE.US	bluebird bio Inc	20190129	125.6076	127.3568	120.95	123.4087	522529	79.9279	down	down	correct
BMRA.US	Biomerica Inc	20190129	2.5814	2.5814	2.5	2.5582	2147	2.5582	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190129	41.99	42.75	41.1545	42.62	40998	39.6976	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190129	93.55	94.31	92.335	94.18	577570	94.18	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190129	37.83	38.11	37.25	37.39	66168	34.1514	down	down	correct
BNFT.US	Benefitfocus Inc	20190129	55.25	55.995	53.6005	54.15	268705	54.15	down	down	correct
BNGO.US	Bionano Genomics Inc	20190129	4.322	4.35	4.03	4.05	12995	4.05	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190129	1.5713	1.5713	1.57	1.57	353	1.57	down	down	correct
BNSO.US	Bonso Electronics International Inc	20190129	2.41	2.55	2.2401	2.4	2911	2.4	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20190129	1.3942	1.3942	1.3942	1.3942	33	20.913
BOCH.US	Bank of Commerce Holdings	20190129	10.99	11.25	10.99	11.01	12052	10.3868	up	up	correct
BOKF.US	BOK Financial Corporation	20190129	82.66	83.93	82.66	83.09	254815	76.6742	up	up	correct
BOMN.US	Boston Omaha Corporation	20190129	24.81	25.405	24.5591	24.95	27368	24.95	up	up	correct
BOOM.US	DMC Global Inc	20190129	35	35.2	34.55	34.58	50321	34.1857	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190129	2.24	2.45	2.24	2.42	43457	2.42	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20190129	14.2661	14.2717	14.2661	14.2717	2237	12.2007	up	up	correct
BOXL.US	Boxlight Corporation	20190129	3.09	3.2	2.65	2.69	2309018	2.69	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190129	69.47	70.21	68.61	69.55	206428	69.55	up	up	correct
BPOP.US	Popular Inc	20190129	53.98	55.1	53.84	54.79	950933	50.2006	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190129	24.5192	24.6	24.5	24.6	909	20.7749	up	down	incorrect
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190129	25.7	26.07	25.7	25.97	2430	22.2552	up	up	correct
BPRN.US	The Bank of Princeton	20190129	29.9	29.9	29.52	29.71	8283	28.3518	down	down	correct
BPTH.US	Bio	20190129	1.95	2.23	1.95	1.98	772455	1.98	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190129	17.7	17.81	17.52	17.61	888000	14.4772	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190129	0.78	0.78	0.72	0.72	92926	0.72	down	down	correct
BRID.US	Bridgford Foods Corporation	20190129	29	29	28	28.67	3009	28.67	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20190129	14.65	14.77	14.55	14.62	110567	13.1944	down	down	correct
BRKR.US	Bruker Corporation	20190129	34.37	34.95	34.32	34.47	403902	34.1475	up	up	correct
BRKS.US	Brooks Automation Inc	20190129	30.28	30.35	29.39	29.57	314206	28.9011	down	down	correct
BROGW.US	Brooge Energy Limited	20190129	0.22	0.24	0.2	0.24	7000	0.24	up	up	correct
BRQS.US	Borqs Technologies Inc	20190129	3.9	4.2705	3.9	4.2705	300	4.2705	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190129	0.65	0.72	0.58	0.6	119727	2400	down	down	correct
BRY.US	Berry Corporation	20190129	11.24	11.57	11.14	11.24	705217	10.0329
BSET.US	Bassett Furniture Industries Incorporated	20190129	18.73	19.435	18.73	19.24	76027	17.2441	up	down	incorrect
BSGM.US	BioSig Technologies Inc	20190129	4.27	4.3	4.15	4.3	17803	4.3	up	down	incorrect
BSQR.US	BSQUARE Corporation	20190129	2.07	2.1705	2.07	2.15	15361	2.15	up	up	correct
BSRR.US	Sierra Bancorp	20190129	27.12	27.22	26.74	26.94	20475	24.3658	down	down	correct
BSVN.US	Bank7 Corp	20190129	15.05	15.37	15.02	15.02	9117	13.6522	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20190129	5.66	5.66	5.54	5.64	11816	5.64	down	down	correct
BTB.US	Bit Brother Limited	20190129	1.15	1.15	1.115	1.123	32900	1.123	down	up	incorrect
BTBT.US	Bit Digital Inc	20190129	7.9	8.74	7.5301	8.74	900	8.74	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20190129	0.0153	0.0163	0.0153	0.0163	3643	4.89	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20190129	1.32	1.35	1.22	1.24	52380	1.24	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190129	2.6201	2.95	2.6201	2.95	1517	5.9	up	up	correct
BUSE.US	First Busey Corporation	20190129	25.79	26.12	25.72	25.78	60669	23.1198	down	up	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20190129	4.85	5.3	4.85	5.1255	3974	5.1255	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190129	11.3	11.39	11.07	11.09	32832	11.09	down	down	correct
BWEN.US	Broadwind Inc	20190129	1.55	1.5523	1.52	1.53	11870	1.53	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20190129	28.75	29.15	28.53	28.62	10361	26.5757	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190129	9.7	9.75	9.7	9.708	3500	8.7221	up	up	correct
BYFC.US	Broadway Financial Corporation	20190129	1.37	1.37	1.25	1.35	11459	1.35	down	down	correct
BYRN.US	Byrna Technologies Inc	20190129	1.499	1.499	1.499	1.499	50	1.499
BYSI.US	BeyondSpring Inc	20190129	18.2	20.23	18.0883	18.0994	2912	18.0994	down	down	correct
BZUN.US	Baozun Inc	20190129	34.03	34.66	33.68	33.74	1418336	33.74	down	down	correct
CAAS.US	China Automotive Systems Inc	20190129	2.94	2.95	2.91	2.91	5475	2.91	down	down	correct
CAC.US	Camden National Corporation	20190129	39.32	40.47	38.25	40.03	36708	36.5777	up	up	correct
CACC.US	Credit Acceptance Corporation	20190129	411	412.62	408.13	408.67	116377	408.67	down	down	correct
CADCX.US	CADCX	20190129	25.4	25.4	25.4	25.4	0	21.6595
CADEX.US	CADEX	20190129	25.4	25.4	25.4	25.4	0	21.7673
CADFX.US	CION Ares Diversified Credit Fund W	20190129	25.4	25.4	25.4	25.4	0	21.9778
CADUX.US	CADUX	20190129	25.4	25.4	25.4	25.4	0	21.6755
CADWX.US	CADWX	20190129	25.4	25.4	25.4	25.4	0	23.3282
CAKE.US	The Cheesecake Factory Incorporated	20190129	45.91	45.91	44.25	44.91	646699	43.0174	down	down	correct
CALA.US	Calithera Biosciences Inc	20190129	4.1	4.28	4.06	4.25	82760	4.25	up	up	correct
CALM.US	Cal	20190129	41.88	42.24	41.59	41.99	260748	41.6786	up	up	correct
CAMP.US	CalAmp Corp	20190129	14.19	14.35	14.03	14.05	196224	14.05	down	up	incorrect
CAMT.US	Camtek Ltd	20190129	7.05	7.05	6.97	7	70645	6.8643	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190129	0.486	0.49	0.458	0.464	16230	4.64	down	down	correct
CAR.US	Avis Budget Group Inc	20190129	26.53	26.64	25.78	26.03	747505	26.03	down	down	correct
CARA.US	Cara Therapeutics Inc	20190129	14.79	14.9073	14.1	14.68	584979	14.68	down	down	correct
CARE.US	Carter Bankshares Inc	20190129	17	17	16.35	16.76	38275	16.6408	down	down	correct
CARG.US	CarGurus Inc	20190129	41.16	41.31	40.19	40.34	495618	40.34	down	down	correct
CARV.US	Carver Bancorp Inc	20190129	3.8	3.8563	3.8	3.8563	4118	3.8563	up	up	correct
CASA.US	Casa Systems Inc	20190129	11.87	11.8899	11.55	11.68	201994	11.68	down	down	correct
CASH.US	Meta Financial Group Inc	20190129	22.81	24.5	22.6825	24.32	725144	23.8569	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190129	3.41	3.42	3.23	3.36	137217	3.36	down	down	correct
CASS.US	Cass Information Systems Inc	20190129	50.92	51.215	50.48	50.99	25835	47.4978	up	up	correct
CASY.US	Casey's General Stores Inc	20190129	131.29	131.29	128.91	130.03	241506	127.0598	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190129	5.87	6	5.8	5.88	28990	35.28	up	down	incorrect
CATC.US	Cambridge Bancorp	20190129	74.0001	74.66	74.0001	74.66	2202	68.335	up	up	correct
CATY.US	Cathay General Bancorp	20190129	37.33	37.59	37.23	37.29	397364	33.6902	down	down	correct
CBAN.US	Colony Bankcorp Inc	20190129	15	15.75	15	15.75	19171	14.6689	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20190129	1.11	1.15	1.06	1.12	302674	1.12	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20190129	8.53	9.02	8.39	8.43	488747	8.43	down	down	correct
CBFV.US	CB Financial Services Inc	20190129	24.37	24.38	23.77	24.12	3618	21.3308	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20190129	7.76	7.95	7.6	7.91	204758	7.91	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20190129	1.469	1.48	1.444	1.47	3733	1.47	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20190129	11.63	11.8	11.46	11.54	9536	11.4936	down	down	correct
CBOE.US	Cboe Global Markets Inc	20190129	96.54	96.92	94.75	95.54	688069	91.8274	down	up	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20190129	169.8	169.8	166.93	168.96	342810	154.2371	down	down	correct
CBSH.US	Commerce Bancshares Inc	20190129	58.3619	58.6667	58.1524	58.2286	491464	50.2505	down	down	correct
CBTX.US	CBTX Inc	20190129	31.98	32.16	31.75	31.79	10865	30.3056	down	down	correct
CCB.US	Coastal Financial Corporation	20190129	14.8282	15.35	14.8282	15.35	6497	15.35	up	up	correct
CCBG.US	Capital City Bank Group Inc	20190129	24.33	24.33	23.67	23.7	21054	22.1284	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190129	19.2	19.2	18.92	19.02	68735	14.924	down	down	correct
CCEP.US	Coca	20190129	45.05	45.74	44.96	45.71	1741425	42.1556	up	up	correct
CCLP.US	CSI Compressco LP	20190129	2.64	2.69	2.5	2.6	177616	2.3935	down	up	incorrect
CCMP.US	CMC Materials Inc	20190129	99.5	101.165	98.5375	100.68	170879	96.7474	up	up	correct
CCNE.US	CNB Financial Corporation	20190129	24.71	25.96	24.71	25.48	19423	23.3705	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20190129	47.66	48.21	46.64	46.66	202410	41.0803	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20190129	9.38	9.42	9.25	9.33	103415	9.33	down	down	correct
CCXI.US	ChemoCentryx Inc	20190129	11.7	11.7	11.12	11.29	202153	11.29	down	up	incorrect
CDEV.US	Centennial Resource Development Inc	20190129	13.1	13.2	12.86	13	2024951	13	down	up	incorrect
CDK.US	CDK Global Inc	20190129	51.3	51.52	51.04	51.24	915057	49.3101	down	down	correct
CDLX.US	Cardlytics Inc	20190129	18.31	18.42	17.65	18.14	134640	18.14	down	down	correct
CDMO.US	Avid Bioservices Inc	20190129	3.83	3.88	3.73	3.75	121032	3.75	down	down	correct
CDNA.US	CareDx Inc	20190129	27.48	27.74	26.26	26.69	403760	26.69	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190129	46.45	46.58	45.97	46.3	1020142	46.3	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20190129	2.8419	2.918	2.78	2.83	23164	2.83	down	down	correct
CDW.US	CDW Corporation	20190129	82.09	82.72	81.73	81.92	536561	79.2199	down	down	correct
CDXC.US	ChromaDex Corporation	20190129	3.32	3.3266	3.23	3.24	88456	3.24	down	down	correct
CDXS.US	Codexis Inc	20190129	16.95	17.11	16.65	16.99	150264	16.99	up	up	correct
CDZI.US	Cadiz Inc	20190129	9.91	10.25	9.82	10.07	69006	10.07	up	up	correct
CECE.US	CECO Environmental Corp	20190129	6.62	6.69	6.5	6.56	51679	6.56	down	up	incorrect
CEDAX.US	CEDAX	20190129	23.74	23.74	23.74	23.74	0	22.1541
CEDIX.US	Destra International & Event	20190129	23.74	23.74	23.74	23.74	0	20.9013
CEDLX.US	CEDLX	20190129	23.74	23.74	23.74	23.74	0	22.2231
CEDTX.US	CEDTX	20190129	23.73	23.73	23.73	23.73	0	22.2823
CELC.US	Celcuity Inc	20190129	22.0557	22.76	21.8194	21.99	6024	21.99	down	down	correct
CELH.US	Celsius Holdings Inc	20190129	3.69	3.7	3.55	3.68	23068	3.68	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20190129	6.86	7.02	6.86	7.02	8794	7.02	up	up	correct
CENT.US	Central Garden & Pet Company	20190129	39.08	39.28	38.45	38.9	71247	38.9	down	down	correct
CENTA.US	Central Garden & Pet Company	20190129	35.61	35.76	34.87	35.1	163486	35.1	down	up	incorrect
CENX.US	Century Aluminum Company	20190129	8.61	8.785	8.46	8.63	1093572	8.63	up	up	correct
CERC.US	Cerecor Inc	20190129	5.27	5.3325	5.05	5.17	23124	5.17	down	up	incorrect
CERN.US	Cerner Corporation	20190129	54.96	55.165	54.32	54.5	1573969	52.8745	down	down	correct
CERS.US	Cerus Corporation	20190129	5.61	5.735	5.61	5.69	486605	5.69	up	up	correct
CETX.US	Cemtrex Inc	20190129	0.8	0.8	0.7511	0.7568	11192	6.0544	down	down	correct
CETXP.US	Cemtrex Inc	20190129	1.8	1.8	1.8	1.8	159	1.555
CEVA.US	CEVA Inc	20190129	28.02	28.15	27.71	27.71	99434	27.71	down	up	incorrect
CFBK.US	CF Bankshares Inc	20190129	12.7557	12.7557	12.7557	12.7557	297	12.6415
CFFI.US	C&F Financial Corporation	20190129	50.52	50.85	50.38	50.38	2566	45.4058	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20190129	13.66	13.68	13.16	13.43	671221	11.5474	down	down	correct
CFMS.US	Conformis Inc	20190129	0.57	0.57	0.54	0.55	233495	0.55	down	down	correct
CFRX.US	ContraFect Corporation	20190129	0.5156	0.5181	0.48	0.51	511582	5.1	down	down	correct
CG.US	The Carlyle Group Inc	20190129	17.75	17.83	17.6151	17.75	322326	15.7409
CGBD.US	TCG BDC Inc	20190129	14.74	14.79	14.57	14.67	167785	10.0621	down	down	correct
CGC.US	Canopy Growth Corporation	20190129	50.38	50.91	46.13	47.13	17105917	47.13	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190129	24.46	24.46	24.46	24.46	0	21.0596
CGEN.US	Compugen Ltd	20190129	3.6	3.63	3.55	3.57	136297	3.57	down	down	correct
CGNX.US	Cognex Corporation	20190129	43.11	43.79	42.94	43.38	1191518	41.783	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190129	11.37	11.45	11.3361	11.42	42487	8.9176	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190129	0.88	0.9	0.86	0.86	21252	8.6	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190129	2.02	2.14	1.93	2	14391	2	down	down	correct
CHCO.US	City Holding Company	20190129	71.48	72.39	70.8536	72.07	42176	66.0994	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190129	90.3	90.425	89.26	89.7	202689	88.7174	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20190129	33.79	34.355	33.7	34.04	161582	34.04	up	down	incorrect
CHEK.US	Check	20190129	3.52	4.2	3.52	3.9	954360	3.9	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190129	10.07	10.12	10.06	10.08	198944	7.8353	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190129	109.48	110.975	108.72	110.76	1653011	110.76	up	up	correct
CHMG.US	Chemung Financial Corporation	20190129	41.68	41.97	40.51	41.42	7375	37.9738	down	down	correct
CHNR.US	China Natural Resources Inc	20190129	1.632	1.68	1.632	1.6585	2421	1.6585	up	up	correct
CHRS.US	Coherus BioSciences Inc	20190129	12.15	12.74	12.04	12.69	886571	12.69	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20190129	86.61	87.23	86.21	86.61	1538711	80.72
CHSCL.US	CHS Inc	20190129	27.57	27.57	27.18	27.38	12438	22.3961	down	down	correct
CHSCM.US	CHS Inc	20190129	25.9	25.9	25.6007	25.82	6799	21.3666	down	down	correct
CHSCN.US	CHS Inc	20190129	26.69	26.69	26.2842	26.6	58511	21.831	down	down	correct
CHSCO.US	CHS Inc	20190129	27.38	27.4462	27.22	27.4	12846	22.1654	up	up	correct
CHSCP.US	CHS Inc	20190129	28.89	28.98	28.66	28.84	8320	23.5042	down	up	incorrect
CHTR.US	Charter Communications Inc	20190129	290.7	292.97	287.58	289.78	781944	289.78	down	up	incorrect
CHUY.US	Chuy's Holdings Inc	20190129	21.6	21.94	20.83	21.51	295599	21.51	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20190129	7.58	7.66	7.48	7.54	203228	5.6786	down	down	correct
CHX.US	ChampionX Corporation	20190129	34.16	34.73	33.61	33.64	458919	33.64	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20190129	10.93	10.93	10.83	10.84	115122	8.5107	down	down	correct
CIDM.US	Cinedigm Corp	20190129	0.941	1.08	0.892	1.01	144192	1.01	up	up	correct
CIGI.US	Colliers International Group Inc	20190129	62.1	63.04	61.52	61.73	20560	61.529	down	down	correct
CINF.US	Cincinnati Financial Corporation	20190129	79.15	79.48	78.57	79.39	628060	73.5221	up	up	correct
CIVB.US	Civista Bancshares Inc	20190129	18.87	18.901	18.61	18.8	25065	17.5918	down	down	correct
CIZN.US	Citizens Holding Company	20190129	20.5	22.018	20.5	21.05	1971	18.3001	up	up	correct
CJJD.US	China Jo	20190129	2.1	2.14	2.06	2.13	288230	2.13	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20190129	3.4	3.589	3.36	3.39	24682	3.39	down	down	correct
CLAR.US	Clarus Corporation	20190129	10.8433	10.9031	10.5939	10.6837	127904	10.4975	down	up	incorrect
CLBK.US	Columbia Financial Inc	20190129	14.76	14.985	14.71	14.72	42677	14.72	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20190129	4.89	5	4.86	5	12183	5	up	up	correct
CLDB.US	Cortland Bancorp	20190129	19.99	20.1	19.99	20.1	800	18.546	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20190129	0.35	0.35	0.33	0.3431	74198	5.1465	down	down	correct
CLFD.US	Clearfield Inc	20190129	12.29	12.58	11.84	11.94	38800	11.94	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190129	5.5	5.8	5.49	5.74	21186	5.74	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20190129	1.1	1.18	1.08	1.16	24405	1.16	up	up	correct
CLLS.US	Cellectis S.A	20190129	16.55	16.8	16.43	16.73	77247	16.73	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20190129	3.12	3.22	3.1	3.2	82103	3.2	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20190129	1.89	1.91	1.86	1.88	276180	1.88	down	down	correct
CLPS.US	CLPS Incorporation	20190129	6	6.42	5.87	6.28	67005	6.28	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20190129	2.5	2.84	2.5	2.84	2813	2.84	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20190129	2	2.09	1.93	1.98	23255	1.98	down	down	correct
CLRO.US	ClearOne Inc	20190129	1.98	2.0201	1.82	2.01	238796	2.01	up	up	correct
CLSD.US	Clearside Biomedical Inc	20190129	1.12	1.14	1.09	1.11	332081	1.11	down	up	incorrect
CLSK.US	CleanSpark Inc	20190129	2.315	2.4	2.23	2.24	8178	22.4	down	down	correct
CLSN.US	Celsion Corporation	20190129	2.2	2.27	2.07	2.13	45043	2.13	down	down	correct
CLVS.US	Clovis Oncology Inc	20190129	24.73	25.13	24.36	24.48	1822096	24.48	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20190129	1.176	1.266	1.168	1.249	51680	0.8063	up	up	correct
CLXT.US	Calyxt Inc	20190129	12.02	12.589	12	12.31	33174	12.31	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20190129	33.84	34.12	33.7	33.86	136462	33.2353	up	down	incorrect
CMCSA.US	Comcast Corporation	20190129	35.38	36.33	35.38	36.08	19312260	34.155	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20190129	17.45	17.6511	17.45	17.6511	109	38.5949	up	up	correct
CMCTP.US	CIM Commercial Trust Corporation	20190129	29.5	29.5	29.5	29.5	103	25.3849
CME.US	CME Group Inc	20190129	184.81	185.09	180.24	181.19	1345421	165.475	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190129	16.7	16.7	16.46	16.53	1595700	16.53	down	down	correct
CMII.US	CM Life Sciences II Inc	20190129	0.029	0.029	0.029	0.029	0	0.029
CMLS.US	Cumulus Media Inc	20190129	12.01	12.2	11.8	12.05	55558	12.05	up	down	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190129	0.09	0.09	0.09	0.09	0	0.09
CMPR.US	Cimpress plc	20190129	119.67	119.67	117.21	117.29	120756	117.29	down	down	correct
CMRX.US	Chimerix Inc	20190129	2.2	2.25	2.12	2.14	443874	2.14	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20190129	24.98	25.19	24.9	24.97	84163	23.7641	down	up	incorrect
CNBKA.US	Century Bancorp Inc	20190129	76.9	77.56	76.2	76.5	4435	74.9937	down	up	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20190129	13.3	14.14	13.3	13.77	83082	13.77	up	up	correct
CNDT.US	Conduent Incorporated	20190129	12.75	12.82	12.56	12.67	1407013	12.67	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20190129	1.57	1.64	1.5028	1.52	168132	1.52	down	down	correct
CNFR.US	Conifer Holdings Inc	20190129	4.41	4.62	4.41	4.62	520	4.62	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20190129	20.37	20.41	20.04	20.04	98324	19.0795	down	down	correct
CNRLX.US	CNRLX	20190129	10.23	10.23	10.23	10.23	0	10.23
CNROX.US	CNROX	20190129	10.2	10.2	10.2	10.2	0	8.0839
CNSL.US	Consolidated Communications Holdings Inc	20190129	10.36	10.42	10.24	10.27	321654	9.9276	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190129	7800	7800	7800	7800	0	7800
CNTX.US	Context Therapeutics Inc. Common Stock	20190129	2	2	2	2	0	2
CNTY.US	Century Casinos Inc	20190129	7.81	7.84	7.57	7.58	132217	7.58	down	down	correct
CNXN.US	PC Connection Inc	20190129	31.71	31.945	31.59	31.66	30404	30.6454	down	down	correct
COCP.US	Cocrystal Pharma Inc	20190129	2.89	3.049	2.87	3	11253	3	up	up	correct
CODA.US	Coda Octopus Group Inc	20190129	5.751	5.89	5.75	5.866	15825	5.866	up	up	correct
CODX.US	Co	20190129	0.98	1.14	0.96	1.1156	251391	1.1156	up	up	correct
COGT.US	Cogent Biosciences Inc	20190129	3.79	4.12	3.79	3.9	53349	15.6	up	up	correct
COHR.US	Coherent Inc	20190129	124.32	125.6	121.33	122.81	471062	122.81	down	up	incorrect
COHU.US	Cohu Inc	20190129	17.48	17.6	17.22	17.26	139531	16.9618	down	down	correct
COKE.US	Coca	20190129	211.67	211.98	209.27	210.45	14189	208.4209	down	down	correct
COLB.US	Columbia Banking System Inc	20190129	36.24	36.99	36.18	36.8	515526	32.9273	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190129	15.62	16.08	15.38	15.68	198391	15.68	up	up	correct
COLM.US	Columbia Sportswear Company	20190129	87.74	88.23	87.28	87.88	154817	85.8621	up	up	correct
COMM.US	CommScope Holding Company Inc	20190129	20.82	21.19	20.71	20.82	2192746	19.7459
COMS.US	COMSovereign Holding Corp	20190129	1	1.04	0.94	1.04	6484	3.12	up	up	correct
CONE.US	CyrusOne Inc	20190129	52.55	52.94	51.61	52.5	711203	48.3023	down	down	correct
CONN.US	Conn's Inc	20190129	18.53	19.05	18.12	18.88	876110	18.88	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190129	14.96	15.32	14.805	14.94	565750	14.94	down	up	incorrect
CORE.US	Core	20190129	28.36	28.44	28	28.15	219401	27.0476	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190129	12.02	12.04	11.35	11.67	1755966	11.67	down	down	correct
COST.US	Costco Wholesale Corporation	20190129	210.32	210.54	208.5668	210.31	1636487	199.7154	down	down	correct
COUP.US	Coupa Software Incorporated	20190129	79.75	79.75	77.12	78.47	817825	78.47	down	down	correct
COWN.US	Cowen Inc	20190129	15.77	15.95	15.47	15.54	157033	15.2094	down	down	correct
COWNL.US	Cowen Group Inc	20190129	24.8155	24.96	24.8155	24.9	15734	20.7689	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20190129	15.45	15.5	15.45	15.5	692	15.1626	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190129	5.3307	5.57	5.3307	5.57	1879	5.57	up	up	correct
CPLP.US	Capital Product Partners L.P	20190129	1.2338	1.2562	1.217	1.245	229692	6.7515	up	up	correct
CPRT.US	Copart Inc	20190129	49.85	49.94	49.33	49.58	728885	49.58	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190129	2.47	2.5	2.35	2.39	509554	2.39	down	up	incorrect
CPSH.US	CPS Technologies Corporation	20190129	1.32	1.3248	1.32	1.324	2091	1.324	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20190129	26.3	27.02	26.03	26.05	88576	25.3665	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20190129	3.69	3.88	3.68	3.81	83992	3.81	up	up	correct
CPTAG.US	Capitala Finance Corp	20190129	24.65	24.75	24.56	24.75	4093	20.6224	up	up	correct
CPTAL.US	Capitala Finance Corp	20190129	24.83	24.8689	24.83	24.8689	250	20.5757	up	up	correct
CRAI.US	CRA International Inc	20190129	41.19	42.1546	41.03	41.77	22010	39.6198	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190129	7.07	7.11	6.715	6.78	1168860	6.78	down	down	correct
CRDF.US	Cardiff Oncology Inc	20190129	0.632	0.73	0.585	0.7105	445157	4.263	up	up	correct
CRDFX.US	CRDFX	20190129	24.47	24.47	24.47	24.47	0	21.0738
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190129	24.46	24.46	24.46	24.46	0	20.715
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190129	5.28	5.49	5.27	5.49	53030	5.49	up	up	correct
CRDLX.US	CRDLX	20190129	24.46	24.46	24.46	24.46	0	21.4246
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190129	24.46	24.46	24.46	24.46	0	21.0603
CREG.US	China Recycling Energy Corporation	20190129	0.91	0.95	0.8801	0.9231	24132	9.231	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190129	13.1209	13.3741	12.9942	13.267	207063	13.267	up	up	correct
CREX.US	Creative Realities Inc	20190129	2.6	2.6	2.43	2.43	682	2.43	down	down	correct
CRIS.US	Curis Inc	20190129	1.14	1.21	1.1	1.15	168819	1.15	up	up	correct
CRMD.US	CorMedix Inc	20190129	1.69	1.84	1.69	1.78	322697	8.9	up	up	correct
CRMT.US	America's Car	20190129	70.6	70.6	68.49	69.41	67992	69.41	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20190129	4	4.265	3.93	4.16	1057725	4.16	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190129	24.07	25.48	23.36	25.21	19007	25.21	up	up	correct
CRON.US	Cronos Group Inc	20190129	18.48	19.48	17.33	18.15	42470992	18.15	down	down	correct
CROX.US	Crocs Inc	20190129	28.91	29	28.09	28.35	1188434	28.35	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20190129	31.3	31.75	30.1	30.97	656004	30.97	down	down	correct
CRTO.US	Criteo S.A	20190129	24.74	24.84	24.35	24.42	141738	24.42	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20190129	38.59	38.59	37.51	37.56	944451	37.56	down	down	correct
CRVL.US	CorVel Corporation	20190129	62.22	62.44	61.4	61.69	38863	61.69	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190129	3.88	4	3.78	3.83	61540	3.83	down	down	correct
CRWS.US	Crown Crafts Inc	20190129	5.88	5.9	5.8712	5.8712	1203	4.6577	down	up	incorrect
CSBR.US	Champions Oncology Inc	20190129	9.7	10.8332	9.4975	10.72	77398	10.72	up	down	incorrect
CSCO.US	Cisco Systems Inc	20190129	45.81	46.05	45.645	45.96	14469870	42.3087	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190129	3.8	4.46	3.7992	4.11	48537	4.11	up	up	correct
CSGP.US	CoStar Group Inc	20190129	382.79	382.88	377.73	379.94	140367	37.994	down	down	correct
CSGS.US	CSG Systems International Inc	20190129	35.23	35.51	34.735	34.84	114652	32.7805	down	down	correct
CSII.US	Cardiovascular Systems Inc	20190129	28.97	29.43	28.8	29.07	136859	29.07	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20190129	20.83	21.07	20.37	20.58	885751	20.58	down	up	incorrect
CSPI.US	CSP Inc	20190129	10.185	10.185	10.185	10.185	212	9.5949
CSQ.US	Calamos Strategic Total Return Fund	20190129	11.69	11.69	11.52	11.59	358555	9.2269	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190129	7.78	7.9	7.75	7.8607	5596	7.747	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190129	25	25.05	24.929	25	6765	18.8317
CSTE.US	Caesarstone Ltd	20190129	15.01	15.21	14.86	15.11	58928	14.4828	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190129	16	16.13	15.86	16	29717	15.3546
CSWC.US	Capital Southwest Corporation	20190129	21.52	22.09	21.5	21.67	134674	14.9831	up	up	correct
CSWI.US	CSW Industrials Inc	20190129	50.86	51.41	50.6	50.81	20839	49.9052	down	up	incorrect
CSX.US	CSX Corporation	20190129	65.85	66.1	65.33	65.42	4407982	20.993	down	down	correct
CTAS.US	Cintas Corporation	20190129	183.73	184.0263	182.32	183.1	341486	177.8495	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20190129	41.21	41.64	40.5814	41.12	33127	36.553	down	down	correct
CTG.US	Computer Task Group Incorporated	20190129	4.64	4.6732	4.19	4.25	46782	4.25	down	down	correct
CTHR.US	Charles & Colvard Ltd	20190129	0.9575	0.9575	0.9575	0.9575	229	0.9575
CTIB.US	Yunhong CTI Ltd	20190129	2.99	3.02	2.96	2.96	2766	2.96	down	down	correct
CTIC.US	CTI BioPharma Corp	20190129	1.04	1.05	1	1.02	227248	1.02	down	down	correct
CTLP.US	Cantaloupe Inc	20190129	5.76	5.8395	5.39	5.54	1064144	5.54	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20190129	16	16.29	15.36	16.12	184592	16.12	up	up	correct
CTRE.US	CareTrust REIT Inc	20190129	21.35	21.75	21.35	21.68	869881	19.0135	up	up	correct
CTRN.US	Citi Trends Inc	20190129	21.04	21.04	20.64	20.73	34641	20.2761	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190129	69	69.23	68.38	68.66	2902021	66.0597	down	down	correct
CTSO.US	Cytosorbents Corporation	20190129	7.06	7.16	7	7.01	87865	7.01	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20190129	1.01	1.05	1	1.01	25455	1.01
CTXS.US	Citrix Systems Inc	20190129	102.1	102.49	100.36	101.19	1796972	97.323	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190129	5.718	5.718	5.6739	5.6767	6913	3.5477	down	down	correct
CUE.US	Cue Biopharma Inc	20190129	5.3318	5.56	4.82	4.92	45391	4.92	down	down	correct
CUTR.US	Cutera Inc	20190129	13.94	14.3	13.1	13.55	359200	13.55	down	down	correct
CVBF.US	CVB Financial Corp	20190129	22.39	22.4	22.2	22.21	1282509	20.1255	down	down	correct
CVCO.US	Cavco Industries Inc	20190129	150.91	155.83	150.42	155.07	80939	155.07	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190129	19.98	20.0565	19.75	19.75	10344	18.3594	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190129	7.12	7.26	7.06	7.2	79214	7.2	up	up	correct
CVGW.US	Calavo Growers Inc	20190129	82.33	83.48	81.8	81.95	195593	77.4598	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20190129	23.71	24.24	23.6211	23.87	99717	23.87	up	up	correct
CVLT.US	Commvault Systems Inc	20190129	65	65.95	61.88	63.42	1248815	63.42	down	up	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20190129	22	22.2	22	22.14	5400	19.3632	up	up	correct
CVV.US	CVD Equipment Corporation	20190129	4.36	4.5	4.35	4.41	10837	4.41	up	up	correct
CWBR.US	CohBar Inc	20190129	3.23	3.5095	3.2	3.21	32367	3.21	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20190129	12.68	12.81	12.64	12.65	22430	11.7935	down	down	correct
CWST.US	Casella Waste Systems Inc	20190129	30.95	31.01	30.02	30.04	358901	30.04	down	down	correct
CXDC.US	China XD Plastics Company Limited	20190129	2.63	2.72	2.62	2.7	7442	2.7	up	down	incorrect
CXDO.US	Crexendo Inc	20190129	2.25	2.25	2.25	2.25	0	2.25
CYAD.US	Celyad Oncology SA	20190129	22.13	22.2	20.96	20.96	5639	20.96	down	up	incorrect
CYAN.US	Cyanotech Corporation	20190129	3.2136	3.2136	3.2136	3.2136	266	3.2136
CYBE.US	CyberOptics Corporation	20190129	20.29	20.61	19.9069	20.45	23918	20.45	up	up	correct
CYBR.US	CyberArk Software Ltd	20190129	84.78	85.85	83.1	83.53	1376333	83.53	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190129	0.7432	0.776	0.7321	0.7685	2995	15.37	up	up	correct
CYRN.US	Cyren Ltd	20190129	2.55	2.5564	2.47	2.4725	3909	2.4725	down	up	incorrect
CYRX.US	Cryoport Inc	20190129	9.37	9.66	9.25	9.59	115306	9.59	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20190129	6.84	6.98	6.71	6.82	147162	6.82	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20190129	0.42	0.444	0.41	0.433	1416880	0.433	up	up	correct
CZNC.US	Citizens & Northern Corporation	20190129	24.69	24.95	24.51	24.54	14383	21.4787	down	down	correct
CZR.US	Caesars Entertainment Inc	20190129	44.67	44.98	44.07	44.11	482281	44.11	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190129	11.45	11.7	11.25	11.49	8049	10.8703	up	up	correct
DAKT.US	Daktronics Inc	20190129	7.52	7.57	7.28	7.38	196092	7.081	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190129	3.93	3.99	3.91	3.92	3743	12.4347	down	down	correct
DARE.US	Daré Bioscience Inc	20190129	0.84	0.84	0.7525	0.759	55543	0.759	down	down	correct
DBVT.US	DBV Technologies S.A	20190129	6.19	6.49	6.17	6.43	473713	6.43	up	up	correct
DBX.US	Dropbox Inc	20190129	24.07	24.1	23.08	23.24	1723343	23.24	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190129	19.69	19.74	19.47	19.56	219219	16.3072	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190129	25.25	25.91	24.4	25.83	172426	25.83	up	up	correct
DCTH.US	Delcath Systems Inc	20190129	0.2898	0.2898	0.2732	0.283	122151	198.1	down	down	correct
DENN.US	Denny's Corporation	20190129	17.66	17.67	17.42	17.58	516382	17.58	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190129	2.15	2.16	2.05	2.16	57601	2.16	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20190129	0.035	0.035	0.03	0.03	378800	0.03	down	down	correct
DGICA.US	Donegal Group Inc	20190129	13.23	13.43	13.13	13.27	12101	11.7115	up	up	correct
DGICB.US	Donegal Group Inc	20190129	12.06	12.06	12.06	12.06	290	10.8045
DGII.US	Digi International Inc	20190129	11.35	11.67	11.2661	11.53	133541	11.53	up	up	correct
DGLY.US	Digital Ally Inc	20190129	3.5	3.8	3.1003	3.79	1464218	3.79	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20190129	13.24	13.4	13.11	13.4	1652974	12.2959	up	up	correct
DHCNI.US	DHCNI	20190129	21.35	21.54	21.15	21.26	320500	17.8035	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20190129	25.25	25.25	24.88	24.98	60891	22.6545	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20190129	156	161.62	154.32	157.01	18765	133.9551	up	up	correct
DIOD.US	Diodes Incorporated	20190129	32.54	32.54	32.03	32.25	137712	32.25	down	down	correct
DISCA.US	Discovery Inc	20190129	27.82	27.82	27.29	27.4	1671181	27.4	down	up	incorrect
DISCK.US	Discovery Inc	20190129	25.86	25.9	25.48	25.58	1192330	25.58	down	down	correct
DISH.US	DISH Network Corporation	20190129	30.33	30.38	29.67	29.75	2061783	29.75	down	down	correct
DLHC.US	DLH Holdings Corp	20190129	4.8791	4.8791	4.8791	4.8791	357	4.8791
DLPN.US	Dolphin Entertainment Inc	20190129	1.48	1.67	1.38	1.6	8998	8	up	up	correct
DLTH.US	Duluth Holdings Inc	20190129	23	23.4	22.49	23	184851	23
DLTR.US	Dollar Tree Inc	20190129	95.55	96.46	95.061	96.2	2011680	96.2	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190129	3.75	3.99	3.7	3.7	7593	3.7	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190129	16.95	16.969	16.56	16.56	31823	12.4693	down	down	correct
DMRC.US	Digimarc Corporation	20190129	19.11	19.51	18.58	19.28	61977	19.28	up	up	correct
DMTK.US	DermTech Inc	20190129	10.27	10.29	10.27	10.29	2400	20.58	up	up	correct
DNLI.US	Denali Therapeutics Inc	20190129	20.53	21.15	18.6	18.82	691158	18.82	down	down	correct
DOCU.US	DocuSign Inc	20190129	48.99	49.38	47.54	48.3	1616454	48.3	down	up	incorrect
DOGZ.US	Dogness (International) Corporation	20190129	3.74	3.86	3.68	3.68	14885	3.68	down	down	correct
DOMO.US	Domo Inc	20190129	25.92	25.9501	24.78	25.17	212309	25.17	down	up	incorrect
DOOO.US	BRP Inc	20190129	28.1	29.12	27.68	28.65	88783	28.2668	up	up	correct
DORM.US	Dorman Products Inc	20190129	87.38	88.42	86.36	86.87	169582	86.87	down	down	correct
DOX.US	Amdocs Limited	20190129	55.37	55.79	54.92	55.55	1020647	52.6306	up	up	correct
DRIO.US	DarioHealth Corp	20190129	0.7438	0.7515	0.72	0.72	155845	14.4	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190129	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190129	9.8	9.99	9.39	9.87	393855	9.87	up	up	correct
DRRX.US	DURECT Corporation	20190129	0.5775	0.6097	0.571	0.5938	421929	0.5938	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190129	5.0973	5.0973	5.0973	5.0973	500	5.0973
DSGX.US	The Descartes Systems Group Inc	20190129	30.2	30.47	30.045	30.21	86131	30.21	up	down	incorrect
DSKE.US	Daseke Inc	20190129	4.15	4.17	4.03	4.11	161618	4.11	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190129	0.3	0.33	0.28	0.33	2702	0.33	up	up	correct
DSPG.US	DSP Group Inc	20190129	12.36	12.46	12.36	12.41	48785	12.41	up	up	correct
DSWL.US	Deswell Industries Inc	20190129	3.01	3.04	3.01	3.04	5915	2.5816	up	up	correct
DTEA.US	DAVIDsTEA Inc	20190129	1.66	1.66	1.44	1.54	1323369	1.54	down	down	correct
DTSS.US	Datasea Inc	20190129	3.77	3.85	3.77	3.8335	3853	3.8335	up	up	correct
DTST.US	Data Storage Corporation	20190129	0.145	0.17	0.145	0.1575	4350	0.1575	up	up	correct
DUOT.US	Duos Technologies Group Inc	20190129	7.42	7.63	7.42	7.42	2616	7.42
DVAX.US	Dynavax Technologies Corporation	20190129	10.78	10.95	10.645	10.79	488441	10.79	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20190129	3.15	3.36	3.15	3.36	5133	3.36	up	up	correct
DWSN.US	Dawson Geophysical Company	20190129	3.8	3.9179	3.71	3.73	33622	3.73	down	down	correct
DXCM.US	DexCom Inc	20190129	141.06	142.1399	138.3	140.05	719707	140.05	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190129	2.6	2.62	2.55	2.61	21231	2.61	up	up	correct
DXPE.US	DXP Enterprises Inc	20190129	31.29	31.69	31.09	31.56	57565	31.56	up	up	correct
DXYN.US	The Dixie Group Inc	20190129	0.896	0.91	0.89	0.9	7349	0.9	up	up	correct
DYAI.US	Dyadic International Inc	20190129	1.98	1.98	1.95	1.95	9490	1.95	down	up	incorrect
DZSI.US	DZS Inc	20190129	12.88	13.09	12.75	13.03	3013	13.03	up	up	correct
EA.US	Electronic Arts Inc	20190129	89.89	89.89	86.82	87.24	3961361	86.6931	down	up	incorrect
EAST.US	Eastside Distilling Inc	20190129	5.86	6.14	5.84	6.14	44794	6.14	up	up	correct
EBAY.US	eBay Inc	20190129	34.37	34.43	33.54	33.69	19304039	32.3581	down	down	correct
EBAYL.US	eBay Inc. NT 56	20190129	26.2	26.25	26.14	26.2	58119	23.3462
EBIX.US	Ebix Inc	20190129	54.31	55.55	53.49	55.43	360585	53.8284	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190129	17.74	17.74	17.37	17.59	1987	16.5321	down	down	correct
EBSB.US	Meridian Bancorp Inc	20190129	15.76	15.95	15.68	15.85	176180	14.9726	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190129	30.84	31.7	30.5195	31.25	11905	29.06	up	up	correct
ECHO.US	Echo Global Logistics Inc	20190129	23.61	23.82	23.5	23.7	122370	23.7	up	up	correct
ECOL.US	US Ecology Inc	20190129	61.78	63.25	61.36	62.21	84392	61.4597	up	up	correct
ECOR.US	electroCore Inc	20190129	6.07	6.2	6	6.14	58626	6.14	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20190129	29.37	29.72	29.18	29.18	148562	29.18	down	up	incorrect
EDAP.US	EDAP TMS S.A	20190129	2.59	2.8	2.56	2.56	10667	2.56	down	down	correct
EDIT.US	Editas Medicine Inc	20190129	20.65	20.99	19.93	20.29	993109	20.29	down	down	correct
EDRY.US	EuroDry Ltd	20190129	7.94	8.1	7.87	7.92	6507	7.92	down	down	correct
EDSA.US	Edesa Biotech Inc	20190129	1.26	1.2813	1.25	1.2813	52307	7.6878	up	down	incorrect
EDUC.US	Educational Development Corporation	20190129	7.77	7.9337	7.51	7.55	10348	6.9036	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190129	114.72	114.9863	113.04	113.65	202410	113.65	down	down	correct
EFOI.US	Energy Focus Inc	20190129	0.76	0.81	0.732	0.81	18457	4.05	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20190129	45.89	47.025	44.82	44.83	110946	42.4531	down	down	correct
EGAN.US	eGain Corporation	20190129	7.15	7.22	6.97	7.09	89418	7.09	down	down	correct
EGBN.US	Eagle Bancorp Inc	20190129	55.19	55.9894	55.19	55.8	315891	52.6309	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20190129	4.2	4.24	4.105	4.14	184532	27.5299	down	up	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20190129	40.24	41.91	40.045	41.37	162117	41.37	up	down	incorrect
EHTH.US	eHealth Inc	20190129	55.5	56.26	53.73	56.16	513954	56.16	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190129	14.1	14.2999	13.825	13.86	175726	13.86	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20190129	1.63	1.7	1.62	1.63	5057	24.45
ELDN.US	Eledon Pharmaceuticals Inc	20190129	2.75	2.8925	2.4901	2.6	958	46.8	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190129	10.7	11.085	10.56	10.97	19724	10.97	up	up	correct
ELTK.US	Eltek Ltd	20190129	2.2826	2.45	2.2826	2.3109	1729	2.3109	up	up	correct
EMKR.US	EMCORE Corporation	20190129	4.573	4.59	4.45	4.45	29334	4.45	down	down	correct
EML.US	The Eastern Company	20190129	27.3195	27.3195	27.05	27.05	1578	25.6203	down	down	correct
ENDP.US	Endo International plc	20190129	9.53	9.56	9.28	9.39	2298506	9.39	down	down	correct
ENG.US	ENGlobal Corporation	20190129	0.74	0.7504	0.74	0.7504	1843	0.7504	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20190129	1.02	1.1	1.02	1.08	2370	8.64	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190129	6.51	6.8	6.23	6.39	35096	6.39	down	down	correct
ENPH.US	Enphase Energy Inc	20190129	6.99	7.19	6.94	7.1	1696221	7.1	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190129	9.92	9.98	9.92	9.93	692920	9.93	up	up	correct
ENSG.US	The Ensign Group Inc	20190129	42.3171	42.349	41.8372	41.9372	112069	38.8448	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190129	78	78.04	76.03	76.97	149303	76.97	down	down	correct
ENTG.US	Entegris Inc	20190129	33.26	33.53	32.63	33.42	2294384	32.9871	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20190129	0.22	0.23	0.2163	0.2254	3936	22.54	up	down	incorrect
EOLS.US	Evolus Inc	20190129	15.5	15.64	14.7463	15.09	553168	15.09	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20190129	49.61	50.13	49.085	49.3	394891	49.3	down	down	correct
EPIX.US	ESSA Pharma Inc	20190129	4.08	4.15	3.82	3.82	8456	3.82	down	down	correct
EPSN.US	Epsilon Energy Ltd	20190129	4.2114	4.2114	4.2114	4.2114	102	4.2114
EPZM.US	Epizyme Inc	20190129	9.06	9.59	9.04	9.55	435512	9.55	up	up	correct
EQ.US	Equillium Inc	20190129	8.81	9.0175	8.66	8.66	7132	8.66	down	down	correct
EQBK.US	Equity Bancshares Inc	20190129	32.87	32.87	32.3	32.33	23616	32.2547	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20190129	378.1	379.88	373.89	379.29	352133	360.6809	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190129	8.82	8.98	8.805	8.88	9655582	8.4621	up	down	incorrect
ERIE.US	Erie Indemnity Company	20190129	143.16	146.55	141.94	143.31	30783	134.5941	up	up	correct
ERII.US	Energy Recovery Inc	20190129	7.44	7.59	7.37	7.5	123855	7.5	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20190129	8.3	8.3737	8.3	8.32	1460	8.32	up	up	correct
ESBK.US	Elmira Savings Bank	20190129	18.25	18.943	18.15	18.943	7447	16.3124	up	up	correct
ESCA.US	Escalade Incorporated	20190129	11.82	11.83	11.63	11.63	9816	10.3629	down	down	correct
ESEA.US	Euroseas Ltd	20190129	0.76	0.7689	0.731	0.746	19031	5.968	down	down	correct
ESGR.US	Enstar Group Limited	20190129	177.25	178.2323	175.0458	176.3	44876	176.3	down	down	correct
ESGRO.US	Enstar Group Limited	20190129	25.15	25.175	25.05	25.11	14666	20.5809	down	down	correct
ESGRP.US	Enstar Group Limited	20190129	25.26	25.26	25.01	25.01	32558	20.6403	down	down	correct
ESLT.US	Elbit Systems Ltd	20190129	120.97	123.351	120.75	122.76	10121	118.3123	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190129	43.37	44.36	42.9	44.21	363803	44.21	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20190129	21.7	21.72	21.25	21.28	5083	21.28	down	down	correct
ESSA.US	ESSA Bancorp Inc	20190129	15.0981	15.29	15.09	15.29	5075	14.0227	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20190129	27	28.36	27	27.3	36454	27.3	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20190129	7.62	7.7718	7.42	7.42	27686	6.8752	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20190129	6	6.2	6	6.2	33350	6.2	up	up	correct
ETSY.US	Etsy Inc	20190129	55.01	55.88	53.09	53.52	1333992	53.52	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190129	5.48	5.48	5.2	5.43	2462	5.43	down	down	correct
EVBG.US	Everbridge Inc	20190129	59.67	60.02	58.3032	59.18	327299	59.18	down	down	correct
EVER.US	EverQuote Inc	20190129	5.58	5.695	5.2	5.36	127800	5.36	down	down	correct
EVFM.US	Evofem Biosciences Inc	20190129	3.55	3.65	3.43	3.44	39269	3.44	down	up	incorrect
EVK.US	Ever	20190129	3.61	3.8	3.6	3.8	663	3.8	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190129	8.8	9.32	8.76	9.01	55218	9.01	up	up	correct
EVOK.US	Evoke Pharma Inc	20190129	2.831	2.8617	2.785	2.8	142135	2.8	down	down	correct
EVOL.US	Evolving Systems Inc	20190129	1.29	1.34	1.28	1.3	9133	1.3	up	up	correct
EVOP.US	EVO Payments Inc	20190129	24.77	25.05	24.59	24.9	182662	24.9	up	down	incorrect
EWBC.US	East West Bancorp Inc	20190129	52.56	52.87	52.08	52.09	670956	48.6058	down	down	correct
EXAS.US	Exact Sciences Corporation	20190129	84.27	86.63	84	85.62	2230354	85.62	up	up	correct
EXC.US	Exelon Corporation	20190129	46.3	46.51	46.04	46.2	5140137	41.7225	down	down	correct
EXEL.US	Exelixis Inc	20190129	23.18	23.315	22.64	23.13	2686652	23.13	down	down	correct
EXLS.US	ExlService Holdings Inc	20190129	56.56	57.01	55.92	55.97	68697	55.97	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20190129	68.71	68.96	68.05	68.7	705489	66.2871	down	down	correct
EXPE.US	Expedia Group Inc	20190129	117	117.85	115.83	117.08	732663	115.32	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20190129	10.19	10.58	10.09	10.52	99257	5.2511	up	down	incorrect
EXPO.US	Exponent Inc	20190129	49.69	49.69	48.56	48.84	197031	47.495	down	down	correct
EXTR.US	Extreme Networks Inc	20190129	6.77	7.0333	6.3	6.93	3375529	6.93	up	down	incorrect
EYE.US	National Vision Holdings Inc	20190129	31.85	32.15	31.45	31.59	359095	31.59	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190129	0.4749	0.4978	0.441	0.4801	27782	7.2015	up	up	correct
EYEN.US	Eyenovia Inc	20190129	2.7	2.73	2.63	2.63	50738	2.63	down	down	correct
EYES.US	Second Sight Medical Products Inc	20190129	0.87	0.89	0.8301	0.8391	47011	6.7128	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190129	2.31	2.3827	2.18	2.2	518305	22	down	up	incorrect
EZPW.US	EZCORP Inc	20190129	9.03	9.23	9.01	9.1	429575	9.1	up	up	correct
FAMI.US	Farmmi Inc	20190129	4.51	4.8	4.51	4.66	504918	4.66	up	up	correct
FANG.US	Diamondback Energy Inc	20190129	101.19	101.82	99.68	100.16	1505172	93.9916	down	down	correct
FANH.US	Fanhua Inc	20190129	24.53	24.74	23.9	24.01	114341	20.3888	down	down	correct
FARM.US	Farmer Bros. Co	20190129	24.56	24.73	24.32	24.56	22725	24.56
FARO.US	FARO Technologies Inc	20190129	40.04	40.65	39.7	40.33	43749	40.33	up	up	correct
FAST.US	Fastenal Company	20190129	59.6	60.29	59.4	59.97	4762436	27.6656	up	up	correct
FAT.US	FAT Brands Inc	20190129	5.473	5.473	5.4	5.4	6548	4.9425	down	down	correct
FATE.US	Fate Therapeutics Inc	20190129	13.84	14.56	13.55	14.36	636465	14.36	up	down	incorrect
FB.US	Meta Platforms Inc.	20190129	148.09	148.1	143.43	144.19	17631949	144.19	down	down	correct
FBIO.US	Fortress Biotech Inc	20190129	1.4	1.5	1.23	1.44	827415	1.44	up	up	correct
FBIZ.US	First Business Financial Services Inc	20190129	20.89	20.89	20.515	20.56	16615	18.7789	down	down	correct
FBMS.US	The First Bancshares Inc	20190129	31.75	31.91	31.74	31.77	46570	30.4394	up	up	correct
FBNC.US	First Bancorp	20190129	37.7	38	37.43	37.74	184161	35.5701	up	up	correct
FBRX.US	Forte Biosciences Inc	20190129	10	10.82	9.77	10.59	19304	158.85	up	down	incorrect
FCAP.US	First Capital Inc	20190129	44.92	46.19	43.82	44.17	7462	41.7677	down	down	correct
FCBC.US	First Community Bankshares Inc	20190129	34.2	34.49	33.82	34.35	67602	30.7571	up	down	incorrect
FCCO.US	First Community Corporation	20190129	19.86	22.628	19.86	20.06	5429	18.5379	up	up	correct
FCCY.US	1st Constitution Bancorp	20190129	19.32	19.56	19.32	19.56	2840	18.4106	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20190129	0.54	0.55	0.513	0.5215	98385	6.258	down	down	correct
FCFS.US	FirstCash Inc	20190129	84.32	84.47	82.985	83.06	195601	79.5766	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20190129	416.4238	418.42	411.77	411.77	16280	407.7336	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190129	6.79	6.79	6.74	6.76	75000	4.4927	down	down	correct
FCREX.US	FCREX	20190129	12.48	12.48	12.48	12.48	0	10.5322
FCRIX.US	FCRIX	20190129	12.51	12.51	12.51	12.51	0	10.4789
FDBC.US	Fidelity D & D Bancorp Inc	20190129	59.85	59.85	59.15	59.15	919	55.4844	down	down	correct
FDUS.US	Fidus Investment Corporation	20190129	13.61	13.73	13.51	13.68	112234	10.0299	up	down	incorrect
FEIM.US	Frequency Electronics Inc	20190129	12.42	12.53	11.9477	12.49	2310	12.49	up	up	correct
FELE.US	Franklin Electric Co. Inc	20190129	45.96	46.66	45.955	46.38	68945	44.9504	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20190129	6.46	6.74	6.41	6.48	54197	6.48	up	down	incorrect
FEYE.US	Mandiant Inc	20190129	17.35	17.44	17.145	17.27	2954985	17.27	down	down	correct
FFBC.US	First Financial Bancorp	20190129	26.65	26.85	26.4	26.41	226935	23.1222	down	down	correct
FFBW.US	FFBW Inc	20190129	10.29	10.5	10.27	10.5	30258	8.9514	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190129	2.38	2.48	2.15	2.16	87974	2.16	down	down	correct
FFIC.US	Flushing Financial Corporation	20190129	22.18	22.44	22.16	22.16	26012	19.3343	down	up	incorrect
FFIN.US	First Financial Bankshares Inc	20190129	62.5	63.195	62.045	62.54	460408	29.9219	up	up	correct
FFIV.US	F5 Networks Inc	20190129	159.26	159.34	157.43	157.63	462984	157.63	down	down	correct
FFNW.US	First Financial Northwest Inc	20190129	15.6	15.61	15.38	15.38	14471	14.0413	down	down	correct
FFWM.US	First Foundation Inc	20190129	14.62	14.74	14.52	14.52	117695	13.8499	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20190129	22.39	22.4918	21.6207	21.65	9218	16.0619	down	down	correct
FGEN.US	FibroGen Inc	20190129	53.76	53.7964	52.86	53.66	373082	53.66	down	down	correct
FGF.US	FG Financial Group Inc	20190129	4.31	4.37	4.31	4.3499	4859	4.3499	up	up	correct
FGFPP.US	FG Financial Group Inc	20190129	22.25	22.39	22.051	22.051	1500	17.3384	down	up	incorrect
FHB.US	First Hawaiian Inc	20190129	26.5	27.11	26.2305	26.65	1410112	23.4079	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190129	38.92	39.22	38.82	38.9	90589	34.2715	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20190129	172.28	172.28	172.28	172.28	10	172.28
FISI.US	Financial Institutions Inc	20190129	27.28	27.35	27.05	27.18	35058	24.0367	down	up	incorrect
FISV.US	Fiserv Inc	20190129	85.02	85.06	83.1	83.63	5510657	83.63	down	down	correct
FITB.US	Fifth Third Bancorp	20190129	27.65	27.79	27.4	27.43	4093776	24.6082	down	down	correct
FITBI.US	Fifth Third Bancorp	20190129	27.34	27.76	27.1643	27.5	26332	23.303	up	up	correct
FIVE.US	Five Below Inc	20190129	126.21	126.21	122.8957	123.5	538937	123.5	down	down	correct
FIVN.US	Five9 Inc	20190129	48.06	48.06	47.22	47.52	427482	47.52	down	down	correct
FIXX.US	Homology Medicines Inc	20190129	20.82	20.82	19.68	19.76	144532	19.76	down	down	correct
FIZZ.US	National Beverage Corp	20190129	82.96	83.4922	81.11	82.06	401058	36.2992	down	down	correct
FKWL.US	Franklin Wireless Corp	20190129	2.82	2.85	2.8	2.85	16450	2.85	up	up	correct
FLDM.US	Fluidigm Corporation	20190129	8.91	9.08	8.6101	8.64	660685	8.64	down	down	correct
FLEX.US	Flex Ltd	20190129	9.07	9.23	8.78	8.87	7491183	8.87	down	down	correct
FLGT.US	Fulgent Genetics Inc	20190129	3.7688	3.9	3.61	3.85	11867	3.85	up	up	correct
FLIC.US	The First of Long Island Corporation	20190129	20.63	20.97	20.63	20.79	33517	18.7412	up	up	correct
FLL.US	Full House Resorts Inc	20190129	2.29	2.3286	2.27	2.27	13031	2.27	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190129	8.04	8.31	8.02	8.15	398417	6.204	up	down	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190129	0.8	0.8	0.8	0.8	2100	0.8
FLNT.US	Fluent Inc	20190129	4.49	4.59	4.34	4.51	130467	4.51	up	up	correct
FLUX.US	Flux Power Holdings Inc	20190129	1.35	1.6	1.35	1.6	495	16	up	up	correct
FLWS.US	1	20190129	13.34	13.37	13.15	13.28	135016	13.28	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20190129	12.96	13.72	12.87	13.69	722565	13.69	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190129	24.27	24.54	24.1	24.33	20332	22.1305	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190129	31	33.93	30.4577	30.6	17593	28.2363	down	down	correct
FMBH.US	First Mid Bancshares Inc	20190129	32.41	32.74	32.41	32.5	13590	30.2721	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190129	22.52	22.53	22.23	22.23	349513	20.1437	down	down	correct
FMNB.US	Farmers National Banc Corp	20190129	13	13.1	12.83	12.94	18629	11.8364	down	down	correct
FNCB.US	FNCB Bancorp Inc	20190129	9.81	10	9.75	9.77	11880	8.8915	down	down	correct
FNHC.US	FedNat Holding Company	20190129	18.33	18.74	18.13	18.57	23321	17.5057	up	up	correct
FNKO.US	Funko Inc	20190129	17.39	17.75	17.2	17.3	245593	17.3	down	up	incorrect
FNLC.US	The First Bancorp Inc	20190129	25.96	26.08	25.7	25.93	9115	22.7715	down	down	correct
FNWB.US	First Northwest Bancorp	20190129	15.22	15.42	15.22	15.27	11830	14.6929	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20190129	43	43	43	43	100	39.3836
FOCS.US	Focus Financial Partners Inc	20190129	28.66	29.17	28.34	29.1	184313	29.1	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190129	11.18	11.42	11.065	11.34	2469194	11.34	up	up	correct
FONR.US	FONAR Corporation	20190129	22.27	22.2821	21.5	21.5	13096	21.5	down	down	correct
FORD.US	Forward Industries Inc	20190129	1.48	1.48	1.43	1.44	12107	1.44	down	down	correct
FORM.US	FormFactor Inc	20190129	14.64	14.68	14.17	14.41	337427	14.41	down	down	correct
FORR.US	Forrester Research Inc	20190129	44.03	44.09	43.16	43.56	30924	43.56	down	up	incorrect
FOSL.US	Fossil Group Inc	20190129	17.37	17.55	16.96	17.43	746459	17.43	up	up	correct
FOXF.US	Fox Factory Holding Corp	20190129	59.92	60.565	59.1	59.42	140720	59.42	down	up	incorrect
FPAY.US	FlexShopper Inc	20190129	0.823	0.839	0.7501	0.761	249068	0.761	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190129	32.26	34.55	32.26	34.55	1300	30.7883	up	up	correct
FRBA.US	First Bank	20190129	11.21	11.2699	11.04	11.09	16261	10.6845	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190129	6.15	6.16	5.9	6	373042	6	down	down	correct
FRG.US	Franchise Group Inc	20190129	12	12.1	12	12	8100	10.7211
FRGI.US	Fiesta Restaurant Group Inc	20190129	15.04	15.04	14.68	14.9	196613	14.9	down	down	correct
FRHC.US	Freedom Holding Corp	20190129	8.65	8.95	8	8.08	16385	8.08	down	down	correct
FRME.US	First Merchants Corporation	20190129	37.74	37.99	37.37	37.37	108366	34.2492	down	down	correct
FROPX.US	FROPX	20190129	19.18	19.18	19.18	19.18	0	14.113
FRPH.US	FRP Holdings Inc	20190129	49.02	50.3	48.74	49.4	19742	49.4	up	up	correct
FRPT.US	Freshpet Inc	20190129	35.84	36.46	35.54	36.34	258571	36.34	up	up	correct
FRST.US	Primis Financial Corp	20190129	14.57	15.19	14.57	15.12	115286	13.8273	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190129	1.71	1.72	1.68	1.7044	2467	1.7044	down	down	correct
FRTA.US	Forterra Inc	20190129	4.77	4.77	4.63	4.66	114975	4.66	down	up	incorrect
FSBW.US	FS Bancorp Inc	20190129	51	52.5	50.5039	51.37	34287	24.5178	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190129	50.62	51.38	50.07	50.07	5955	16.0269	down	down	correct
FSLR.US	First Solar Inc	20190129	50.89	50.89	50.04	50.08	1638921	50.08	down	down	correct
FSTR.US	L.B. Foster Company	20190129	17.61	17.855	17.36	17.7	21475	17.7	up	up	correct
FSTX.US	F	20190129	10.71	11.13	10.1	10.23	18677	40.92	down	down	correct
FSV.US	FirstService Corporation	20190129	80.58	81.83	80.36	80.77	25606	79.4938	up	up	correct
FTDR.US	Frontdoor Inc	20190129	28.67	29.92	28.64	29.67	253677	29.67	up	down	incorrect
FTEK.US	Fuel Tech Inc	20190129	1.2	1.21	1.1746	1.21	35617	1.21	up	up	correct
FTFT.US	Future FinTech Group Inc	20190129	0.795	0.81	0.7607	0.8014	32904	0.8014	up	up	correct
FTNT.US	Fortinet Inc	20190129	73.95	74.5	72.78	73.21	1490466	73.21	down	up	incorrect
FULT.US	Fulton Financial Corporation	20190129	16.41	16.5	16.25	16.25	641821	14.4764	down	down	correct
FUNC.US	First United Corporation	20190129	16.97	16.97	16.15	16.24	8365	14.9204	down	down	correct
FUND.US	Sprott Focus Trust Inc	20190129	6.5	6.51	6.48	6.51	59863	5.0943	up	up	correct
FUSB.US	First US Bancshares Inc	20190129	8.6	9.171	8.5583	9.1	13627	8.7802	up	up	correct
FUV.US	Arcimoto Inc	20190129	3.24	3.24	3.04	3.04	24071	3.04	down	down	correct
FVCB.US	FVCBankcorp Inc	20190129	17.33	17.55	17.25	17.25	49952	17.25	down	down	correct
FVE.US	Five Star Senior Living Inc	20190129	0.6835	0.71	0.6835	0.7097	15353	7.097	up	down	incorrect
FWBI.US	First Wave BioPharma Inc	20190129	2.15	2.1998	2.01	2.0399	48538	2.0399	down	down	correct
FWONA.US	Formula One Group	20190129	31.15	31.36	30.165	30.33	82719	30.33	down	up	incorrect
FWONK.US	Formula One Group	20190129	31.77	31.95	30.905	31.05	1191084	31.05	down	up	incorrect
FWRD.US	Forward Air Corporation	20190129	57.74	58.56	57.68	58.08	80717	56.1706	up	up	correct
FXNC.US	First National Corporation	20190129	19.5	19.5	19.25	19.5	3600	18.1808
GABC.US	German American Bancorp Inc	20190129	29.52	30.652	28.71	29.09	56643	27.1649	down	down	correct
GAIA.US	Gaia Inc	20190129	10.98	11.1	10.51	10.86	62720	10.86	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20190129	10.6	10.64	10.58	10.61	102360	8.4034	up	up	correct
GALT.US	Galectin Therapeutics Inc	20190129	4.77	5.02	4.75	4.99	425507	4.99	up	up	correct
GASS.US	StealthGas Inc	20190129	3.15	3.15	3	3.12	55009	3.12	down	down	correct
GBCI.US	Glacier Bancorp Inc	20190129	42.61	43.03	42.43	42.75	197138	39.1016	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190129	17.5196	17.626	17.4421	17.4905	178336	13.7138	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190129	32.77	33.1105	32.07	32.1	14456	28.6779	down	up	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20190129	24.99	25.0706	24.98	25.0706	14045	20.3384	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190129	44.78	45.7	43.69	44.9	346117	44.9	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190129	30.4001	30.85	30.4001	30.83	1865	29.2864	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20190129	26.45	26.45	26.45	26.45	0	22.5928
GDEN.US	Golden Entertainment Inc	20190129	18.25	18.705	18.04	18.32	165105	18.32	up	down	incorrect
GDS.US	GDS Holdings Limited	20190129	25.88	26.46	25.2	25.5	587779	25.5	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20190129	9.7499	9.75	9.7497	9.7499	31275	9.7499
GECC.US	Great Elm Capital Corporation	20190129	8.03	8.06	7.99	8.06	46782	5.8162	up	up	correct
GECCM.US	GECCM	20190129	24.9	24.9	24.71	24.8	6325	21.8787	down	down	correct
GEG.US	Great Elm Group Inc	20190129	3.21	3.212	3.15	3.1621	5565	3.1621	down	up	incorrect
GENC.US	Gencor Industries Inc	20190129	13.71	13.8571	13.265	13.7	13409	13.7	down	up	incorrect
GENE.US	Genetic Technologies Limited	20190129	0.8198	0.86	0.81	0.8499	7074	3.3996	up	up	correct
GEOS.US	Geospace Technologies Corporation	20190129	15.09	15.09	14.75	14.95	39913	14.95	down	down	correct
GERN.US	Geron Corporation	20190129	1.08	1.08	1.02	1.03	1110622	1.03	down	down	correct
GEVO.US	Gevo Inc	20190129	2.72	2.7408	2.6	2.63	335211	2.63	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20190129	22.3869	22.3869	22.1	22.1	1317	20.3183	down	down	correct
GFN.US	General Finance Corporation	20190129	9.27	9.3	8.64	9.11	52207	9.11	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20190129	35	35.26	34.2	34.75	368665	33.6794	down	down	correct
GH.US	Guardant Health Inc	20190129	41.14	41.8699	40.47	40.47	142918	40.47	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190129	9.5	9.5	9.39	9.45	22523	9.45	down	down	correct
GIGM.US	GigaMedia Limited	20190129	2.87	2.89	2.87	2.89	4272	2.89	up	up	correct
GIII.US	G	20190129	35.2	35.56	33.91	34.25	502868	34.25	down	down	correct
GILD.US	Gilead Sciences Inc	20190129	68.07	69.96	68.04	69.59	6989320	61.7589	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20190129	8.91	8.91	8.9	8.9	521	7.2957	down	up	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20190129	27.13	27.13	27.13	27.13	0	23.1739
GLAD.US	Gladstone Capital Corporation	20190129	8.39	8.54	8.3839	8.42	90401	6.5003	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190129	1.94	1.94	1.94	1.94	0	1.5547
GLBS.US	Globus Maritime Limited	20190129	3.49	3.63	3.41	3.44	38709	344	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20190129	11.17	11.6	10.94	11.6	7897	10.5534	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190129	7.1	7.15	7.03	7.07	118099	7.07	down	up	incorrect
GLG.US	TD Holdings Inc	20190129	1.44	1.69	1.35	1.62	595860	1.62	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190129	7.62	7.82	7.29	7.38	84239	7.38	down	up	incorrect
GLNG.US	Golar LNG Limited	20190129	21.46	21.68	21.11	21.52	733175	21.1913	up	down	incorrect
GLPG.US	Galapagos NV	20190129	104.81	105.17	103.48	104.23	76607	104.23	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20190129	36.46	36.63	36.06	36.61	1733326	30.9068	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20190129	10.24	10.32	10.07	10.08	109785	10.08	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190129	27.03	27.03	27.03	27.03	0	23.0879
GLYC.US	GlycoMimetics Inc	20190129	10.16	10.64	10.06	10.52	235269	10.52	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20190129	0.61	0.65	0.61	0.64	59	9.6	up	up	correct
GMDA.US	Gamida Cell Ltd	20190129	13.06	13.6	13.06	13.6	11905	13.6	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190129	26.84	26.84	26.84	26.84	0	22.9255
GNCA.US	Genocea Biosciences Inc	20190129	0.5	0.5	0.48	0.48	75453	3.84	down	down	correct
GNPX.US	Genprex Inc	20190129	1.66	1.69	1.55	1.64	13717	1.64	down	up	incorrect
GNSS.US	Genasys Inc	20190129	2.45	2.52	2.45	2.51	39320	2.51	up	up	correct
GNTX.US	Gentex Corporation	20190129	22.95	23.15	22.82	23.03	1904031	21.9788	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190129	30.25	30.25	29.92	29.98	6319	25.1143	down	up	incorrect
GNUS.US	Genius Brands International Inc	20190129	2.43	2.4875	2.411	2.46	3735	2.46	up	up	correct
GOGL.US	Golden Ocean Group Limited	20190129	5.47	5.5	5.4	5.44	174439	4.3301	down	up	incorrect
GOGO.US	Gogo Inc	20190129	3.95	4.11	3.94	4.07	605136	4.07	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20190129	19.67	19.74	19.59	19.71	79329	15.7201	up	up	correct
GOOG.US	Alphabet Inc	20190129	1072.68	1075.15	1055.865	1060.62	1021819	1060.62	down	down	correct
GOOGL.US	Alphabet Inc	20190129	1081.04	1084.73	1066.02	1070.06	985248	1070.06	down	down	correct
GOVX.US	GeoVax Labs Inc	20190129	0.0248	0.026	0.0234	0.026	0	520000	up	up	correct
GP.US	GreenPower Motor Company Inc	20190129	0.3819	0.3819	0.3819	0.3819	125	2.6733
GPP.US	Green Plains Partners LP	20190129	15	15.2495	14.9386	15.13	87963	11.4989	up	up	correct
GPRE.US	Green Plains Inc	20190129	13.9	14.03	13.63	13.97	262629	13.7516	up	up	correct
GPRO.US	GoPro Inc	20190129	4.88	4.945	4.8	4.82	2664646	4.82	down	down	correct
GRBK.US	Green Brick Partners Inc	20190129	8.51	8.62	8.42	8.42	58324	8.42	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20190129	21.7391	22.3478	21.5652	21.7391	2404	11.2371
GRFS.US	Grifols S.A	20190129	18.86	18.98	18.665	18.87	599094	17.8227	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190129	27.37	27.37	27.37	27.37	0	23.3786
GRIN.US	Grindrod Shipping Holdings Ltd	20190129	6.75	6.75	6.3	6.3	1127	5.9893	down	down	correct
GRMN.US	Garmin Ltd	20190129	67.79	68.87	67.51	68.68	944845	64.0296	up	up	correct
GRNQ.US	Greenpro Capital Corp	20190129	3.45	3.45	3.2	3.2	1153	3.2	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190129	0.211	0.2452	0.211	0.241	2100	7.712	up	up	correct
GROW.US	U.S. Global Investors Inc	20190129	1.29	1.29	1.22	1.26	54173	1.204	down	up	incorrect
GRPN.US	Groupon Inc	20190129	3.7	3.81	3.68	3.7	217898	74
GRTS.US	Gritstone bio Inc	20190129	13.91	14.15	13.5	13.66	51634	13.66	down	down	correct
GRVY.US	Gravity Co. Ltd	20190129	36.68	37.98	34.8	36.435	25812	36.435	down	down	correct
GRWG.US	GrowGeneration Corp	20190129	3.035	3.1	3	3.04	43489	3.04	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190129	53.98	54	53.01	53.22	26223	47.5635	down	down	correct
GSHD.US	Goosehead Insurance Inc	20190129	28.07	28.15	27.02	27.86	39966	26.7495	down	down	correct
GSIT.US	GSI Technology Inc	20190129	8.55	8.74	8.14	8.22	58983	8.22	down	up	incorrect
GSKY.US	GreenSky Inc	20190129	10.99	11.055	10.88	10.97	424920	10.97	down	up	incorrect
GSM.US	Ferroglobe PLC	20190129	2.28	2.3	2.18	2.23	787454	2.23	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190129	9.79	9.82	9.79	9.82	13000	9.82	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20190129	0.1201	0.1201	0.12	0.12	56100	0.12	down	down	correct
GT.US	The Goodyear Tire & Rubber Company	20190129	20.48	20.97	20.3	20.87	4886532	19.868	up	up	correct
GTBP.US	GT Biopharma Inc	20190129	0.66	0.68	0.66	0.67	1072	11.39	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20190129	10.03	10.03	10.03	10.03	200	10.03
GTHX.US	G1 Therapeutics Inc	20190129	20.09	20.66	19.86	20.57	642333	20.57	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190129	2.3401	2.42	2.3401	2.4	4571	2.4	up	up	correct
GTX.US	Garrett Motion Inc	20190129	15.25	15.6002	15	15.43	947004	15.43	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190129	10.3973	10.4	10.2	10.225	1530	10.225	down	up	incorrect
GURE.US	Gulf Resources Inc	20190129	1.24	1.24	1.1859	1.2	21733	6	down	down	correct
GVP.US	GSE Systems Inc	20190129	3.02	3.09	2.91	2.98	3973	2.98	down	down	correct
GWGH.US	GWG Holdings Inc	20190129	8.5641	8.8982	8.5	8.69	1981	8.69	up	up	correct
GWRS.US	Global Water Resources Inc	20190129	9.34	9.55	9.3	9.5	16681	8.8946	up	up	correct
GYRO.US	Gyrodyne LLC	20190129	18.1	18.1	17	18.01	7668	18.01	down	down	correct
HA.US	Hawaiian Holdings Inc	20190129	32.61	33.68	32.2	33	1162831	32.3022	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20190129	22.29	22.55	22.11	22.36	213531	20.1142	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190129	18.35	18.43	18.03	18.06	594410	18.06	down	down	correct
HALL.US	Hallmark Financial Services Inc	20190129	9.72	9.8299	9.48	9.57	13956	9.57	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190129	15.69	16.02	15.5	15.96	560567	15.96	up	down	incorrect
HAS.US	Hasbro Inc	20190129	90.7	90.92	89.96	90.63	885922	83.0458	down	up	incorrect
HAYN.US	Haynes International Inc	20190129	31.09	31.71	30.958	31.21	40684	28.5117	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190129	13.56	13.715	13.4804	13.56	8231525	11.7834
HBCP.US	Home Bancorp Inc	20190129	35.64	37.0871	35.5	35.5	9051	32.7302	down	down	correct
HBIO.US	Harvard Bioscience Inc	20190129	2.77	3.12	2.77	2.96	339590	2.96	up	up	correct
HBMD.US	Howard Bancorp Inc	20190129	14.12	14.2375	13.55	14.11	17021	14.11	down	down	correct
HBNC.US	Horizon Bancorp Inc	20190129	16.76	16.99	16.71	16.82	91831	15.3206	up	up	correct
HBP.US	Huttig Building Products Inc	20190129	2.27	2.43	2.175	2.4	13518	2.4	up	up	correct
HCCI.US	Heritage	20190129	25.81	25.99	25.4901	25.62	31188	25.62	down	up	incorrect
HCKT.US	The Hackett Group Inc	20190129	17.75	17.7842	17.58	17.62	46232	16.4824	down	down	correct
HCM.US	HUTCHMED (China) Limited	20190129	22.25	22.517	21.94	22.26	76002	22.26	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190129	44.32	44.4377	43.23	43.57	292940	39.6248	down	down	correct
HDSN.US	Hudson Technologies Inc	20190129	1.2	1.27	1.15	1.24	120382	1.24	up	down	incorrect
HEAR.US	Turtle Beach Corporation	20190129	14.8	14.83	14.07	14.18	610676	14.18	down	down	correct
HEES.US	H&E Equipment Services Inc	20190129	26.16	26.42	25.905	26.16	176965	23.179
HELE.US	Helen of Troy Limited	20190129	114.43	116.47	113.755	115.71	203678	115.71	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190129	0.336	0.34	0.311	0.3343	622	23.401	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20190129	5.34	5.42	5.1	5.23	1579669	20.92	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190129	30.753	30.9308	30.452	30.5	2200	14.3676	down	down	correct
HFFG.US	HF Foods Group Inc	20190129	13.375	13.6	13.1	13.57	5078	13.57	up	up	correct
HFWA.US	Heritage Financial Corporation	20190129	31.31	31.48	31.29	31.3	80934	28.3384	down	down	correct
HGBL.US	Heritage Global Inc	20190129	0.4858	0.4858	0.46	0.46	4526	0.46	down	down	correct
HGEN.US	Humanigen Inc	20190129	0.814	0.904	0.814	0.87	1139	4.35	up	up	correct
HGSH.US	China HGS Real Estate Inc	20190129	1.0251	1.0442	1.0001	1.01	2736	2.02	down	down	correct
HIBB.US	Hibbett Inc	20190129	16.94	16.94	16.53	16.73	346891	16.5793	down	down	correct
HIFS.US	Hingham Institution for Savings	20190129	183	183	181.5	181.5	1130	176.192	down	down	correct
HIMX.US	Himax Technologies Inc	20190129	3.92	4	3.78	3.82	1136073	3.7511	down	down	correct
HITI.US	High Tide Inc. Common Shares	20190129	0.33	0.37	0.32	0.36	291090	0.36	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190129	0.2623	0.275	0.2501	0.2655	184822	0.2655	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190129	1.62	1.72	1.5595	1.7	14991	42.5	up	up	correct
HLG.US	Hailiang Education Group Inc	20190129	36.85	37.3	34.031	34.7	16658	34.7	down	up	incorrect
HLIT.US	Harmonic Inc	20190129	5.1	5.15	5.06	5.14	192128	5.14	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190129	36.5	36.95	36.47	36.59	54415	34.6692	up	down	incorrect
HMHC.US	Houghton Mifflin Harcourt Company	20190129	10.16	10.18	9.93	9.96	295573	9.96	down	up	incorrect
HMNF.US	HMN Financial Inc	20190129	19.94	19.94	19.65	19.7012	1044	19.7012	down	down	correct
HMST.US	HomeStreet Inc	20190129	24.54	24.81	24.415	24.58	72953	23.5213	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190129	13.35	13.35	12.91	12.96	8570	12.96	down	down	correct
HNNA.US	Hennessy Advisors Inc	20190129	11.67	11.9	10.6402	11.0638	31343	9.3934	down	down	correct
HNRG.US	Hallador Energy Company	20190129	5.44	5.65	5.44	5.58	12876	5.2688	up	up	correct
HOFT.US	Hooker Furniture Corporation	20190129	28.43	28.59	27.87	28.42	29059	26.2116	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190129	19.99	20.03	19.51	19.73	595070	19.1258	down	down	correct
HOLX.US	Hologic Inc	20190129	44.35	44.4945	43.91	44.12	2824737	44.12	down	down	correct
HON.US	Honeywell International Inc	20190129	140.85	142.205	140.5	141.74	2424691	133.4744	up	up	correct
HONE.US	HarborOne Bancorp Inc	20190129	15.11	15.24	15.1	15.15	30114	8.2663	up	up	correct
HOPE.US	Hope Bancorp Inc	20190129	14.82	14.93	14.7	14.76	887103	12.8267	down	down	correct
HPK.US	HighPeak Energy Inc	20190129	9.95	9.95	9.95	9.95	600	9.8397
HQI.US	HireQuest Inc	20190129	4	4.29	3.9	3.9	26500	3.802	down	down	correct
HQY.US	HealthEquity Inc	20190129	63.49	63.99	61.47	61.84	531407	61.84	down	down	correct
HROW.US	Harrow Health Inc	20190129	6.19	6.48	6.05	6.09	294341	6.09	down	down	correct
HRTX.US	Heron Therapeutics Inc	20190129	25.81	26.25	25.66	25.96	468045	25.96	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20190129	11.7	11.7	11.58	11.63	38031	8.8443	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20190129	7.26	7.28	6.85	7.19	116379	251.65	down	down	correct
HSIC.US	Henry Schein Inc	20190129	76.8407	78.0801	76.0911	76.7207	1372464	60.1731	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20190129	32.12	32.44	31.905	32.22	39011	30.35	up	up	correct
HSKA.US	Heska Corporation	20190129	95.3	96.41	95.08	96	69512	96	up	up	correct
HST.US	Host Hotels & Resorts Inc	20190129	17.67	18	17.67	17.89	7194064	16.7655	up	up	correct
HSTM.US	HealthStream Inc	20190129	25.02	25.17	24.6	24.66	48921	24.66	down	down	correct
HSTO.US	Histogen Inc	20190129	1.77	2.56	1.73	2.15	322249	21.5	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190129	26.67	27	26.56	27	58921	25.978	up	up	correct
HTBK.US	Heritage Commerce Corp	20190129	13.4	13.49	13.25	13.25	128465	11.4017	down	down	correct
HTBX.US	Heat Biologics Inc	20190129	1.42	1.46	1.39	1.39	42837	9.73	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190129	2.17	2.2454	2.08	2.1	21492	31.5	down	down	correct
HTHT.US	Huazhu Group Limited	20190129	32.13	32.27	31.33	31.45	646593	31.1839	down	down	correct
HTLD.US	Heartland Express Inc	20190129	19.97	20.09	19.74	19.85	533826	19.0407	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190129	46.5	47.42	45.9	46	170093	43.4461	down	down	correct
HUBG.US	Hub Group Inc	20190129	44.2	44.58	43.82	44.3	210014	44.3	up	up	correct
HUGE.US	FSD Pharma Inc	20190129	0.2417	0.242	0.224	0.235	142640	47.235	down	down	correct
HURC.US	Hurco Companies Inc	20190129	37.35	37.92	37.03	37.37	16333	35.7415	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20190129	46.63	47.76	46.5	47.31	84125	47.31	up	up	correct
HUSN.US	Hudson Capital Inc	20190129	1	1.14	0.96	1.0391	61620	5.1955	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190129	1.33	1.33	1.33	1.33	1630	1.33
HVBC.US	HV Bancorp Inc	20190129	15.1	15.15	15.0871	15.0871	7236	15.0871	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20190129	20.2691	20.4469	20.2069	20.2069	1344	18.818	down	down	correct
HWC.US	Hancock Whitney Corporation	20190129	41.89	42.455	41.84	41.99	424105	38.2203	up	up	correct
HWKN.US	Hawkins Inc	20190129	41.09	41.6	41	41.01	17528	19.3884	down	down	correct
HX.US	Xiaobai Maimai Inc	20190129	2.41	2.54	2.41	2.5	45284	7.5	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20190129	9.9697	10.27	9.9697	10	14291	10	up	up	correct
HYRE.US	HyreCar Inc	20190129	4.03	4.99	4.03	4.45	1903121	4.45	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190129	20.47	20.57	20.12	20.44	1041318	20.44	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20190129	46.13	46.595	45.91	45.93	494589	45.93	down	down	correct
IBCP.US	Independent Bank Corporation	20190129	21.67	22.46	20.715	22.02	178551	19.5037	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190129	49.72	51.44	49.72	51	525262	50.0199	up	up	correct
IBOC.US	International Bancshares Corporation	20190129	36	36.38	35.83	35.83	139130	32.5454	down	down	correct
IBTX.US	Independent Bank Group Inc	20190129	53.75	54.01	50.44	53.48	594937	50.2907	down	up	incorrect
ICAD.US	iCAD Inc	20190129	5.96	5.96	5.56	5.58	139609	5.58	down	down	correct
ICBK.US	County Bancorp Inc	20190129	17.35	17.79	17.27	17.52	5589	16.8564	up	up	correct
ICCC.US	ImmuCell Corporation	20190129	8.09	8.09	8.09	8.09	179	8.09
ICCH.US	ICC Holdings Inc	20190129	13.99	13.99	13.99	13.99	179	13.99
ICFI.US	ICF International Inc	20190129	62.25	63.06	61.63	62.61	125136	61.2929	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190129	19.67	19.99	19.3	19.77	371027	19.77	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190129	4.93	5.61	4.8964	5.57	211643	5.57	up	up	correct
ICLR.US	ICON Public Limited Company	20190129	135.35	136.9	135.0613	136.1	212376	136.1	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190129	7.35	7.48	7.3	7.4	17155	5.5737	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190129	116.78	116.9	111.8	112.35	460031	112.35	down	down	correct
ICUI.US	ICU Medical Inc	20190129	238.99	244.73	234.58	241	116362	241	up	up	correct
IDCC.US	InterDigital Inc	20190129	72.02	72.22	71.13	71.54	279465	67.1205	down	down	correct
IDEX.US	Ideanomics Inc	20190129	1.23	1.26	1.16	1.19	299747	1.19	down	down	correct
IDN.US	Intellicheck Inc	20190129	2.49	2.49	2.26	2.47	3125	2.47	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20190129	2.56	2.85	2.5301	2.72	370198	2.72	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20190129	205.18	207.11	203.37	204.29	475124	204.29	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190129	8.12	8.5498	8.12	8.34	4941	8.34	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190129	0.88	0.89	0.88	0.8866	500	0.8866	up	up	correct
IEP.US	Icahn Enterprises L.P	20190129	67.5	68.1018	67	67.46	59795	44.7035	down	down	correct
IESC.US	IES Holdings Inc	20190129	16.4516	16.63	16.44	16.59	14642	16.59	up	up	correct
IFMK.US	iFresh Inc	20190129	1.21	1.25	1.12	1.12	74280	1.12	down	down	correct
IFRX.US	InflaRx N.V	20190129	35.715	36.01	33.32	33.32	63361	33.32	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190129	9.93	9.94	9.93	9.94	2000	9.4323	up	down	incorrect
IGICW.US	International General Insurance Holdings Ltd	20190129	0.35	0.35	0.35	0.35	714500	0.35
III.US	Information Services Group Inc	20190129	4.13	4.19	4.13	4.16	47104	4.1057	up	up	correct
IIIV.US	i3 Verticals Inc	20190129	24.12	24.12	23.28	23.41	45947	23.41	down	down	correct
IIN.US	IntriCon Corporation	20190129	25.29	25.6	24.82	25.41	102966	25.41	up	down	incorrect
IIVI.US	II	20190129	33.6	33.94	32.78	32.79	551143	32.79	down	down	correct
ILMN.US	Illumina Inc	20190129	289.04	289.62	280.52	285.26	1317551	285.26	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20190129	20.69	20.91	20.4825	20.79	208425	17.8637	up	down	incorrect
IMBI.US	iMedia Brands Inc	20190129	0.6129	0.6451	0.57	0.57	342465	5.7	down	down	correct
IMGN.US	ImmunoGen Inc	20190129	4.77	4.81	4.55	4.76	1536395	4.76	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20190129	29.06	29.3	28.45	28.56	46065	27.3455	down	down	correct
IMMP.US	Immutep Limited	20190129	2.1273	2.21	2.06	2.1312	37737	2.1312	up	down	incorrect
IMMR.US	Immersion Corporation	20190129	9.55	9.76	9.35	9.35	163897	9.35	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190129	16.5	16.5	16.38	16.38	15670	14.3068	down	up	incorrect
IMRN.US	Immuron Limited	20190129	6.84	7.0786	6.84	7.0786	446	7.0786	up	up	correct
IMTE.US	Integrated Media Technology Limited	20190129	6.6	7.035	6.53	6.53	5267	6.53	down	up	incorrect
IMUX.US	Immunic Inc	20190129	0.201	0.21	0.195	0.1995	13007	7.98	down	down	correct
IMV.US	IMV Inc	20190129	5.73	5.74	5.6	5.6	475	5.6	down	down	correct
IMXI.US	International Money Express Inc	20190129	11.59	11.8	11.39	11.39	7758	11.39	down	down	correct
INBK.US	First Internet Bancorp	20190129	20	21.1	19.75	19.94	79808	19.3377	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20190129	3	3.5	3	3.41	4393	3.41	up	up	correct
INCY.US	Incyte Corporation	20190129	80.72	81.11	78.24	79.29	1140834	79.29	down	down	correct
INDB.US	Independent Bank Corp	20190129	78.77	79.5385	78.28	78.85	92215	73.0419	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20190129	630.4	633.6	615.2	627.2	730	627.2	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190129	33.44	33.44	33.08	33.4	700	31.9268	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20190129	1.24	1.27	1.21	1.22	139738	1.22	down	down	correct
INFN.US	Infinera Corporation	20190129	4.37	4.46	4.33	4.36	1467422	4.36	down	down	correct
INGN.US	Inogen Inc	20190129	145.74	147.9672	144.4	146.17	212045	146.17	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190129	4.81	4.83	4.635	4.71	691284	4.71	down	down	correct
INOD.US	Innodata Inc	20190129	1.46	1.49	1.43	1.43	3028	1.43	down	down	correct
INOV.US	Inovalon Holdings Inc	20190129	14.17	14.17	13.45	13.72	447620	13.72	down	down	correct
INPX.US	Inpixon	20190129	2.22	2.24	2.1	2.13	7908	95.85	down	down	correct
INSE.US	Inspired Entertainment Inc	20190129	6.68	6.76	6.545	6.75	9835	6.75	up	down	incorrect
INSG.US	Inseego Corp	20190129	5.2	5.235	5	5.13	590488	5.13	down	down	correct
INSM.US	Insmed Incorporated	20190129	24.18	24.54	23.5	24.41	790944	24.41	up	up	correct
INTC.US	Intel Corporation	20190129	46.78	46.97	46.33	46.54	20988342	43.1873	down	down	correct
INTG.US	The InterGroup Corporation	20190129	31.65	31.65	31.65	31.65	507	31.65
INTU.US	Intuit Inc	20190129	211.21	211.865	207.69	208.33	995655	204.8472	down	down	correct
INTZ.US	Intrusion Inc	20190129	3.98	4	3.93	3.95	4843	3.95	down	down	correct
INVA.US	Innoviva Inc	20190129	19.69	20.24	19.63	20.06	885902	20.06	up	up	correct
INVE.US	Identiv Inc	20190129	5.23	5.44	5.1	5.21	13518	5.21	down	down	correct
INVO.US	INVO Bioscience Inc	20190129	0.47	0.5	0.45	0.45	1207	14.4	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20190129	2.29	2.29	2.29	2.29	900	2.29
IONS.US	Ionis Pharmaceuticals Inc	20190129	56.2	56.8074	54.04	54.55	1082249	54.55	down	up	incorrect
IOSP.US	Innospec Inc	20190129	68.26	69.37	68.11	68.74	47403	66.177	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20190129	8.43	8.65	8.31	8.41	831958	8.41	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190129	0.55	0.55	0.5375	0.5375	2000	0.5375	down	down	correct
IPAR.US	Inter Parfums Inc	20190129	64.09	67.22	62.74	66.99	133940	64.6021	up	up	correct
IPDN.US	Professional Diversity Network Inc	20190129	1.34	1.35	1.211	1.3475	7631	1.3475	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20190129	133.75	134.945	131.36	131.47	280969	131.47	down	down	correct
IPLDP.US	Interstate Power and Light Company	20190129	24.9	24.95	24.61	24.95	12200	21.484	up	up	correct
IPWR.US	Ideal Power Inc	20190129	0.3501	0.375	0.349	0.365	6672	3.65	up	up	correct
IQ.US	iQIYI Inc	20190129	19.35	19.37	18.96	19.14	6343061	19.14	down	down	correct
IRBT.US	iRobot Corporation	20190129	86.38	86.91	83.29	84	620344	84	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190129	21.48	21.94	21.48	21.94	447	15.6513	up	up	correct
IRDM.US	Iridium Communications Inc	20190129	18.35	18.76	18.205	18.65	462139	18.65	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190129	62	62.2	61.2	61.4	1639	61.4	down	up	incorrect
IRIX.US	IRIDEX Corporation	20190129	4.69	4.8	4.5973	4.8	4945	4.8	up	up	correct
IRMD.US	IRadimed Corporation	20190129	25.83	26.72	25.505	26.17	62276	26.17	up	up	correct
IROQ.US	IF Bancorp Inc	20190129	20.05	20.05	19.3512	19.3512	841	18.4692	down	down	correct
IRTC.US	iRhythm Technologies Inc	20190129	84.04	84.48	83.03	83.8	348899	83.8	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190129	12.4026	12.9222	12.2464	12.8923	1329697	10.7975	up	down	incorrect
ISBC.US	Investors Bancorp Inc	20190129	11.68	11.84	11.68	11.75	2290599	10.308	up	down	incorrect
ISEE.US	IVERIC bio Inc	20190129	1.28	1.3	1.25	1.27	94437	1.27	down	down	correct
ISIG.US	Insignia Systems Inc	20190129	1.1997	1.21	1.1769	1.19	962	8.33	down	down	correct
ISRG.US	Intuitive Surgical Inc	20190129	497.01	502.24	486.64	494.25	843111	164.75	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20190129	2.1101	2.14	2.0814	2.1295	11021	1.8313	up	up	correct
ISTR.US	Investar Holding Corporation	20190129	23.55	23.99	22.78	22.9	13618	22.045	down	up	incorrect
ITCI.US	Intra	20190129	11.86	11.86	10.75	10.9	612190	10.9	down	up	incorrect
ITI.US	Iteris Inc	20190129	3.87	3.92	3.69	3.74	93202	3.74	down	down	correct
ITIC.US	Investors Title Company	20190129	172.42	173	169.51	169.51	2783	132.6983	down	down	correct
ITRI.US	Itron Inc	20190129	52.63	53.215	52.22	52.23	379125	52.23	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20190129	6.6579	6.7175	6.1	6.29	28272	6.29	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20190129	32.15	32.8	32.02	32.68	35047	29.9603	up	up	correct
IVAC.US	Intevac Inc	20190129	5.36	5.435	5.19	5.35	85623	5.35	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20190129	1.626	1.6328	1.59	1.61	58752	1.61	down	down	correct
JACK.US	Jack in the Box Inc	20190129	83.66	83.66	81	81.07	421519	76.9787	down	down	correct
JAGX.US	Jaguar Health Inc	20190129	0.26	0.267	0.251	0.26	180968	54.6
JAKK.US	JAKKS Pacific Inc	20190129	2.07	2.12	1.91	1.91	2119	19.1	down	down	correct
JAN.US	JanOne Inc	20190129	0.475	0.4895	0.4	0.4458	23242	2.229	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190129	125.03	125.59	124.4	124.97	461263	124.97	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20190129	104.55	105.52	104.42	105.29	585188	102.5535	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20190129	18.23	18.31	18.05	18.12	2873380	18.12	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190129	63.9	64.67	63.47	63.91	38602	57.1412	up	up	correct
JCS.US	Communications Systems Inc	20190129	2.42	2.42	2.35	2.41	7609	1.3877	down	down	correct
JCTCF.US	Jewett	20190129	7.41	7.4414	7.41	7.4414	7005	7.4414	up	up	correct
JD.US	JD.com Inc	20190129	23.74	23.87	23.31	23.52	11310380	23.52	down	up	incorrect
JG.US	Aurora Mobile Limited	20190129	7.5	8.09	7.5	7.71	58027	7.71	up	down	incorrect
JJSF.US	J & J Snack Foods Corp	20190129	151.76	162.84	146.8	156.82	251608	149.9794	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190129	132.6	132.92	129.835	131.14	555474	126.7996	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190129	3.43	3.87	3.4	3.77	229161	3.77	up	up	correct
JOBS.US	51job Inc	20190129	67.41	68.28	66.13	66.31	199180	66.31	down	down	correct
JOUT.US	Johnson Outdoors Inc	20190129	63.25	64.86	62.375	62.85	25981	61.3799	down	up	incorrect
JRJC.US	China Finance Online Co. Limited	20190129	1	1.07	1	1.05	4508	10.5	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20190129	6.62	6.767	6.51	6.52	15359	5.9145	down	down	correct
JRVR.US	James River Group Holdings Ltd	20190129	37.99	38.04	37.61	37.84	58850	34.5264	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190129	18.65	19.8299	18.4501	19.36	37831	16.1985	up	up	correct
JVA.US	Coffee Holding Co. Inc	20190129	5.36	6.34	4.851	5.86	1674885	5.86	up	up	correct
JYNT.US	The Joint Corp	20190129	8.24	8.2537	8.11	8.12	7548	8.12	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20190129	5.3	5.36	5.17	5.26	180704	5.26	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20190129	96.11	98.26	96.08	97	100075	90.1308	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20190129	17.6	17.6664	17.0366	17.29	31520	17.29	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190129	0.1212	0.1668	0.1212	0.1656	17983	0.1656	up	up	correct
KBAL.US	Kimball International Inc	20190129	13.81	13.85	13.685	13.77	70896	12.6719	down	down	correct
KBSF.US	KBS Fashion Group Limited	20190129	3.86	3.86	3.66	3.66	3874	3.66	down	up	incorrect
KDMN.US	Kadmon Holdings Inc	20190129	2.22	2.25	2.17	2.21	249023	2.21	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20190129	12	12.45	11.7	12.35	148011	12.35	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190129	26.27	26.51	26.22	26.47	1666133	24.9735	up	down	incorrect
KE.US	Kimball Electronics Inc	20190129	16.01	16.02	15.78	15.95	52647	15.95	down	up	incorrect
KELYA.US	Kelly Services Inc	20190129	22.39	22.57	22.24	22.32	55851	21.8479	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20190129	30.6	32.115	30.6	32.115	5625	31.1926	up	up	correct
KERN.US	Akerna Corp	20190129	10.17	10.17	10.121	10.1399	36453	10.1399	down	down	correct
KERNW.US	Akerna Corp	20190129	0.85	0.85	0.75	0.76	4900	0.76	down	down	correct
KFRC.US	Kforce Inc	20190129	32.35	32.56	31.97	32.18	72234	30.3302	down	down	correct
KHC.US	The Kraft Heinz Company	20190129	47.04	47.26	46.41	46.88	4440538	40.3901	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190129	34.12	35.19	33.48	34.46	22326	34.46	up	up	correct
KINS.US	Kingstone Companies Inc	20190129	16.55	16.61	16.15	16.3	63399	14.9437	down	down	correct
KIRK.US	Kirkland's Inc	20190129	10.2	10.23	10.02	10.1	86354	10.1	down	down	correct
KLAC.US	KLA Corporation	20190129	102.4	102.425	100.35	100.99	1839656	95.7047	down	up	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20190129	21.52	21.71	20.83	20.93	622171	19.8707	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20190129	25.56	26.0507	24.95	25.05	71920	125.25	down	down	correct
KMDA.US	Kamada Ltd	20190129	5.23	5.23	5.23	5.23	206	5.23
KMPH.US	KemPharm Inc	20190129	2.72	2.799	2.64	2.71	5181	43.36	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190129	5.8	5.96	5.55	5.69	684772	5.69	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190129	18.16	20.45	18	18.58	680610	18.58	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190129	57.49	58.38	57.49	57.82	40112	57.3707	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20190129	8.15	8.21	7.94	7.99	18905	7.99	down	up	incorrect
KOPN.US	Kopin Corporation	20190129	1.3	1.32	1.26	1.26	169474	1.26	down	down	correct
KOR.US	Corvus Gold Inc	20190129	1.8	1.8	1.72	1.73	16434	1.73	down	up	incorrect
KOSS.US	Koss Corporation	20190129	1.9	1.9	1.9	1.9	913	1.9
KPRX.US	Kiora Pharmaceuticals Inc	20190129	7.125	7.47	6.615	7.2	27780	7.2	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20190129	8.39	8.65	8.17	8.24	957361	8.24	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20190129	1.57	1.57	1.52	1.52	10753	1.52	down	down	correct
KRNT.US	Kornit Digital Ltd	20190129	19.46	19.98	19.38	19.8	191039	19.8	up	up	correct
KRNY.US	Kearny Financial Corp	20190129	13.21	13.4	13.2	13.21	177578	12.1369
KRYS.US	Krystal Biotech Inc	20190129	22.47	22.67	20.59	22.11	24763	22.11	down	down	correct
KSPN.US	Kaspien Holdings Inc	20190129	0.5868	0.649	0.5868	0.6	580	12	up	up	correct
KTCC.US	Key Tronic Corporation	20190129	6.3	6.92	6.3	6.62	34954	6.62	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190129	14.92	15.4199	14.85	15.17	868702	15.17	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190129	0.39	0.4	0.33	0.3499	30369	3.499	down	down	correct
KURA.US	Kura Oncology Inc	20190129	15.19	15.49	15.02	15.23	165851	15.23	up	up	correct
KVHI.US	KVH Industries Inc	20190129	11.06	11.06	10.63	10.71	17576	10.71	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20190129	3.5	4	3.5	3.7	11300	3.7	up	up	correct
KZR.US	Kezar Life Sciences Inc	20190129	18.65	19.0573	17.29	17.48	26835	17.48	down	down	correct
LAKE.US	Lakeland Industries Inc	20190129	11.32	11.32	11.02	11.04	8678	11.04	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190129	74.24	74.89	73.72	74.32	173466	65.7504	up	up	correct
LANC.US	Lancaster Colony Corporation	20190129	158.67	159.2	156.18	157.31	114497	149.2757	down	down	correct
LAND.US	Gladstone Land Corporation	20190129	11.55	12	11.55	11.83	200991	10.6691	up	up	correct
LARK.US	Landmark Bancorp Inc	20190129	21.3152	21.5873	21.2245	21.5873	1393	17.6896	up	up	correct
LASR.US	nLIGHT Inc	20190129	19.17	19.52	19.17	19.26	214877	19.26	up	up	correct
LAUR.US	Laureate Education Inc	20190129	16	16.07	15.74	15.74	541541	8.8509	down	down	correct
LAWS.US	Lawson Products Inc	20190129	29.54	31.46	28.757	29.2	7667	29.2	down	down	correct
LAZY.US	Lazydays Holdings Inc	20190129	6.42	7.03	6.42	6.46	8786	6.46	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190129	15.81	15.91	15.61	15.66	107164	14.1051	down	down	correct
LBC.US	Luther Burbank Corporation	20190129	9.21	9.99	9.21	9.56	64362	8.882	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20190129	75.59	75.95	74.77	74.93	59279	74.93	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20190129	75.76	76.08	74.84	75.15	271689	75.15	down	down	correct
LBTYA.US	Liberty Global plc	20190129	23.42	23.82	23.27	23.53	1693452	23.53	up	up	correct
LBTYK.US	Liberty Global plc	20190129	22.58	22.99	22.47	22.7	2004398	22.7	up	down	incorrect
LCNB.US	LCNB Corp	20190129	16.35	16.5	16.31	16.32	12412	14.3242	down	up	incorrect
LCUT.US	Lifetime Brands Inc	20190129	10.2773	11.0061	9.78	9.84	25500	9.3636	down	down	correct
LE.US	Lands' End Inc	20190129	18.19	18.61	17.96	18.56	147149	18.56	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20190129	84.8	86.94	84.68	86.18	327590	81.4142	up	up	correct
LEDS.US	SemiLEDs Corporation	20190129	2.9073	3	2.88	2.93	35019	2.93	up	up	correct
LEE.US	Lee Enterprises Incorporated	20190129	2.85	2.86	2.73	2.73	271046	27.3	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20190129	13.76	13.785	13.305	13.53	129377	13.53	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190129	10.19	10.19	10.19	10.19	0	33.65
LEVL.US	Level One Bancorp Inc	20190129	24	24.5	22.46	24.39	3581	23.7979	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20190129	1.395	1.44	1.32	1.4	4948	42	up	up	correct
LFMD.US	LifeMD Inc	20190129	0.75	0.795	0.75	0.795	573	0.795	up	up	correct
LFUS.US	Littelfuse Inc	20190129	186.34	187.68	183	184.36	138968	179.26	down	down	correct
LFVN.US	LifeVantage Corporation	20190129	14.5	14.69	14.06	14.19	132617	14.19	down	down	correct
LGIH.US	LGI Homes Inc	20190129	57.91	59.84	56.22	59.68	296621	59.68	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190129	114.84	116.51	114.1701	115.96	365044	115.96	up	up	correct
LGO.US	Largo Resources Ltd	20190129	1.92	1.975	1.88	1.89	407597	18.9	down	down	correct
LHCG.US	LHC Group Inc	20190129	106	107.72	104.4484	106.59	132903	106.59	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20190129	0.53	0.556	0.512	0.512	57968	7.168	down	down	correct
LILA.US	Liberty Latin America Ltd	20190129	16.23	16.36	15.98	16.15	419251	15.2215	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190129	16.25	16.55	16.2	16.4	295629	15.4426	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20190129	2.88	2.95	2.88	2.88	8487	2.88
LIND.US	Lindblad Expeditions Holdings Inc	20190129	12.53	12.56	12.29	12.35	91440	12.35	down	down	correct
LINK.US	Interlink Electronics Inc	20190129	1.9859	2.01	1.96	1.96	6225	1.96	down	down	correct
LIQT.US	LiqTech International Inc	20190129	1.69	1.81	1.65	1.73	860574	6.92	up	up	correct
LITE.US	Lumentum Holdings Inc	20190129	47.29	47.53	44.3	44.36	1659364	44.36	down	down	correct
LIVE.US	Live Ventures Incorporated	20190129	7.37	7.37	7.37	7.37	328	7.37
LIVN.US	LivaNova PLC	20190129	89.02	89.82	88.53	88.89	376295	88.89	down	down	correct
LIVX.US	LiveXLive Media Inc	20190129	6.31	6.31	5.99	6	64551	6	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20190129	0.9	0.9	0.9	0.9	83	5.4
LJPC.US	La Jolla Pharmaceutical Company	20190129	5.71	5.76	5.46	5.67	683333	5.67	down	down	correct
LKCO.US	Luokung Technology Corp	20190129	13.07	13.07	11.655	12.5	3688	12.5	down	down	correct
LKFN.US	Lakeland Financial Corporation	20190129	45.44	45.99	45.44	45.62	93783	42.5482	up	up	correct
LKQ.US	LKQ Corporation	20190129	26.3	26.42	25.995	26.27	1914770	26.1558	down	down	correct
LLL.US	JX Luxventure Ltd	20190129	3.86	3.86	3.66	3.66	3874	3.66	down	up	incorrect
LLNW.US	Limelight Networks Inc	20190129	2.91	2.93	2.84	2.86	364550	2.86	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20190129	23.37	23.6	23.0532	23.53	113321	22.78	up	up	correct
LMB.US	Limbach Holdings Inc	20190129	6.12	6.12	5.655	5.655	10029	5.655	down	up	incorrect
LMFA.US	LM Funding America Inc	20190129	1.61	1.73	1.58	1.66	181584	8.3	up	up	correct
LMNL.US	Liminal BioSciences Inc	20190129	0.2184	0.2208	0.2184	0.2184	28	218.3913
LMNR.US	Limoneira Company	20190129	21.49	21.8	21.49	21.59	87049	20.4562	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190129	14.75	15.1	14.75	14.9	113963	11.8561	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190129	23.76	24.48	23.76	24.4	97606	19.7557	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190129	24.3509	24.65	24.3509	24.37	13982	19.1944	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190129	24.19	24.6257	24.19	24.54	5355	19.6156	up	down	incorrect
LMST.US	Limestone Bancorp Inc	20190129	14.33	14.6	14.33	14.6	1485	14.6	up	up	correct
LNDC.US	Landec Corporation	20190129	12.5	12.66	12.49	12.63	60207	12.63	up	up	correct
LNT.US	Alliant Energy Corporation	20190129	43.15	43.36	42.93	43.04	938797	39.4486	down	down	correct
LNTH.US	Lantheus Holdings Inc	20190129	16.68	16.98	16.42	16.47	151251	16.47	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20190129	6.07	6.189	6	6.02	28089	4.8366	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190129	13.91	14	13.73	13.86	267698	13.6601	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190129	17.42	17.42	16.67	16.81	680081	16.81	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190129	8.31	8.855	7.807	8.6	20891	8.6	up	up	correct
LOGI.US	Logitech International S.A	20190129	36.45	36.49	36.08	36.18	289166	34.7669	down	down	correct
LOOP.US	Loop Industries Inc	20190129	8.75	8.7738	8.6	8.715	24252	8.715	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190129	93.44	94.49	92.44	92.58	282322	92.58	down	down	correct
LORL.US	Loral Space & Communications Inc	20190129	35	35.12	34.32	34.52	84179	25.0877	down	down	correct
LOVE.US	The Lovesac Company	20190129	23.69	23.9899	23.385	23.62	7365	23.62	down	up	incorrect
LPCN.US	Lipocine Inc	20190129	1.6	1.66	1.5629	1.63	216284	1.63	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20190129	69.95	71.02	69.95	70.31	362234	68.0038	up	up	correct
LPRO.US	Open Lending Corporation	20190129	9.84	9.84	9.84	9.84	200	9.84
LPSN.US	LivePerson Inc	20190129	22.77	22.77	22.25	22.41	359198	22.41	down	down	correct
LPTH.US	LightPath Technologies Inc	20190129	1.72	1.74	1.66	1.66	28488	1.66	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190129	2.81	2.9662	2.5	2.52	117487	2.52	down	up	incorrect
LQDA.US	Liquidia Corporation	20190129	13.99	14.421	13.43	13.63	18211	13.63	down	down	correct
LQDT.US	Liquidity Services Inc	20190129	8.31	8.31	8.02	8.11	55702	8.11	down	down	correct
LRCX.US	Lam Research Corporation	20190129	169.34	169.97	163.91	164.99	3421202	157.4712	down	up	incorrect
LRFC.US	Logan Ridge Finance Corp	20190129	8.11	8.2	8.08	8.19	36408	3.941	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190129	4.2	4.31	4.11	4.25	12444	51	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20190129	7.6	7.64	7.46	7.54	501823	7.54	down	down	correct
LSEA.US	Landsea Homes Corporation	20190129	9.9	9.92	9.9	9.92	17000	9.92	up	up	correct
LSTR.US	Landstar System Inc	20190129	102.56	103.85	101.59	103.21	309877	98.1634	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20190129	38.59	38.9	38.13	38.72	462690	38.72	up	down	incorrect
LSXMK.US	The Liberty SiriusXM Group	20190129	38.95	39	38.325	38.82	683436	38.1873	down	down	correct
LTAFX.US	Altst Strgs Fd A	20190129	7.17	7.17	7.17	7.17	0	5.9728
LTBR.US	Lightbridge Corporation	20190129	0.7	0.71	0.6868	0.692	74255	8.304	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20190129	6.95	6.95	6.95	6.95	0	5.7804
LTIFX.US	LTIFX	20190129	7.19	7.19	7.19	7.19	0	7.19
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190129	16.44	16.44	15.94	16.22	234294	16.22	down	down	correct
LTRX.US	Lantronix Inc	20190129	3.15	3.15	2.85	2.86	102883	2.86	down	down	correct
LULU.US	Lululemon Athletica Inc	20190129	149.83	149.93	147.81	148.95	1297849	148.95	down	down	correct
LUMO.US	Lumos Pharma Inc	20190129	1.33	1.4	1.33	1.36	169146	12.24	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190129	3.45	3.46	3.33	3.34	30215	3.34	down	down	correct
LVO.US	LiveOne Inc	20190129	6.31	6.31	5.99	6	64600	6	down	down	correct
LWAY.US	Lifeway Foods Inc	20190129	2.74	2.77	2.65	2.66	18825	2.66	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190129	0.725	0.725	0.69	0.705	56964	0.705	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20190129	9.46	9.67	9.41	9.57	241398	9.57	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190129	4.49	4.5	4.26	4.36	609062	4.36	down	down	correct
LYL.US	Dragon Victory International Limited	20190129	1.3944	1.3944	1.3944	1.3944	2338	1.3944
LYTS.US	LSI Industries Inc	20190129	3.3	3.3	3.16	3.22	60195	2.9039	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190129	5.19	5.27	5.16	5.23	74276	3.6563	up	down	incorrect
MANH.US	Manhattan Associates Inc	20190129	48.34	48.53	47.89	48.25	288815	48.25	down	down	correct
MANT.US	ManTech International Corporation	20190129	54.48	55.165	54.48	54.57	80620	51.7567	up	up	correct
MAR.US	Marriott International Inc	20190129	110.47	111.34	109.98	111.12	1186659	109.1127	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190129	0.369	0.369	0.35	0.36	32174	1.44	down	up	incorrect
MARK.US	Remark Holdings Inc	20190129	2.02	2.12	1.93	1.96	189210	1.96	down	down	correct
MARPS.US	Marine Petroleum Trust	20190129	2.3	2.3	2.01	2.15	9991	1.6565	down	down	correct
MASI.US	Masimo Corporation	20190129	122.32	122.74	120.63	121.94	247285	121.94	down	down	correct
MAT.US	Mattel Inc	20190129	12.41	12.48	12.23	12.26	2173490	12.26	down	down	correct
MATW.US	Matthews International Corporation	20190129	43.92	44.71	43.62	44.6	136853	41.52	up	up	correct
MBCN.US	Middlefield Banc Corp	20190129	42.98	44.45	42.745	42.98	3303	19.7585
MBII.US	Marrone Bio Innovations Inc	20190129	1.37	1.42	1.36	1.39	60627	1.39	up	up	correct
MBIN.US	Merchants Bancorp	20190129	21.24	21.27	21.1	21.19	11800	20.3372	down	down	correct
MBIO.US	Mustang Bio Inc	20190129	3.14	3.4	3.14	3.26	48800	3.26	up	up	correct
MBOT.US	Microbot Medical Inc	20190129	9.23	9.29	8.6	8.74	784536	8.74	down	down	correct
MBRX.US	Moleculin Biotech Inc	20190129	1.4	1.4199	1.34	1.39	7501	8.34	down	up	incorrect
MBUU.US	Malibu Boats Inc	20190129	38.93	39.7	38.63	39.45	199857	39.45	up	up	correct
MBWM.US	Mercantile Bank Corporation	20190129	34.11	34.175	33.35	33.49	63697	29.8519	down	down	correct
MCBC.US	Macatawa Bank Corporation	20190129	9.76	9.8	9.66	9.73	13389	8.7726	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190129	13.22	13.22	13.22	13.22	0	11.092
MCFT.US	MasterCraft Boat Holdings Inc	20190129	21.81	21.81	20.94	21.23	153034	21.23	down	down	correct
MCHP.US	Microchip Technology Incorporated	20190129	81.02	81.73	79.29	79.49	4086460	38.1286	down	down	correct
MCHX.US	Marchex Inc	20190129	3.89	4.04	3.89	3.98	201516	3.98	up	up	correct
MCRB.US	Seres Therapeutics Inc	20190129	5.99	6.22	5.93	6.04	122550	6.04	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20190129	42.55	42.71	41.69	42.6	48946	42.6	up	up	correct
MDB.US	MongoDB Inc	20190129	88.56	89.47	86.81	86.99	920548	86.99	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20190129	108.65	113.67	108.305	110.77	153346	110.77	up	down	incorrect
MDGS.US	Medigus Ltd	20190129	2.43	3.2	2.35	2.52	571640	2.52	up	up	correct
MDJH.US	MDJM Ltd	20190129	3.19	3.3	3.08	3.19	17216	3.19
MDLZ.US	Mondelez International Inc	20190129	43.2	43.5785	42.85	43.43	7462510	40.9342	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20190129	7.24	7.24	7.24	7.24	167	5.8036
MDRX.US	Allscripts Healthcare Solutions Inc	20190129	11.97	12.06	11.72	11.74	1439678	11.74	down	down	correct
MDVL.US	Medavail Holdings Inc	20190129	1.77	1.7999	1.7	1.72	12185	20.64	down	down	correct
MDWD.US	MediWound Ltd	20190129	4.86	4.94	4.76	4.85	93433	4.85	down	down	correct
MDXG.US	MiMedx Group Inc	20190129	2.6	2.65	2.56	2.6	250702	2.6
MEDP.US	Medpace Holdings Inc	20190129	60.97	61.37	60.05	60.68	352534	60.68	down	down	correct
MEIP.US	MEI Pharma Inc	20190129	2.7	2.795	2.65	2.68	185184	2.68	down	down	correct
MELI.US	MercadoLibre Inc	20190129	354.7	356.9999	346.4	351.23	453184	351.23	down	down	correct
MEOH.US	Methanex Corporation	20190129	57	57.74	56.48	56.7	524690	52.8756	down	up	incorrect
MERC.US	Mercer International Inc	20190129	14.51	14.51	14.01	14.46	409482	13.0025	down	down	correct
MESA.US	Mesa Air Group Inc	20190129	9.11	9.37	8.7	8.82	153171	8.82	down	down	correct
MESO.US	Mesoblast Limited	20190129	4.58	4.65	4.48	4.58	16208	4.58
METC.US	Ramaco Resources Inc	20190129	5.4	5.59	5.4	5.47	15501	5.47	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20190129	0.788	0.8379	0.75	0.8042	28140	1.6084	up	up	correct
MFIN.US	Medallion Financial Corp	20190129	5.216	5.38	5.21	5.25	35154	5.25	up	up	correct
MGEE.US	MGE Energy Inc	20190129	62.72	63.33	61.93	61.97	45686	58.3171	down	down	correct
MGI.US	MoneyGram International Inc	20190129	2.19	2.2	1.99	2	569404	2	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20190129	8.2	8.2	7.96	8.08	45979	7.4754	down	down	correct
MGLN.US	Magellan Health Inc	20190129	65	66.01	64.1	65.36	188046	65.36	up	up	correct
MGNI.US	Magnite Inc	20190129	4.38	4.4	4.1975	4.29	313013	4.29	down	down	correct
MGNX.US	MacroGenics Inc	20190129	11.39	12.05	11.1907	11.54	507971	11.54	up	up	correct
MGPI.US	MGP Ingredients Inc	20190129	73.45	74.2486	70.65	71.43	101359	69.4719	down	down	correct
MGRC.US	McGrath RentCorp	20190129	49.7	49.7	49.1	49.28	119468	46.0803	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20190129	7.06	7.09	6.5	6.62	46009	6.62	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20190129	9.89	9.89	9.1	9.2	58338	9.2	down	down	correct
MHLD.US	Maiden Holdings Ltd	20190129	1.22	1.22	1.12	1.14	528455	1.14	down	up	incorrect
MICT.US	MICT Inc	20190129	0.9384	0.9599	0.8953	0.9104	69879	0.9104	down	up	incorrect
MIDD.US	The Middleby Corporation	20190129	116.32	117.4	115.105	116.89	487263	116.89	up	up	correct
MIME.US	Mimecast Limited	20190129	34.67	35.11	34.46	34.73	418688	34.73	up	up	correct
MIND.US	MIND Technology Inc	20190129	3.94	3.97	3.94	3.96	1548	3.96	up	up	correct
MINDP.US	MIND Technology Inc	20190129	22.5	22.5	22.4857	22.4892	1550	17.1249	down	down	correct
MINM.US	Minim Inc. Common Stock	20190129	1.3	1.35	1.3	1.3	4135	1.3
MITK.US	Mitek Systems Inc	20190129	11.13	11.2489	10.98	11.2	394447	11.2	up	up	correct
MKSI.US	MKS Instruments Inc	20190129	79.57	79.57	76.96	78.09	859627	76.521	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20190129	218.35	218.46	213.14	213.5	289872	209.7392	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20190129	0.9399	0.9399	0.9399	0.9399	1000	0.5124
MLAB.US	Mesa Laboratories Inc	20190129	217	223.3	217	217.37	12291	215.7322	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190129	21.23	21.3412	20.91	21	1245615	20.2093	down	down	correct
MLHR.US	Herman Miller Inc	20190129	33.65	33.71	33.27	33.32	318733	31.8944	down	down	correct
MLKN.US	MillerKnoll Inc	20190129	33.65	33.71	33.27	33.32	318733	31.7519	down	down	correct
MLVF.US	Malvern Bancorp Inc	20190129	19.4101	20.09	19.41	19.51	6406	19.51	up	up	correct
MMAT.US	Meta Materials Inc	20190129	1.98	2.02	1.94	1.98	28450	1.98
MMLP.US	Martin Midstream Partners L.P	20190129	13.36	13.44	13.26	13.32	152140	10.6285	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190129	0.8	0.8	0.8	0.8	1230	0.8
MMSI.US	Merit Medical Systems Inc	20190129	53.55	53.91	52.86	53.37	238592	53.37	down	down	correct
MMYT.US	MakeMyTrip Limited	20190129	25.53	25.61	24.54	25.14	382222	25.14	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20190129	2.47	2.47	2.4437	2.47	10327	1.7839
MNDT.US	Mandiant Inc.	20190129	17.35	17.44	17.145	17.27	2954985	17.27	down	up	incorrect
MNKD.US	MannKind Corporation	20190129	1.27	1.27	1.17	1.19	3241092	1.19	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190129	0.0516	0.0516	0.0516	0.0516	900	0.4128
MNOV.US	MediciNova Inc	20190129	8.91	9.12	8.72	8.73	142073	8.73	down	down	correct
MNRO.US	Monro Inc	20190129	71.7	72.13	69.97	71.22	281144	68.1088	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20190129	19	20	19	19.75	3801	19.75	up	down	incorrect
MNST.US	Monster Beverage Corporation	20190129	55.73	55.89	55.19	55.48	1508335	55.48	down	down	correct
MNTV.US	Momentive Global Inc	20190129	12.9	13.05	12.62	12.64	100237	12.64	down	down	correct
MNTX.US	Manitex International Inc	20190129	6.5998	7.08	6.57	6.98	33775	6.98	up	up	correct
MODV.US	ModivCare Inc	20190129	63.54	63.55	62.44	63.23	35193	61.4281	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20190129	25.9	27.48	25.9	27.18	46959	24.7094	up	up	correct
MOGO.US	Mogo Inc	20190129	2.2311	2.24	2.195	2.225	12500	2.225	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190129	17.56	18.3	17.56	18	21830	18	up	up	correct
MOMO.US	Momo Inc	20190129	29.98	29.98	28.49	28.97	3074109	26.4043	down	down	correct
MOR.US	MorphoSys AG	20190129	27.67	28.21	27.55	27.73	51270	27.73	up	up	correct
MORN.US	Morningstar Inc	20190129	119.18	119.285	118.28	118.54	62784	116.2669	down	down	correct
MOSY.US	MoSys Inc	20190129	3.222	3.4	3.2	3.396	6994	3.396	up	up	correct
MOTS.US	Motus GI Holdings Inc	20190129	4.15	4.2943	4.15	4.18	6936	4.18	up	up	correct
MOXC.US	Moxian Inc	20190129	0.7	0.7034	0.6	0.6271	18489	3.1355	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20190129	20.02	20.34	19.89	20.02	134347	20.02
MPB.US	Mid Penn Bancorp Inc	20190129	24	24	23.51	23.51	2287	21.2766	down	up	incorrect
MPWR.US	Monolithic Power Systems Inc	20190129	128.03	129.4	126.23	126.45	201809	123.4567	down	down	correct
MRAM.US	Everspin Technologies Inc	20190129	6.57	6.755	6.5	6.755	18196	6.755	up	up	correct
MRBK.US	Meridian Corporation	20190129	16.6	17.27	16.6	17.27	905	16.0238	up	up	correct
MRCC.US	Monroe Capital Corporation	20190129	11.75	11.7763	11.64	11.65	66322	8.1966	down	down	correct
MRCY.US	Mercury Systems Inc	20190129	48.91	51.34	48.6	50.62	316824	50.62	up	up	correct
MRIN.US	Marin Software Incorporated	20190129	5.97	6.1765	5.8898	6.03	111201	6.03	up	up	correct
MRKR.US	Marker Therapeutics Inc	20190129	5.85	5.895	5.44	5.44	256870	5.44	down	down	correct
MRLN.US	Marlin Business Services Corp	20190129	22.98	23	21.91	22.2	10876	19.8305	down	up	incorrect
MRNA.US	Moderna Inc	20190129	14.46	14.875	14.45	14.63	592755	14.63	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190129	3.19	3.19	2.98	3.04	149234	12.16	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20190129	4.03	4.34	4.03	4.27	113497	4.27	up	up	correct
MRTN.US	Marten Transport Ltd	20190129	19.66	19.78	19.16	19.73	503329	11.7747	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190129	61.98	62.56	60.131	62.15	583152	62.15	up	up	correct
MRUS.US	Merus N.V	20190129	11.95	12.81	11.92	12.3	133208	12.3	up	up	correct
MRVL.US	Marvell Technology Inc	20190129	18.42	18.48	17.9	18.13	10201290	17.7627	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20190129	23.51	24.38	23.48	24.1	84149	20.8546	up	up	correct
MSEX.US	Middlesex Water Company	20190129	54.94	54.94	53.42	54.58	51335	52.228	down	up	incorrect
MSFDX.US	Mlt Strgy Grwt A	20190129	13.63	13.63	13.63	13.63	0	11.3788
MSFIX.US	The Multi	20190129	13.84	13.84	13.84	13.84	0	11.5538
MSFT.US	Microsoft Corporation	20190129	104.88	104.97	102.17	102.94	31490551	99.5424	down	down	correct
MSFYX.US	The Multi	20190129	13.36	13.36	13.36	13.36	0	11.1534
MSTR.US	MicroStrategy Incorporated	20190129	138.48	138.96	136.96	138.27	112455	138.27	down	down	correct
MSVB.US	Mid	20190129	12.2414	12.25	12.2414	12.25	201	11.9956	up	up	correct
MTBC.US	CareCloud Inc	20190129	4.16	4.1865	4.05	4.1865	54714	4.1865	up	down	incorrect
MTBCP.US	CareCloud Inc	20190129	26.74	27.0387	26.67	26.96	22224	20.0491	up	down	incorrect
MTC.US	Mmtec Inc	20190129	6.39	6.44	5.7501	6.1999	20871	6.1999	down	down	correct
MTEM.US	Molecular Templates Inc	20190129	4.19	4.31	4.19	4.26	28037	4.26	up	up	correct
MTEX.US	Mannatech Incorporated	20190129	19.34	19.34	18.96	18.96	1087	15.817	down	down	correct
MTLS.US	Materialise NV	20190129	15.64	16.0522	15.56	15.56	111052	15.56	down	up	incorrect
MTP.US	Midatech Pharma plc	20190129	0.125	0.13	0.1119	0.1209	17791	6.045	down	down	correct
MTRX.US	Matrix Service Company	20190129	21.15	21.15	20.87	21	115911	21	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190129	17.43	17.47	17.12	17.31	289550	17.31	down	down	correct
MU.US	Micron Technology Inc	20190129	38.28	38.98	37.25	37.39	30330993	37.3378	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190129	9.9697	10.27	9.9697	10	14291	10	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20190129	10.5	10.5	10.5	10.5	200	10.5
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190129	0.43	0.44	0.4	0.44	178000	0.44	up	up	correct
MULN.US	Mullen Automotive Inc	20190129	5.86	6.03	5.8	5.93	43900	5.93	up	up	correct
MVBF.US	MVB Financial Corp	20190129	16.7	16.75	16.19	16.4	4805	15.6748	down	down	correct
MVIS.US	MicroVision Inc	20190129	0.7899	0.82	0.7899	0.82	100053	0.82	up	up	correct
MYFW.US	First Western Financial Inc	20190129	13.5	14	13.475	13.75	5032	13.75	up	up	correct
MYGN.US	Myriad Genetics Inc	20190129	27.4	27.76	27.2	27.58	967930	27.58	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190129	1.21	1.26	1.1218	1.19	191750	57.12	down	up	incorrect
MYRG.US	MYR Group Inc	20190129	30.19	30.66	29.92	30.15	18654	30.15	down	down	correct
MYSZ.US	My Size Inc	20190129	0.82	0.82	0.79	0.79	7054	11.85	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20190129	11.1	11.17	11.01	11.04	10480	11.04	down	up	incorrect
NAKD.US	Naked Brand Group Limited	20190129	0.87	0.87	0.82	0.83	22	1245.0008	down	down	correct
NAOV.US	NanoVibronix Inc	20190129	3.35	3.35	3.35	3.35	1000	3.35
NATH.US	Nathan's Famous Inc	20190129	71.68	72	69.4	70.28	13458	65.9514	down	up	incorrect
NATI.US	National Instruments Corporation	20190129	44.7	45.14	44.33	44.88	1170564	41.5677	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190129	8.01	8.0415	8	8.04	5824	7.6144	up	up	correct
NAVI.US	Navient Corporation	20190129	11.4	11.52	11.34	11.45	1750005	9.8149	up	up	correct
NBEV.US	NewAge Inc	20190129	7.02	7.18	6.66	6.87	10829751	6.87	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190129	85.06	86.36	82.78	85.13	1969824	85.13	up	up	correct
NBN.US	Northeast Bank	20190129	17.89	19.595	17.822	19.44	19583	19.3363	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190129	1.92	1.98	1.9005	1.94	23355	19.4	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20190129	0.1177	0.13	0.1101	0.1238	974435	2.476	up	up	correct
NBTB.US	NBT Bancorp Inc	20190129	36.16	36.51	36.01	36.13	74865	32.9977	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20190129	54.74	54.88	54.2	54.25	15264	54.25	down	down	correct
NCMI.US	National CineMedia Inc	20190129	6.93	7.13	6.9	6.99	217514	5.4871	up	up	correct
NCNA.US	NuCana plc	20190129	12.1	12.54	11.8318	12.1	77992	12.1
NCSM.US	NCS Multistage Holdings Inc	20190129	5.74	5.81	5.71	5.71	34086	114.2	down	down	correct
NCTY.US	The9 Limited	20190129	1.23	1.38	1.22	1.325	155894	13.25	up	up	correct
NDAQ.US	Nasdaq Inc	20190129	86.15	86.37	85.42	85.81	1294799	81.7948	down	down	correct
NDLS.US	Noodles & Company	20190129	7.3	7.31	7.03	7.28	681084	7.28	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20190129	1.99	2.24	1.8859	2.19	207142	2.19	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190129	0.7451	0.78	0.7451	0.7783	8314	0.7783	up	up	correct
NDSN.US	Nordson Corporation	20190129	128.67	129.41	127.76	128.07	176683	124.625	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190129	12	12.1	12	12.1	2450	8.7637	up	up	correct
NEGG.US	Newegg Commerce Inc	20190129	10	10.08	9.6	9.92	725	9.92	down	up	incorrect
NEO.US	NeoGenomics Inc	20190129	16.62	16.89	16.46	16.67	657437	16.67	up	up	correct
NEOG.US	Neogen Corporation	20190129	59.9	59.99	58.73	58.75	97641	29.375	down	down	correct
NEON.US	Neonode Inc	20190129	2.47	2.52	2.47	2.5	4222	2.5	up	up	correct
NEPH.US	Nephros Inc	20190129	0.59	0.59	0.57	0.58	2878	5.22	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20190129	3.31	3.36	3.17	3.22	505604	3.22	down	down	correct
NERV.US	Minerva Neurosciences Inc	20190129	6.49	6.49	6.11	6.3	232061	6.3	down	down	correct
NESR.US	National Energy Services Reunited Corp	20190129	7.87	8.23	7.87	8.23	2397	8.23	up	up	correct
NESRW.US	NESRW	20190129	0.89	0.89	0.8	0.89	400	0.89
NETE.US	Net Element Inc	20190129	5.86	6.0273	5.8	5.93	44077	5.93	up	up	correct
NEWT.US	Newtek Business Services Corp	20190129	18.99	19.24	18.77	18.97	94719	13.755	down	down	correct
NEXT.US	NextDecade Corporation	20190129	3.95	4.14	3.7	3.84	30029	3.84	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190129	14.424	14.46	14.29	14.29	44074	12.9524	down	down	correct
NFLX.US	Netflix Inc	20190129	335.87	338.22	328.151	328.9	7655189	328.9	down	down	correct
NH.US	NantHealth Inc	20190129	0.6	0.6	0.55	0.5572	76635	0.5572	down	down	correct
NHTC.US	Natural Health Trends Corp	20190129	16.86	16.99	16.52	16.75	107078	12.1742	down	down	correct
NICE.US	NICE Ltd	20190129	107.67	108.26	107.18	107.87	213957	107.87	up	up	correct
NICHX.US	NICHX	20190129	25.28	25.28	25.28	25.28	0	21.7323
NICK.US	Nicholas Financial Inc	20190129	10.7483	10.7483	10.6	10.6	2471	10.6	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190129	0.8945	0.98	0.8945	0.98	1102	0.98	up	up	correct
NIU.US	Niu Technologies	20190129	7.62	7.73	7.55	7.57	23819	7.57	down	down	correct
NK.US	NantKwest Inc	20190129	1.08	1.1394	1.03	1.08	207127	1.08
NKLA.US	Nikola Corporation	20190129	9.85	9.85	9.85	9.85	1100	9.85
NKSH.US	National Bankshares Inc	20190129	34.33	34.92	33.66	34.36	8299	30.5963	up	up	correct
NKTR.US	Nektar Therapeutics	20190129	43.05	43.75	41.63	42.51	1027784	42.51	down	down	correct
NLOK.US	NortonLifeLock Inc	20190129	20.67	20.95	20.35	20.42	3257012	11.1127	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20190129	2.27	2.3	2.18	2.25	27643	2.25	down	down	correct
NMFC.US	New Mountain Finance Corporation	20190129	13.8	13.865	13.74	13.81	212009	10.1741	up	up	correct
NMIH.US	NMI Holdings Inc	20190129	21.63	21.925	21.3202	21.76	441797	21.76	up	up	correct
NMRD.US	Nemaura Medical Inc	20190129	1.05	1.08	1	1.029	2715	10.29	down	down	correct
NMRK.US	Newmark Group Inc	20190129	10.08	10.23	9.95	10.05	765098	9.4612	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190129	5	5.01	4.83	5	1900	5
NMTR.US	9 Meters Biopharma Inc	20190129	2.39	2.45	2.16	2.28	247407	2.28	down	down	correct
NNBR.US	NN Inc	20190129	8.55	9.03	8.4775	9.01	386120	8.7854	up	up	correct
NNDM.US	Nano Dimension Ltd	20190129	1.23	1.2399	1.11	1.145	20461	11.45	down	down	correct
NODK.US	NI Holdings Inc	20190129	15	15.17	15	15	4909	15
NOTV.US	Inotiv Inc	20190129	1.41	1.41	1.41	1.41	232	1.41
NOVN.US	Novan Inc	20190129	1.37	1.44	1.3	1.35	986	13.5	down	down	correct
NOVT.US	Novanta Inc	20190129	66.64	67.435	66.16	66.51	75334	66.51	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190129	1.03	1.08	1.02	1.02	868	25.5	down	down	correct
NRC.US	National Research Corporation	20190129	39.6	40.15	39.0001	39.32	24279	38.2481	down	down	correct
NRIM.US	Northrim BanCorp Inc	20190129	33.9	34.24	32.32	32.36	14800	28.8529	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190129	20.27	20.27	20.27	20.27	0	16.0754
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190129	20.37	20.37	20.37	20.37	0	16.5433
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190129	20.36	20.36	20.36	20.36	0	16.0682
NRXP.US	NRx Pharmaceuticals Inc	20190129	10.25	10.25	10.25	10.25	1000	10.25
NSIT.US	Insight Enterprises Inc	20190129	45.29	45.45	44.86	44.88	92952	44.88	down	down	correct
NSPR.US	InspireMD Inc	20190129	135	142.5	127.5	142.5	964	142.5	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20190129	15.52	15.6829	15.37	15.41	31621	15.41	down	down	correct
NSTG.US	NanoString Technologies Inc	20190129	20.69	20.88	20.3801	20.53	97888	20.53	down	down	correct
NSYS.US	Nortech Systems Incorporated	20190129	4.2009	4.2009	4.16	4.16	11947	4.16	down	down	correct
NTAP.US	NetApp Inc	20190129	63.64	63.87	62.56	62.59	2006744	57.2069	down	down	correct
NTCT.US	NetScout Systems Inc	20190129	26.12	26.27	25.81	25.93	385964	25.93	down	down	correct
NTES.US	NetEase Inc	20190129	238.73	240.76	235.005	238.1	2160440	45.2133	down	down	correct
NTGR.US	NETGEAR Inc	20190129	38.93	39.13	38.49	38.49	196082	38.49	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190129	31	31.95	30.015	31.01	38441	14.8815	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190129	13.5	13.6	12.8534	12.99	601849	12.99	down	down	correct
NTNX.US	Nutanix Inc	20190129	51.78	51.83	49.16	49.4	2332314	49.4	down	down	correct
NTRA.US	Natera Inc	20190129	14	14.25	13.84	14.05	319680	14.05	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20190129	8	8	8	8	440	32
NTRS.US	Northern Trust Corporation	20190129	90.72	91.35	89.59	89.64	914236	82.2514	down	down	correct
NTUS.US	Natus Medical Incorporated	20190129	33.35	33.85	33.16	33.25	167240	33.25	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20190129	6.55	6.77	6.53	6.59	20795	6.59	up	up	correct
NUAN.US	Nuance Communications Inc	20190129	15.5778	15.6327	15.3579	15.4179	898648	13.3488	down	down	correct
NURO.US	NeuroMetrix Inc	20190129	0.93	0.9599	0.8801	0.9083	205714	9.083	down	down	correct
NUVA.US	NuVasive Inc	20190129	49.16	49.93	48.44	48.48	495124	48.48	down	down	correct
NUWE.US	Nuwellis Inc	20190129	9.06	9.11	8.62	8.9645	14278	8.9645	down	down	correct
NVAX.US	Novavax Inc	20190129	2.19	2.26	2.11	2.18	374332	43.6	down	up	incorrect
NVCN.US	Neovasc Inc	20190129	0.75	0.81	0.7	0.77	5354591	7.7	up	up	correct
NVCR.US	NovoCure Limited	20190129	48.03	48.9	47.39	48.17	709915	48.17	up	up	correct
NVDA.US	NVIDIA Corporation	20190129	136.15	138.1	131.01	131.6	28848347	32.6895	down	down	correct
NVEC.US	NVE Corporation	20190129	94.72	94.72	92.3	93.94	25690	78.315	down	down	correct
NVEE.US	NV5 Global Inc	20190129	70.66	70.66	68.87	69.37	64330	69.37	down	down	correct
NVFY.US	Nova LifeStyle Inc	20190129	0.71	0.7264	0.6222	0.6801	69271	3.4005	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190129	1.68	1.72	1.59	1.71	52626	51.3	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20190129	24.39	24.51	23.95	23.97	56097	23.97	down	down	correct
NVNO.US	enVVeno Medical Corp	20190129	40.5	43	39	42.5	600	42.5	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20190129	0.274	0.48	0.274	0.48	5200	0.48	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20190129	0.1625	0.19	0.156	0.19	405	19	up	up	correct
NWBI.US	Northwest Bancshares Inc	20190129	17.84	17.92	17.7	17.71	435235	14.9807	down	down	correct
NWE.US	NorthWestern Corporation	20190129	62.09	62.45	61.8	62.2	189542	55.4597	up	up	correct
NWFL.US	Norwood Financial Corp	20190129	29	29.4999	28.9299	29.29	4247	26.5609	up	up	correct
NWL.US	Newell Brands Inc	20190129	21.42	21.71	21.08	21.13	4219143	18.2056	down	up	incorrect
NWLI.US	National Western Life Group Inc	20190129	299.605	299.605	292.4565	296.8	4396	295.3639	down	up	incorrect
NWPX.US	Northwest Pipe Company	20190129	21.71	22.05	21.71	21.98	25281	21.98	up	up	correct
NWS.US	News Corporation	20190129	12.82	12.99	12.82	12.86	1047379	12.3648	up	up	correct
NWSA.US	News Corporation	20190129	12.63	12.82	12.63	12.72	3439267	12.2266	up	up	correct
NXGN.US	NextGen Healthcare Inc	20190129	17.93	18.02	17.2	17.29	265147	17.29	down	down	correct
NXPI.US	NXP Semiconductors N.V	20190129	85.42	86.12	84.81	85.74	3496251	82.7155	up	up	correct
NXST.US	Nexstar Media Group Inc	20190129	83.76	84.3	83.33	83.38	252809	78.2102	down	up	incorrect
NXTD.US	Nxt	20190129	1.15	1.24	1.1318	1.22	261385	12.2	up	up	correct
NXTP.US	Nextplay Technologies Inc	20190129	2.4	2.41	2.32	2.35	22400	2.35	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190129	6.22	6.22	6.18	6.2	1081175	4.6104	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20190129	22.5	22.5	22.454	22.49	7786	17.7639	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190129	2.12	2.15	2.05	2.1	37006	2.1	down	down	correct
OBAS.US	Optibase Ltd	20190129	9.7	10.1	9.7	10.1	1425	10.1	up	up	correct
OBCI.US	Ocean Bio	20190129	3.7241	3.7241	3.7138	3.7138	3081	3.5789	down	down	correct
OBLG.US	Oblong Inc	20190129	0.1252	0.1309	0.1252	0.1289	6382	1.289	up	up	correct
OBNK.US	Origin Bancorp Inc	20190129	34.38	34.88	34.34	34.79	28537	33.592	up	down	incorrect
OBSV.US	ObsEva SA	20190129	13.31	13.45	12.84	12.86	39633	12.86	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190129	28	28	28	28	200	25.7297
OCC.US	Optical Cable Corporation	20190129	3.5925	3.61	3.55	3.59	5345	3.59	down	down	correct
OCCI.US	OFS Credit Company Inc	20190129	16.001	16.45	16	16.0667	10514	10.1756	up	up	correct
OCFC.US	OceanFirst Financial Corp	20190129	24.11	24.18	23.94	23.98	123980	21.6864	down	down	correct
OCGN.US	Ocugen Inc	20190129	0.1397	0.142	0.135	0.1366	41879	8.196	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190129	4.76	4.76	4.67	4.73	276973	3.7359	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20190129	3.79	3.94	3.74	3.82	408101	3.82	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20190129	0.615	0.67	0.59	0.6452	31762	30.9696	up	down	incorrect
OCX.US	OncoCyte Corporation	20190129	4.09	6.92	3.62	5.91	44582578	5.91	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20190129	136.14	137.14	135.15	136.55	484921	90.0525	up	up	correct
ODP.US	The ODP Corporation	20190129	2.96	3	2.92	2.93	338699	27.6463	down	down	correct
ODT.US	Odonate Therapeutics Inc	20190129	16.89	17	16.53	16.59	25758	16.59	down	down	correct
OEG.US	Orbital Energy Group Inc	20190129	1.54	1.6	1.54	1.6	2739	1.6	up	up	correct
OESX.US	Orion Energy Systems Inc	20190129	0.892	0.916	0.85	0.9	27151	0.9	up	up	correct
OFED.US	Oconee Federal Financial Corp	20190129	27	27	27	27	333	25.6609
OFIX.US	Orthofix Medical Inc	20190129	51.99	52.56	51.58	51.83	101993	51.83	down	down	correct
OFLX.US	Omega Flex Inc	20190129	63.84	63.84	62.55	63.45	9285	61.63	down	down	correct
OFS.US	OFS Capital Corporation	20190129	11.18	11.28	11.1513	11.22	19255	7.8302	up	up	correct
OGI.US	OrganiGram Holdings Inc	20190129	5.4	5.62	5.22	5.57	1911799	5.57	up	up	correct
OIIM.US	O2Micro International Limited	20190129	1.61	1.6499	1.6	1.6103	5324	1.6103	up	up	correct
OKTA.US	Okta Inc	20190129	79.36	79.5	76.85	77.11	1200107	77.11	down	down	correct
OLED.US	Universal Display Corporation	20190129	102.23	102.94	100.97	102.15	345440	101.1396	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190129	76.6	77.21	76.06	76.83	462176	76.83	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190129	45.14	45.14	44.19	44.31	166079	41.189	down	down	correct
OMCL.US	Omnicell Inc	20190129	63.94	64.35	62.46	62.84	212764	62.84	down	down	correct
OMER.US	Omeros Corporation	20190129	12.69	12.92	12.54	12.86	362988	12.86	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20190129	5.37	5.37	4.76	4.88	121862	4.88	down	down	correct
OMP.US	Oasis Midstream Partners LP	20190129	19.07	19.16	18.685	18.77	70166	12.7355	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20190129	13	13	11.4	12.5	2300	250	down	down	correct
ON.US	ON Semiconductor Corporation	20190129	19.65	19.9	19.345	19.38	5996590	19.38	down	down	correct
ONB.US	Old National Bancorp	20190129	16.55	16.65	16.32	16.33	532008	14.8031	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20190129	0.757	0.9	0.75	0.8998	236470	8.998	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20190129	0.9365	0.9365	0.88	0.9	15972	6.3	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20190129	2.04	2.05	1.93	1.97	54665	1.97	down	down	correct
ONDS.US	Ondas Holdings Inc	20190129	6	6	6	6	200	6
ONTX.US	Onconova Therapeutics Inc	20190129	2.23	2.27	2.03	2.08	3985	31.2	down	down	correct
ONVO.US	Organovo Holdings Inc	20190129	0.9901	1.01	0.9901	1.01	17651	20.2	up	up	correct
OPBK.US	OP Bancorp	20190129	9.06	9.15	9.02	9.02	31501	8.2328	down	up	incorrect
OPCH.US	Option Care Health Inc	20190129	3.57	3.59	3.5	3.54	260233	14.16	down	down	correct
OPGN.US	OpGen Inc	20190129	1.52	1.52	1.5	1.51	5590	30.2	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20190129	3.33	3.5	3.33	3.5	3083	3.5	up	up	correct
OPI.US	Office Properties Income Trust	20190129	31.88	31.89	31.27	31.82	431244	26.0107	down	down	correct
OPK.US	OPKO Health Inc	20190129	3.49	3.56	3.35	3.55	3159143	3.55	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190129	14.8035	14.8035	14.43	14.695	2818	14.695	down	down	correct
OPOF.US	Old Point Financial Corporation	20190129	21.47	22.6	21.47	22.6	1181	21.0753	up	up	correct
OPRA.US	Opera Limited	20190129	7.34	8.2	7.31	8.09	177305	8.09	up	up	correct
OPRX.US	OptimizeRx Corporation	20190129	12.34	12.34	10.92	11.64	34060	11.64	down	down	correct
OPTN.US	OptiNose Inc	20190129	6.2	6.22	5.94	6.2	86461	6.2
ORGO.US	Organogenesis Holdings Inc	20190129	15.3	15.9959	14.0015	15	74407	15	down	down	correct
ORGS.US	Orgenesis Inc	20190129	4.356	4.45	4.25	4.33	34205	4.33	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190129	334.73	339.89	333.44	339.24	515850	339.24	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190129	3.47	3.5173	3.4	3.47	111251	3.47
ORRF.US	Orrstown Financial Services Inc	20190129	18.76	18.9	18.5	18.63	8656	16.7544	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20190129	12.71	12.729	11.85	12.01	57767	12.01	down	down	correct
OSBC.US	Old Second Bancorp Inc	20190129	14.21	14.34	14.16	14.27	103046	13.9965	up	up	correct
OSIS.US	OSI Systems Inc	20190129	85.91	89.08	84.9	88.48	327363	88.48	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190129	7.77	7.77	7.16	7.75	8604	7.75	down	down	correct
OSPN.US	OneSpan Inc	20190129	13.98	14.15	13.75	14.09	143341	14.09	up	up	correct
OSS.US	One Stop Systems Inc	20190129	2.32	2.32	2.13	2.1999	2449	2.1999	down	down	correct
OSTK.US	Overstock.com Inc	20190129	18.7934	19.1351	16.792	17.2899	3512894	17.2899	down	down	correct
OSUR.US	OraSure Technologies Inc	20190129	12.4	12.54	12.32	12.35	375425	12.35	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20190129	10.2	10.2	10.15	10.165	988766	10.0096	down	down	correct
OTEL.US	Otelco Inc	20190129	16.307	16.307	16.307	16.307	259	16.307
OTEX.US	Open Text Corporation	20190129	35.42	35.74	34.99	35.09	473558	33.3522	down	down	correct
OTIC.US	Otonomy Inc	20190129	2	2.06	2	2.02	39292	2.02	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20190129	0.73	0.7489	0.6712	0.73	7380	5.84
OTRK.US	Ontrak Inc	20190129	12.36	12.92	11.9	12.87	157075	12.87	up	up	correct
OTTR.US	Otter Tail Corporation	20190129	47.08	47.72	47.05	47.2	60730	43.0399	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20190129	35.51	36.19	34.9	35	6671	32.1039	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190129	3.18	3.37	3.1334	3.21	59466	3.21	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20190129	17.6	17.895	17.6	17.71	3705	16.9707	up	down	incorrect
OXBR.US	Oxbridge Re Holdings Limited	20190129	1	1.01	0.96	0.9601	21118	0.9601	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20190129	10.28	10.45	10.2	10.41	311183	6.2856	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20190129	25.1001	25.24	25.1001	25.1559	1980	20.5885	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20190129	6.56	6.63	6.56	6.61	104565	4.3759	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190129	25.0501	25.15	25.0501	25.15	2727	20.6844	up	up	correct
OZK.US	Bank OZK	20190129	32.12	32.29	31.78	31.87	1033608	28.7623	down	down	correct
PAA.US	Plains All American Pipeline L.P	20190129	22.79	23.4899	22.63	23.29	3025699	18.4658	up	up	correct
PAAS.US	Pan American Silver Corp	20190129	14.27	14.4664	14.02	14.42	2369534	13.9985	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20190129	7.07	7.07	6.88	6.95	2350372	6.95	down	down	correct
PACW.US	PacWest Bancorp	20190129	39.58	39.83	39.13	39.13	736225	33.9933	down	down	correct
PAGP.US	Plains GP Holdings L.P	20190129	23.08	23.46	22.89	23.36	1361692	18.6593	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20190129	31.25	31.8	31.07	31.1	101935	29.2698	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190129	3.0899	3.0899	2.95	2.95	666	2.7703	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190129	207.7	208.84	205.08	206.77	1145573	206.77	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20190129	18.75	18.75	18.75	18.75	158	8.7561
PATK.US	Patrick Industries Inc	20190129	39.77	40.3	39.06	39.5	160400	38.2156	down	down	correct
PAVM.US	PAVmed Inc	20190129	1	1.04	1	1	49490	1
PAYS.US	PaySign Inc	20190129	4.92	4.92	4.32	4.55	235852	4.55	down	down	correct
PAYX.US	Paychex Inc	20190129	70.16	70.22	69.4	69.73	1362496	63.857	down	down	correct
PBCT.US	People's United Financial Inc	20190129	16.78	16.95	16.72	16.85	4945690	14.5788	up	up	correct
PBCTP.US	People's United Financial Inc	20190129	25.5	25.5	24.8396	25.49	9695	21.8025	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20190129	14.3334	14.3334	14.3334	14.3334	161	13.5861
PBIP.US	Prudential Bancorp Inc	20190129	18.32	18.38	18.07	18.07	4343	16.2636	down	down	correct
PBPB.US	Potbelly Corporation	20190129	8.63	8.77	8.49	8.76	137353	8.76	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20190129	26.96	27.35	26.42	26.6	770325	26.6	down	down	correct
PCAR.US	PACCAR Inc	20190129	63.77	64.97	62.405	64.84	3925902	58.5414	up	up	correct
PCB.US	PCB Bancorp	20190129	15.55	15.85	15.53	15.75	12415	14.5756	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190129	35.54	35.91	35.33	35.81	369255	29.8695	up	up	correct
PCOM.US	Points International Ltd	20190129	10.17	10.2388	10.12	10.16	23229	10.16	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190129	39.37	40.92	39.1	39.96	533517	39.96	up	up	correct
PCSB.US	PCSB Financial Corporation	20190129	20.24	20.49	20.24	20.43	78881	19.8077	up	up	correct
PCTI.US	PCTEL Inc	20190129	5.22	5.39	5.22	5.31	70300	4.7669	up	up	correct
PCTY.US	Paylocity Holding Corporation	20190129	67.54	67.68	66.42	67.08	128950	67.08	down	down	correct
PCYG.US	Park City Group Inc	20190129	8.22	8.95	7.81	7.87	25616	7.87	down	down	correct
PCYO.US	Pure Cycle Corporation	20190129	10.05	10.19	9.95	9.95	12329	9.95	down	up	incorrect
PDCE.US	PDC Energy Inc	20190129	32.22	32.26	31.5	31.72	984750	31.141	down	down	correct
PDCO.US	Patterson Companies Inc	20190129	22.33	22.33	22.005	22.14	581561	19.57	down	down	correct
PDD.US	Pinduoduo Inc	20190129	28.78	30.4	28.52	30.19	5238224	30.19	up	up	correct
PDEX.US	Pro	20190129	13.17	14.9999	13.1032	14.76	65248	14.76	up	up	correct
PDFS.US	PDF Solutions Inc	20190129	9.7	10.19	9.67	10.15	118816	10.15	up	up	correct
PDLB.US	PDL Community Bancorp	20190129	12.88	12.93	12.74	12.76	9807	12.76	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20190129	0.434	0.434	0.392	0.4179	4525	8.358	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190129	27.9499	27.9499	25.5	25.5	5298	23.469	down	down	correct
PEBO.US	Peoples Bancorp Inc	20190129	32.54	32.54	32.01	32.26	25049	27.9739	down	down	correct
PEGA.US	Pegasystems Inc	20190129	55.27	55.42	54.49	54.74	176062	54.5423	down	up	incorrect
PENN.US	Penn National Gaming Inc	20190129	24.12	24.33	23.49	23.61	1424846	23.61	down	up	incorrect
PEP.US	PepsiCo Inc	20190129	108.93	109.62	108.51	109	4301528	99.9436	up	up	correct
PERI.US	Perion Network Ltd	20190129	3.25	3.3	3.15	3.26	40559	3.26	up	up	correct
PESI.US	Perma	20190129	3.69	3.94	3.67	3.75	38219	3.75	up	up	correct
PETQ.US	PetIQ Inc	20190129	29.1	29.36	28.61	29.05	254245	29.05	down	down	correct
PETS.US	PetMed Express Inc	20190129	23.56	23.68	22.12	22.32	738961	19.6545	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20190129	0.99	0.99	0.99	0.99	23	4.4
PETZ.US	TDH Holdings Inc	20190129	0.632	0.632	0.56	0.58	131333	0.58	down	up	incorrect
PFBC.US	Preferred Bank	20190129	48.14	48.71	47.83	47.97	132578	44.5997	down	down	correct
PFC.US	Premier Financial Corp	20190129	28.26	28.325	27.96	28.07	91005	25.245	down	down	correct
PFFLX.US	PFFLX	20190129	9.82	9.82	9.82	9.82	0	7.9524
PFG.US	Principal Financial Group Inc	20190129	49.96	50.05	49.26	49.62	1599018	43.6526	down	down	correct
PFIE.US	Profire Energy Inc	20190129	1.7	1.75	1.65	1.72	207400	1.72	up	down	incorrect
PFIN.US	P&F Industries Inc	20190129	7.797	7.9201	7.797	7.9201	1226	7.6546	up	up	correct
PFIS.US	Peoples Financial Services Corp	20190129	40.515	40.92	39.76	40.34	9515	36.4986	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190129	9.82	9.82	9.82	9.82	0	7.6418
PFLT.US	PennantPark Floating Rate Capital Ltd	20190129	12.8	12.83	12.76	12.82	51033	9.4275	up	up	correct
PFMT.US	Performant Financial Corporation	20190129	2.05	2.05	2.05	2.05	3772	2.05
PFSW.US	PFSweb Inc	20190129	5.95	6.26	5.36	5.98	42826	5.98	up	up	correct
PFX.US	Phenixfin Corporation	20190129	3.02	3.14	3.015	3.11	126198	59.6408	up	up	correct
PFXNL.US	PhenixFIN Corporation	20190129	24.44	24.75	24.35	24.75	5460	21.3933	up	down	incorrect
PGC.US	Peapack	20190129	27.29	27.78	26.97	27	67464	26.3687	down	down	correct
PGEN.US	Precigen Inc	20190129	7.55	7.62	7.23	7.44	729034	7.44	down	up	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20190129	3.8	3.8	3.48	3.7	15222	3.7	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190129	5.19	5.54	5	5.1	8979	5.1	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20190129	0.36	0.36	0.3501	0.355	48292	19.525	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190129	0.039	0.0402	0.039	0.0402	7420	0.0402	up	up	correct
PHUN.US	Phunware Inc	20190129	169.2	204.7	142	142	4482	142	down	down	correct
PHUNW.US	Phunware Inc	20190129	0.633	0.68	0.5502	0.58	52102	0.58	down	down	correct
PI.US	Impinj Inc	20190129	14.49	14.49	14.05	14.15	217821	14.15	down	down	correct
PIIVX.US	PIIVX	20190129	28.49	28.49	28.49	28.49	0	27.935
PINC.US	Premier Inc	20190129	39.84	39.92	39.42	39.53	390068	38.2399	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20190129	2.56	2.58	2.44	2.53	444485	2.53	down	down	correct
PIXY.US	ShiftPixy Inc	20190129	1.28	1.46	1.2541	1.31	14937	52.4	up	up	correct
PKBK.US	Parke Bancorp Inc	20190129	19.81	19.81	19.35	19.41	8661	16.0014	down	down	correct
PKOH.US	Park	20190129	31.35	31.35	30.8	31	7486	29.7093	down	down	correct
PLAB.US	Photronics Inc	20190129	10.52	10.64	10.48	10.59	386183	10.59	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190129	50.5	51.26	49.83	50.7	791341	49.9574	up	up	correct
PLBC.US	Plumas Bancorp	20190129	24.4065	24.75	24.3713	24.75	984	23.3917	up	up	correct
PLCE.US	The Children's Place Inc	20190129	95.36	96.44	94.51	95.64	518474	93.0271	up	up	correct
PLL.US	Piedmont Lithium Inc	20190129	7.15	7.2027	6.15	7.1027	10761	7.1027	down	down	correct
PLPC.US	Preformed Line Products Company	20190129	57.27	57.27	53.21	54.34	9437	52.2975	down	down	correct
PLSE.US	Pulse Biosciences Inc	20190129	12.211	12.45	11.94	12.11	56221	12.11	down	up	incorrect
PLUG.US	Plug Power Inc	20190129	1.38	1.42	1.38	1.4	1793102	1.4	up	up	correct
PLUS.US	ePlus inc	20190129	76.71	77.71	76	76.92	54171	38.46	up	up	correct
PLXP.US	PLx Pharma Inc	20190129	4.98	5.4	4.87	5.1901	29924	5.1901	up	up	correct
PLXS.US	Plexus Corp	20190129	54.53	55.33	54.18	54.87	169784	54.87	up	down	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20190129	7.69	7.9	7.65	7.79	617025	7.79	up	down	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190129	0.0391	0.0433	0.0391	0.042	755	63.0032	up	up	correct
PMD.US	Psychemedics Corporation	20190129	17.64	18.2373	17.64	18.03	9181	16.3723	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20190129	2.29	2.3	2.2	2.29	10747	2.29
PMTS.US	CPI Card Group Inc. Common Stock	20190129	2.9201	2.99	2.9201	2.99	725	2.99	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20190129	14.508	14.508	14.35	14.35	202	14.3089	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20190129	55.01	55.37	54.56	54.6	245981	52.8023	down	down	correct
PNNT.US	PennantPark Investment Corporation	20190129	7.08	7.18	7.0612	7.1	290600	5.1168	up	down	incorrect
POAI.US	Predictive Oncology Inc	20190129	0.9731	1.02	0.9519	1.02	5015	10.2	up	up	correct
PODD.US	Insulet Corporation	20190129	78.29	78.58	76	76.55	592852	76.55	down	down	correct
POLA.US	Polar Power Inc	20190129	5.09	5.15	5.08	5.1037	13362	5.1037	up	up	correct
POOL.US	Pool Corporation	20190129	151.99	152.03	149.91	151.17	115896	147.1475	down	up	incorrect
POPM.US	PopMail.com Inc	20190129	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190129	65.51	65.98	64.9318	65.49	182494	32.033	down	down	correct
POWL.US	Powell Industries Inc	20190129	27.18	27.63	27.18	27.26	14513	24.6677	up	up	correct
POWW.US	AMMO Inc	20190129	3.98	4.08	3.98	4.08	6000	4.08	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20190129	30.96	32.49	30.2	30.75	1797029	27.7033	down	down	correct
PPBT.US	Purple Biotech Ltd	20190129	0.129	0.129	0.122	0.125	681467	1.25	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20190129	19.41	19.76	19.33	19.73	583987	19.73	up	up	correct
PPIH.US	Perma	20190129	8.5349	8.82	8.5349	8.82	20066	8.82	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20190129	5.03	5.225	4.9	5.1001	11214	3.5175	up	up	correct
PPTA.US	Midas Gold Corp.	20190129	7.5	7.6	7.158	7.3	13997	7.3	down	down	correct
PRAA.US	PRA Group Inc	20190129	29.16	29.53	28.71	28.72	90422	28.72	down	up	incorrect
PRDEX.US	PREDEX Funds	20190129	26.23	26.23	26.23	26.23	0	23.3375
PRDO.US	Perdoceo Education Corporation	20190129	13.05	13.05	12.78	12.79	157887	12.79	down	down	correct
PRFT.US	Perficient Inc	20190129	25.31	25.33	24.75	24.77	111666	24.77	down	down	correct
PRGS.US	Progress Software Corporation	20190129	35.47	36.13	35.39	35.4	486083	33.7349	down	down	correct
PRIM.US	Primoris Services Corporation	20190129	20.18	20.29	19.97	19.98	119684	19.3635	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190129	28.41	28.41	28.41	28.41	0	27.8524
PRLVX.US	PRLVX	20190129	28.35	28.35	28.35	28.35	0	27.7897
PROF.US	Profound Medical Corp	20190129	0.6281	0.63	0.6207	0.63	961	6.3	up	up	correct
PROV.US	Provident Financial Holdings Inc	20190129	16.44	16.91	16.335	16.75	20771	15.1652	up	up	correct
PRPH.US	ProPhase Labs Inc	20190129	3.09	3.09	3.09	3.09	518	2.6099
PRPL.US	Purple Innovation Inc	20190129	5.49	5.63	5.4362	5.63	4018	5.63	up	up	correct
PRPO.US	Precipio Inc	20190129	0.215	0.215	0.1719	0.1935	129347	2.9025	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20190129	14.76	14.92	14.37	14.63	63078	14.63	down	down	correct
PRTA.US	Prothena Corporation plc	20190129	11.38	11.59	11.26	11.45	185119	11.45	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20190129	6.05	6.09	6.05	6.09	3101	6.09	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190129	6.43	6.57	6.35	6.5	229806	6.5	up	up	correct
PRTS.US	CarParts.com Inc	20190129	1.2	1.2	1.01	1.12	138922	1.12	down	down	correct
PRVB.US	Provention Bio Inc	20190129	2.54	2.5404	2.3542	2.38	31421	2.38	down	up	incorrect
PSEC.US	Prospect Capital Corporation	20190129	6.79	6.82	6.765	6.78	1318485	4.8752	down	down	correct
PSHG.US	Performance Shipping Inc	20190129	0.8443	0.855	0.8153	0.8153	28039	7.9971	down	down	correct
PSMT.US	PriceSmart Inc	20190129	65.57	65.85	62.98	63.06	223711	61.1848	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190129	18.64	18.64	18.64	18.64	0	15.9314
PSTI.US	Pluristem Therapeutics Inc	20190129	1.12	1.155	1.12	1.13	13725	11.3	up	up	correct
PSTV.US	Plus Therapeutics Inc	20190129	0.34	0.3455	0.2695	0.315	12883	15.75	down	down	correct
PT.US	Pintec Technology Holdings Limited	20190129	10.9685	10.9685	10.9685	10.9685	413	10.9685
PTC.US	PTC Inc	20190129	81.33	82.63	80.57	82.22	1621286	82.22	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190129	28.27	28.39	27.55	28.15	586048	28.15	down	down	correct
PTDEX.US	PREDEX	20190129	26.22	26.22	26.22	26.22	0	23.4894
PTE.US	PolarityTE Inc	20190129	17.5	18.09	17.1453	17.53	269389	17.53	up	up	correct
PTEN.US	Patterson	20190129	11.83	12.195	11.75	11.8	3090445	11.2471	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20190129	8.04	8.2	7.97	8.07	332512	8.07	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20190129	2.3	2.3	2.3	2.3	101	2.3
PTMN.US	Portman Ridge Finance Corporation	20190129	35.7	36.8	35.6	36.5	16540	20.9361	up	up	correct
PTNR.US	Partner Communications Company Ltd	20190129	4.28	4.28	4.2361	4.2361	924	4.2361	down	down	correct
PTRS.US	Partners Bancorp	20190129	7.23	7.23	7.15	7.15	1493	6.8577	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20190129	51.18	51.18	50.06	50.74	1141	25.37	down	down	correct
PULM.US	Pulmatrix Inc	20190129	0.1854	0.19	0.1633	0.1839	201986	1.839	down	down	correct
PVAC.US	Penn Virginia Corporation	20190129	52.52	52.89	52.09	52.13	81122	52.13	down	down	correct
PVBC.US	Provident Bancorp Inc	20190129	22.88	22.88	21.7979	22.5	2474	10.916	down	down	correct
PWDEX.US	PREDEX	20190129	26.22	26.22	26.22	26.22	0	23.4894
PWFL.US	PowerFleet Inc	20190129	6.03	6.2	5.97	5.97	7924	5.97	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190129	35.19	36.189	35.19	35.84	6731	20.6966	up	down	incorrect
PXLW.US	Pixelworks Inc	20190129	3.2769	3.29	3.16	3.2	162729	3.2	down	down	correct
PXS.US	Pyxis Tankers Inc	20190129	1.06	1.087	1.01	1.02	52771	1.02	down	down	correct
PYPL.US	PayPal Holdings Inc	20190129	92.33	92.85	90.57	91.12	6399936	91.12	down	down	correct
PZZA.US	Papa John's International Inc	20190129	42.6	43	41.64	42.33	498293	40.7059	down	down	correct
QADA.US	QAD Inc	20190129	41.965	43.2	41.42	41.43	24482	40.8311	down	down	correct
QADB.US	QAD Inc	20190129	31.05	31.05	31.05	31.05	820	30.5494
QCOM.US	QUALCOMM Incorporated	20190129	50.49	50.8381	49.34	49.4	26266561	45.6094	down	down	correct
QCRH.US	QCR Holdings Inc	20190129	34.51	35.1	34.15	34.15	18925	33.5051	down	down	correct
QDEL.US	Quidel Corporation	20190129	55.2	55.52	54.795	55.11	159115	55.11	down	down	correct
QFIN.US	360 DigiTech Inc	20190129	12.58	12.66	12.2099	12.56	43247	12.3904	down	down	correct
QIWI.US	QIWI plc	20190129	15.55	15.575	15.265	15.42	75810	12.184	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20190129	0.6589	0.68	0.61	0.6391	10018	15.9775	down	down	correct
QLYS.US	Qualys Inc	20190129	82.29	83.2	81.72	82.26	176276	82.26	down	down	correct
QMCO.US	Quantum Corporation	20190129	2.29	2.35	2.14	2.23	41863	2.23	down	down	correct
QNST.US	QuinStreet Inc	20190129	18.7	18.7589	18.24	18.27	668089	18.27	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190129	21.37	21.41	21.225	21.26	93400	18.0085	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20190129	1.5339	1.5339	1.475	1.475	677	1.475	down	down	correct
QRTEA.US	Qurate Retail Inc	20190129	21.72	21.96	21.62	21.72	1433630	12.3898
QRVO.US	Qorvo Inc	20190129	65.1	65.185	63.37	63.66	1217625	63.66	down	down	correct
QTNT.US	Quotient Limited	20190129	8.16	8.3	8.09	8.2	263499	8.2	up	up	correct
QTRX.US	Quanterix Corporation	20190129	20.1	20.36	19.555	19.69	41650	19.69	down	down	correct
QTT.US	Qutoutiao Inc	20190129	8.86	9.79	8.86	9.31	2551224	93.1	up	down	incorrect
QUIK.US	QuickLogic Corporation	20190129	0.8766	0.9	0.8595	0.88	95428	12.32	up	up	correct
QUMU.US	Qumu Corporation	20190129	2.42	2.42	2.2601	2.4	12729	2.4	down	up	incorrect
QURE.US	uniQure N.V	20190129	31.8	32.89	31.75	32.18	388533	32.18	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20190129	2.68	2.68	2.63	2.67	48716	2.67	down	down	correct
RAIL.US	FreightCar America Inc	20190129	7.15	7.27	6.87	7.08	162879	7.08	down	down	correct
RAND.US	Rand Capital Corporation	20190129	3.15	3.18	3.05	3.13	84516	23.1316	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190129	48.64	48.9	47.91	48.11	273437	48.11	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20190129	1.14	1.1486	1.01	1.07	5812	1.07	down	down	correct
RAVN.US	Raven Industries Inc	20190129	36.6	37.48	36.32	36.7	78498	35.7307	up	up	correct
RBB.US	RBB Bancorp	20190129	18.66	19.24	18.59	18.85	30971	17.6406	up	up	correct
RBBN.US	Ribbon Communications Inc	20190129	5.47	5.62	5.47	5.55	413379	5.55	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20190129	40.17	41.7718	39.87	40.84	21695	37.5705	up	up	correct
RBCN.US	Rubicon Technology Inc	20190129	8.3973	8.4	8.28	8.28	1142	8.28	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20190129	11.68	11.8	11.61	11.76	62655	11.76	up	up	correct
RBNC.US	Reliant Bancorp Inc	20190129	21.96	22	21.5	21.55	7403	20.4055	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20190129	0.0019	0.0019	0.0014	0.0014	1086	1.68	down	down	correct
RCEL.US	AVITA Medical Inc	20190129	1.644	1.644	1.644	1.644	13980	8.22
RCIAX.US	Resource Credit Income Fund Class A Shar	20190129	10.67	10.67	10.67	10.67	0	8.6208
RCICX.US	Resource Credit Income Fund Class C	20190129	10.78	10.78	10.78	10.78	0	8.9133
RCII.US	Rent	20190129	17.15	17.67	17.05	17.48	1057538	16.0702	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190129	10.69	10.69	10.69	10.69	0	8.5949
RCILX.US	RCILX	20190129	10.66	10.66	10.66	10.66	0	9.0614
RCIWX.US	Resource Credit Income Fund Class W Shar	20190129	10.67	10.67	10.67	10.67	0	8.6522
RCKT.US	Rocket Pharmaceuticals Inc	20190129	14.57	14.69	13.32	13.45	258368	13.45	down	down	correct
RCKY.US	Rocky Brands Inc	20190129	26.77	26.93	26.35	26.61	13896	25.1756	down	down	correct
RCM.US	R1 RCM Inc	20190129	7.7	7.95	7.5827	7.86	573106	7.86	up	up	correct
RCMT.US	RCM Technologies Inc	20190129	4.0047	4.0205	3.9417	3.9791	20823	3.9791	down	down	correct
RCON.US	Recon Technology Ltd	20190129	1.1	1.1241	1.01	1.045	34713	5.225	down	up	incorrect
RDCM.US	RADCOM Ltd	20190129	8.21	8.3	8.1	8.3	3115	8.3	up	up	correct
RDFN.US	Redfin Corporation	20190129	17	17.93	17	17.6	746586	17.6	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190129	8.31	8.45	8.01	8.38	183858	8.38	up	down	incorrect
RDI.US	Reading International Inc	20190129	15.9	15.9	15.685	15.76	16474	15.76	down	down	correct
RDNT.US	RadNet Inc	20190129	12.97	12.99	12.69	12.85	305069	12.85	down	down	correct
RDUS.US	Radius Health Inc	20190129	17.2	17.46	16.96	17.07	231919	17.07	down	down	correct
RDVT.US	Red Violet Inc	20190129	7.5	7.6	7.45	7.58	11919	7.58	up	up	correct
RDWR.US	Radware Ltd	20190129	23.68	23.73	23.465	23.63	96509	23.63	down	down	correct
REDU.US	RISE Education Cayman Ltd	20190129	9	9	8.84	8.95	39044	8.95	down	down	correct
REED.US	Reed's Inc	20190129	2.48	2.51	2.45	2.49	9390	2.49	up	up	correct
REFR.US	Research Frontiers Incorporated	20190129	2.96	2.96	2.321	2.4	375712	2.4	down	down	correct
REG.US	Regency Centers Corporation	20190129	63.48	63.95	62.37	63.91	515469	56.4323	up	up	correct
REGI.US	Renewable Energy Group Inc	20190129	27.2	27.57	26.95	27.49	211767	27.49	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20190129	415.72	418.51	413	417.15	724745	417.15	up	up	correct
REKR.US	Rekor Systems Inc	20190129	0.65	0.7	0.601	0.64	64649	0.64	down	down	correct
RELI.US	Reliance Global Group Inc	20190129	0.1802	0.1848	0.167	0.18	1001	15.4278	down	down	correct
RELL.US	Richardson Electronics Ltd	20190129	7.51	7.51	7.43	7.44	30787	6.5662	down	down	correct
REPH.US	Recro Pharma Inc	20190129	7.81	7.81	7.6575	7.69	34939	6.8969	down	up	incorrect
REPL.US	Replimune Group Inc	20190129	11.18	11.58	10.97	10.99	8425	10.99	down	down	correct
RESN.US	Resonant Inc	20190129	3.2	3.57	3.11	3.48	835204	3.48	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190129	74.22	75.42	73.34	73.86	167852	73.86	down	down	correct
RETO.US	ReTo Eco	20190129	1.89	1.935	1.71	1.9	14190	1.9	up	up	correct
RFIL.US	RF Industries Ltd	20190129	8.47	8.55	8.12	8.29	58120	8.1569	down	down	correct
RGCO.US	RGC Resources Inc	20190129	28.5454	28.851	27.86	27.95	7829	25.8778	down	up	incorrect
RGEN.US	Repligen Corporation	20190129	55.02	55.05	54.16	54.62	208873	54.62	down	down	correct
RGLD.US	Royal Gold Inc	20190129	83.94	85.17	82.83	84.89	423719	82.481	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20190129	0.956	0.98	0.9251	0.94	77447	0.94	down	down	correct
RGNX.US	REGENXBIO Inc	20190129	42.02	42.39	40.62	41.81	383766	41.81	down	down	correct
RGP.US	Resources Connection Inc	20190129	16.51	16.63	16.39	16.49	299100	14.6778	down	down	correct
RIBT.US	RiceBran Technologies	20190129	3.29	3.31	3.22	3.22	24060	3.22	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190129	22.11	22.2082	21.8	21.92	49356	21.5505	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190129	2.1	2.1	2.02	2.04	2091415	2.04	down	down	correct
RILY.US	B. Riley Financial Inc	20190129	14.46	14.6	14.2	14.53	102933	12.4347	up	up	correct
RIOT.US	Riot Blockchain Inc	20190129	1.68	1.86	1.6711	1.79	303724	1.79	up	down	incorrect
RIVE.US	Riverview Financial Corporation	20190129	13	13	13	13	1126	12.3744
RKDA.US	Arcadia Biosciences Inc	20190129	3.62	3.78	3.5	3.57	26146	3.57	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20190129	1.35	1.35	1.25	1.26	2393	5.04	down	down	correct
RMBL.US	RumbleON Inc	20190129	6.45	6.5	6.32	6.44	5190	128.8	down	down	correct
RMBS.US	Rambus Inc	20190129	8.33	8.61	8.15	8.49	6963128	8.49	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190129	8.59	8.6	8.51	8.51	2781	7.9611	down	down	correct
RMNI.US	Rimini Street Inc	20190129	5.34	5.3697	5.05	5.29	11468	5.29	down	up	incorrect
RMR.US	The RMR Group Inc	20190129	66.12	67.94	65.9654	66.64	42655	51.1534	up	up	correct
RMRM.US	RMR Mortgage Trust	20190129	17.14	17.35	17.14	17.3	21200	14.4333	up	up	correct
RMTI.US	Rockwell Medical Inc	20190129	3.12	3.13	2.87	2.95	189107	2.95	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190129	14.1	14.66	14.0007	14.255	10894	14.1731	up	up	correct
RNST.US	Renasant Corporation	20190129	35.51	35.67	35.435	35.45	94682	32.6882	down	down	correct
RNWK.US	RealNetworks Inc	20190129	2.9	2.98	2.87	2.87	10320	2.87	down	up	incorrect
ROAD.US	Construction Partners Inc	20190129	11.85	11.95	11.525	11.89	52828	11.89	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20190129	34.97	35.59	34.97	35.24	83359	35.24	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190129	17.47	17.57	17.42	17.56	769368	16.0397	up	down	incorrect
ROKU.US	Roku Inc	20190129	43.62	45.95	42.32	42.85	15778817	42.85	down	up	incorrect
ROLL.US	RBC Bearings Incorporated	20190129	133.94	136.34	133.52	135.7	55909	135.7	up	up	correct
ROST.US	Ross Stores Inc	20190129	91.54	91.6	90.6	91.47	1722196	89.4033	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20190129	10.05	10.05	10.04	10.05	152588	10.05
RPD.US	Rapid7 Inc	20190129	37.8	38.46	37.118	37.42	698932	37.42	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190129	33.52	33.64	32.43	33.11	196265	33.11	down	down	correct
RRR.US	Red Rock Resorts Inc	20190129	24.86	25.32	24.58	24.72	686434	22.697	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190129	0.295	0.295	0.275	0.281	33403	2.81	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20190129	14.02	14.13	13.29	13.91	87114	13.91	down	down	correct
RUN.US	Sunrun Inc	20190129	12.32	12.35	12.11	12.23	734067	12.23	down	down	correct
RUSHA.US	Rush Enterprises Inc	20190129	37.79	38.37	37.69	38.2	84083	24.4526	up	up	correct
RUSHB.US	Rush Enterprises Inc	20190129	38.56	39.03	38.56	38.67	3047	24.6929	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190129	23.76	23.8	23.36	23.71	226655	22.9938	down	down	correct
RVNC.US	Revance Therapeutics Inc	20190129	17.6	17.8991	16.98	17.05	1243631	17.05	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20190129	9.98	9.99	9.98	9.98	32000	9.98
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190129	0.17	0.17	0.17	0.17	11500	0.17
RVSB.US	Riverview Bancorp Inc	20190129	7.31	7.38	7.18	7.35	91876	6.7468	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20190129	0.29	0.29	0.256	0.2651	310328	6.6275	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190129	69.15	70.47	68.34	69.5	947653	69.5	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20190129	26.05	26.3386	25.26	26.16	54410	26.16	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20190129	25.08	25.14	25.01	25.0499	52514	21.4236	down	down	correct
SABR.US	Sabre Corporation	20190129	22.86	22.9835	22.57	22.68	906550	21.5234	down	down	correct
SAFM.US	Sanderson Farms Inc	20190129	122.12	122.36	120.01	122	254049	118.6006	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20190129	82.1	83.26	80.39	80.59	26104	71.0251	down	down	correct
SAGE.US	Sage Therapeutics Inc	20190129	130.51	132.165	127.94	131.63	209956	131.63	up	up	correct
SAIA.US	Saia Inc	20190129	60.31	61.16	59.12	61	387376	61	up	up	correct
SAL.US	Salisbury Bancorp Inc	20190129	39.5499	39.5499	39.3499	39.3499	600	36.1577	down	down	correct
SALM.US	Salem Media Group Inc	20190129	2.81	2.81	2.7035	2.78	16783	2.4336	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190129	13.4901	13.4901	12.61	12.7	8737	11.0449	down	down	correct
SANM.US	Sanmina Corporation	20190129	33	33.9	31.82	31.85	3500480	31.85	down	down	correct
SANW.US	S&W Seed Company	20190129	2.31	2.33	2.27	2.28	13200	2.28	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20190129	32.94	33.125	32.83	32.91	81865	29.5049	down	down	correct
SATS.US	EchoStar Corporation	20190129	39.54	40.22	39.33	39.96	385978	32.3825	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20190129	1.19	1.23	1.1	1.17	525992	1.17	down	down	correct
SBAC.US	SBA Communications Corporation	20190129	177.83	178.84	177	178.76	666675	175.7577	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190129	27.69	27.85	27.49	27.5	157889	27.1791	down	down	correct
SBET.US	Sharplink Gaming Ltd	20190129	1.87	1.93	1.83	1.91	19500	1.91	up	up	correct
SBFG.US	SB Financial Group Inc	20190129	18.58	18.7721	18.4	18.51	4420	17.2519	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190129	30.96	31.38	30.81	31.15	510781	28.7121	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20190129	7.99	8	7.55	7.61	1085062	6.5563	down	down	correct
SBNY.US	Signature Bank	20190129	125.99	126.555	124.36	125.68	204701	119.6347	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20190129	20.27	20.41	20.09	20.27	2690626	15.8728
SBSI.US	Southside Bancshares Inc	20190129	34.29	34.53	34.191	34.41	121752	30.6872	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190129	8.3	8.82	8.3	8.8	53565	8.7524	up	up	correct
SBUX.US	Starbucks Corporation	20190129	67	67.5	66.2	67.04	10703450	63.4236	up	up	correct
SCHL.US	Scholastic Corporation	20190129	41.77	41.925	41.55	41.7	46592	39.329	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20190129	23.06	23.239	22.76	23.06	256493	21.0256
SCKT.US	Socket Mobile Inc	20190129	2.0001	2.05	1.9361	2.0254	4371	2.0254	up	up	correct
SCOA.US	Scion Tech Growth I	20190129	2.93	2.93	2.93	2.93	177	2.93
SCOR.US	comScore Inc	20190129	19.51	19.53	19.04	19.33	93516	19.33	down	down	correct
SCPH.US	scPharmaceuticals Inc	20190129	3.72	4.26	3.72	4.06	23332	4.06	up	up	correct
SCR.US	Score Media and Gaming Inc	20190129	0.266	0.282	0.266	0.278	11049	0.278	up	up	correct
SCSC.US	ScanSource Inc	20190129	37.75	38.01	37.26	37.27	72086	37.27	down	down	correct
SCVL.US	Shoe Carnival Inc	20190129	38.76	38.82	37.86	38.22	628166	18.5452	down	down	correct
SCWX.US	SecureWorks Corp	20190129	20.15	20.435	19.64	20.07	247688	20.07	down	down	correct
SCYX.US	SCYNEXIS Inc	20190129	0.71	0.8	0.71	0.74	164771	7.4	up	up	correct
SEAC.US	SeaChange International Inc	20190129	1.65	1.65	1.61	1.64	75759	1.64	down	down	correct
SECO.US	Secoo Holding Limited	20190129	8.9	8.98	8.78	8.79	94534	8.79	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20190129	42.28	42.8	41.93	42	676637	42	down	down	correct
SEED.US	Origin Agritech Limited	20190129	6.43	6.47	6.2535	6.3	9528	6.3	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20190129	4.02	4.27	3.8	4.16	164789	4.16	up	up	correct
SEIC.US	SEI Investments Company	20190129	48.79	49.36	48.67	48.7	616489	46.9389	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20190129	1.67	1.69	1.565	1.62	381337	1.62	down	down	correct
SELF.US	Global Self Storage Inc	20190129	3.91	3.9999	3.91	3.9999	4384	3.3574	up	up	correct
SENEA.US	Seneca Foods Corporation	20190129	28.1801	29.49	28.1801	28.89	13820	28.89	up	up	correct
SENEB.US	Seneca Foods Corporation	20190129	30.67	30.67	30.67	30.67	104	30.67
SESN.US	Sesen Bio Inc	20190129	0.72	0.72	0.685	0.7	596189	0.7	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20190129	33.6	33.64	33.6	33.64	1957	31.5761	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20190129	34.44	34.71	34.31	34.36	80507	32.7439	down	down	correct
SFET.US	Safe	20190129	2.94	3.0078	2.68	2.87	373841	57.4	down	down	correct
SFIX.US	Stitch Fix Inc	20190129	23.36	23.4319	22.7	23.25	804474	23.25	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190129	23.9	24.5	23.8217	24.19	1165445	24.19	up	up	correct
SFNC.US	Simmons First National Corporation	20190129	25.21	25.3	24.96	24.96	296612	22.8177	down	down	correct
SFST.US	Southern First Bancshares Inc	20190129	36.25	37.2	35.71	36.93	33417	36.93	up	down	incorrect
SGA.US	Saga Communications Inc	20190129	33.745	33.9129	32.599	32.9	4519	29.9782	down	down	correct
SGBX.US	SG Blocks Inc	20190129	3.03	3.03	2.9	2.9	586	58	down	down	correct
SGC.US	Superior Group of Companies Inc	20190129	17.6	17.6	17.16	17.34	10918	16.2258	down	down	correct
SGEN.US	Seagen Inc	20190129	71.26	74.45	70.47	73.2	1013310	73.2	up	up	correct
SGH.US	SMART Global Holdings Inc	20190129	24.5	24.66	23.64	23.81	387256	23.81	down	down	correct
SGLB.US	Sigma Labs Inc	20190129	2.07	2.12	2.03	2.063	26170	20.63	down	up	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20190129	0.75	0.7538	0.67	0.7538	2692	0.7538	up	up	correct
SGMA.US	SigmaTron International Inc	20190129	2.5	2.57	2.5	2.52	21066	2.52	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20190129	1.559	1.559	1.559	1.559	0	1.559
SGMO.US	Sangamo Therapeutics Inc	20190129	11.1	11.415	10.99	11.11	968696	11.11	up	up	correct
SGMS.US	Scientific Games Corporation	20190129	24.83	25.5	24.15	24.19	1121101	24.19	down	down	correct
SGOC.US	SGOCO Group Ltd	20190129	1.07	1.07	1.07	1.07	419	1.07
SGRP.US	SPAR Group Inc	20190129	0.5616	0.6	0.5578	0.6	20317	0.6	up	up	correct
SGRY.US	Surgery Partners Inc	20190129	12.78	12.9	12.47	12.63	63604	12.63	down	down	correct
SHBI.US	Shore Bancshares Inc	20190129	15.34	15.34	15.02	15.02	7637	13.6314	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20190129	46.14	46.45	45.57	46.26	93714	28.5975	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20190129	0.5	0.5125	0.4678	0.4678	478	112.272	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20190129	0.07	0.07	0.07	0.07	800	0.07
SHOO.US	Steven Madden Ltd	20190129	32.44	32.44	31.92	32.04	394153	30.9178	down	down	correct
SHYF.US	The Shyft Group Inc	20190129	7.86	8.13	7.86	8.04	245535	7.9095	up	up	correct
SIBN.US	SI	20190129	19.06	20.04	18.05	18.16	47159	18.16	down	down	correct
SIEB.US	Siebert Financial Corp	20190129	11.97	12.05	11.4127	11.58	12022	11.58	down	down	correct
SIEN.US	Sientra Inc	20190129	12.15	12.15	10.96	11.04	486715	11.04	down	down	correct
SIFY.US	Sify Technologies Limited	20190129	1.65	1.6544	1.59	1.6544	15418	1.6333	up	up	correct
SIGA.US	SIGA Technologies Inc	20190129	6.65	6.7696	6.32	6.33	328386	6.33	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20190129	59.5	59.94	59.18	59.45	95209	56.9945	down	down	correct
SILC.US	Silicom Ltd	20190129	33.03	33.15	32.04	32.24	48788	32.24	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20190129	38.11	38.24	36.61	37.25	822319	34.0893	down	down	correct
SINO.US	Sino	20190129	0.785	0.7949	0.7821	0.7861	2787	3.9305	up	up	correct
SINT.US	Sintx Technologies Inc	20190129	0.191	0.2089	0.19	0.1977	1826	5.931	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20190129	1	1.03	0.98	1.01	78486	8.08	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20190129	5.73	5.82	5.67	5.74	33709091	5.5838	up	up	correct
SISI.US	Shineco Inc	20190129	0.5	0.5499	0.5	0.529	168895	0.529	up	up	correct
SIVB.US	SVB Financial Group	20190129	242.34	244.31	239.145	240.68	706438	240.68	down	down	correct
SKYW.US	SkyWest Inc	20190129	50.05	50.51	49.635	49.82	159724	49.1558	down	down	correct
SLAB.US	Silicon Laboratories Inc	20190129	92	92.04	89.41	89.56	235411	89.56	down	down	correct
SLDB.US	Solid Biosciences Inc	20190129	23.39	24.32	23.16	24.12	225348	24.12	up	down	incorrect
SLGL.US	Sol	20190129	5.8521	6.06	5.85	5.85	7362	5.85	down	down	correct
SLGN.US	Silgan Holdings Inc	20190129	26.4	26.5	26.16	26.41	507769	25.3086	up	up	correct
SLM.US	SLM Corporation	20190129	10.86	11.01	10.76	10.76	2746086	10.368	down	down	correct
SLMBP.US	SLM Corporation	20190129	63.17	63.9	63.125	63.9	191242	54.389	up	up	correct
SLNG.US	Stabilis Solutions Inc	20190129	0.9799	0.9799	0.9	0.915	98510	7.32	down	down	correct
SLNH.US	Soluna Holdings Inc	20190129	0.94	0.94	0.94	0.94	1000	0.7081
SLNO.US	Soleno Therapeutics Inc	20190129	1.67	1.74	1.67	1.67	12063	1.67
SLP.US	Simulations Plus Inc	20190129	18.77	19.04	18.21	18.85	72786	18.5857	up	up	correct
SLRC.US	SLR Investment Corp	20190129	20.31	20.3596	20.15	20.2	74611	15.4222	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190129	0.3251	0.3295	0.315	0.3169	527784	7.9225	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190129	1.47	1.4786	1.4	1.4028	4473	70.14	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190129	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190129	34.35	35.11	33.54	34.61	37867	32.7526	up	down	incorrect
SMBK.US	SmartFinancial Inc	20190129	19.1	19.37	19.03	19.34	34842	18.8608	up	up	correct
SMCI.US	Super Micro Computer Inc	20190129	14.75	14.95	14.71	14.95	98573	14.95	up	up	correct
SMED.US	Sharps Compliance Corp	20190129	3.97	4.15	3.97	4	63870	4	up	up	correct
SMID.US	Smith	20190129	6.9	6.95	6.1	6.94	7900	6.8712	up	up	correct
SMIT.US	Schmitt Industries Inc	20190129	2.81	2.8961	2.79	2.8356	6022	2.8356	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190129	39.2	40	39	39.85	10259	39.85	up	up	correct
SMMF.US	Summit Financial Group Inc	20190129	22.27	23.5	22.27	22.6	29354	20.6517	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190129	1.39	1.5	1.35	1.35	38111	1.35	down	down	correct
SMPL.US	The Simply Good Foods Company	20190129	19.37	19.71	19.13	19.17	271344	19.17	down	up	incorrect
SMSI.US	Smith Micro Software Inc	20190129	1.81	1.81	1.75	1.79	27148	1.79	down	down	correct
SMTC.US	Semtech Corporation	20190129	47.58	48.175	46.96	47.61	368690	47.61	up	up	correct
SMTI.US	Sanara MedTech Inc	20190129	0.0549	0.0573	0.0549	0.056	105000	5.6	up	up	correct
SNBR.US	Sleep Number Corporation	20190129	35.08	35.395	34.34	35.15	326516	35.15	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20190129	7.29	7.41	7.185	7.26	140589	7.26	down	down	correct
SND.US	Smart Sand Inc	20190129	2.48	2.575	2.45	2.53	201932	2.53	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190129	5.19	5.4	5.17	5.27	98302	5.27	up	up	correct
SNES.US	SenesTech Inc	20190129	0.82	0.84	0.81	0.815	4459	16.3	down	down	correct
SNEX.US	StoneX Group Inc	20190129	37.9	38.1963	37.39	37.51	46242	37.51	down	down	correct
SNFCA.US	Security National Financial Corporation	20190129	4.8873	5.1661	4.8873	4.9245	91664	4.69	up	up	correct
SNGX.US	Soligenix Inc	20190129	0.97	0.974	0.92	0.9239	66595	0.9239	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20190129	0.75	0.775	0.723	0.7535	3298	6.7815	up	up	correct
SNPS.US	Synopsys Inc	20190129	91.45	91.53	89.77	90.34	601783	90.34	down	down	correct
SNT.US	Senstar Technologies Ltd.	20190129	5.29	5.34	5.1	5.1	9324	2.7929	down	down	correct
SNY.US	Sanofi	20190129	42.55	42.75	42.49	42.64	732027	38.0311	up	up	correct
SOHO.US	Sotherly Hotels Inc	20190129	6.37	6.59	6.37	6.42	67973	5.6204	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20190129	24.4442	24.45	24.23	24.45	450	21.1511	up	up	correct
SOHU.US	Sohu.com Limited	20190129	20	20.87	19.8	20.6	460324	20.6	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20190129	1.28	1.53	1.26	1.37	277221	1.37	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190129	0.351	0.37	0.27	0.3599	5705	0.3599	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190129	1.87	1.89	1.8137	1.89	8882	49.14	up	up	correct
SONO.US	Sonos Inc	20190129	11	11.32	10.74	11.2	2152951	11.2	up	up	correct
SOTK.US	Sono	20190129	2.55	2.55	2.53	2.53	8995	2.53	down	down	correct
SP.US	SP Plus Corporation	20190129	33.38	33.38	32.89	32.95	51233	32.95	down	down	correct
SPCB.US	SuperCom Ltd	20190129	1.75	1.7515	1.73	1.75	14612	1.75
SPI.US	SPI Energy Co. Ltd	20190129	2.34	2.3641	1.95	1.977	128594	1.977	down	down	correct
SPLK.US	Splunk Inc	20190129	119.32	120.5	118.18	118.21	1125556	118.21	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20190129	14.36	14.54	14.26	14.41	38804	14.41	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190129	11.97	12.12	11.76	12.11	28342	11.7607	up	up	correct
SPOK.US	Spok Holdings Inc	20190129	13.93	14.065	13.75	13.81	54460	12.02	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190129	11.09	11.11	10.88	11.01	576630	11.01	down	down	correct
SPRO.US	Spero Therapeutics Inc	20190129	9.79	9.79	9.43	9.45	26315	9.45	down	up	incorrect
SPSC.US	SPS Commerce Inc	20190129	87.33	88.05	86.33	86.47	195114	43.235	down	down	correct
SPTN.US	SpartanNash Company	20190129	21.08	21.275	20.94	21.2	200812	18.4317	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190129	5.25	5.25	5.11	5.15	107516	5.15	down	down	correct
SPWR.US	SunPower Corporation	20190129	5.5688	5.6688	5.4188	5.4588	1665606	3.5749	down	down	correct
SQBG.US	Sequential Brands Group Inc	20190129	1.08	1.08	1.008	1.03	1202	41.2	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20190129	43.2	43.2	40.4	41.2	1203	41.2	down	down	correct
SRAX.US	SRAX Inc	20190129	2.82	2.82	2.7	2.7	42680	2.7	down	down	correct
SRCE.US	1st Source Corporation	20190129	45.32	46.01	45.09	45.4	47169	41.847	up	up	correct
SRCL.US	Stericycle Inc	20190129	43.3	43.82	43.09	43.61	766434	43.61	up	up	correct
SRDX.US	Surmodics Inc	20190129	50.37	50.37	48.34	48.96	121799	48.96	down	up	incorrect
SREV.US	ServiceSource International Inc	20190129	1.19	1.22	1.13	1.17	322191	1.17	down	down	correct
SRGA.US	Surgalign Holdings Inc	20190129	4.2	4.34	4.2	4.3	38146	4.3	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20190129	2.19	2.19	2.08	2.09	943958	2.09	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20190129	116.36	116.83	113.96	115.81	483942	115.81	down	down	correct
SRRA.US	Sierra Oncology Inc	20190129	1.367	1.37	1.3	1.35	86800	54	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190129	8.18	8.18	8.18	8.18	0	40.3229
SRRK.US	Scholar Rock Holding Corporation	20190129	15.77	15.86	14.03	15.32	98143	15.32	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190129	8	8	6.72	7.59	232261	7.59	down	down	correct
SSB.US	South State Corporation	20190129	67.94	68.03	65.83	66.4	247986	61.5457	down	down	correct
SSBI.US	Summit State Bank	20190129	12.2406	12.2406	12.2406	12.2406	242	9.95
SSKN.US	STRATA Skin Sciences Inc	20190129	2.84	2.95	2.84	2.95	24599	2.95	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20190129	50.76	50.76	49.89	50.02	937830	48.7643	down	up	incorrect
SSNT.US	SilverSun Technologies Inc	20190129	2.2613	2.2613	2.2613	2.2613	528	1.7146
SSP.US	The E.W. Scripps Company	20190129	18.81	18.91	18.67	18.79	215489	18.1812	down	down	correct
SSRM.US	SSR Mining Inc	20190129	12.92	13.37	12.89	13.32	1104082	13.1557	up	up	correct
SSSS.US	SuRo Capital Corp	20190129	6.04	6.04	5.64	5.71	69500	3.0457	down	down	correct
SSTI.US	ShotSpotter Inc	20190129	46.11	47.34	45.0238	46.64	73744	46.64	up	up	correct
SSYS.US	Stratasys Ltd	20190129	23.74	25.18	23.72	24.07	1778614	24.07	up	up	correct
STAA.US	STAAR Surgical Company	20190129	35.23	35.5	33.7	33.82	350032	33.82	down	down	correct
STAB.US	Statera Biopharma Inc	20190129	1.47	1.48	1.44	1.47	3700	1.47
STAF.US	Staffing 360 Solutions Inc	20190129	2.33	2.38	2.3	2.35	24636	13.668	up	up	correct
STBA.US	S&T Bancorp Inc	20190129	40.66	40.85	40.46	40.48	36442	36.2095	down	up	incorrect
STCN.US	Steel Connect Inc	20190129	1.65	1.66	1.6	1.655	76791	1.655	up	up	correct
STFC.US	State Auto Financial Corporation	20190129	33.76	34.25	33.59	33.65	18067	32.0541	down	down	correct
STGW.US	MDC Partners Inc	20190129	2.89	2.94	2.87	2.93	172923	2.93	up	up	correct
STIM.US	Neuronetics Inc	20190129	16.39	16.9787	15.62	16.73	131471	16.73	up	up	correct
STKL.US	SunOpta Inc	20190129	4.06	4.1	3.88	4	163508	4	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20190129	3.2442	3.2485	3.22	3.2485	11773	3.2485	up	up	correct
STLD.US	Steel Dynamics Inc	20190129	36.06	36.45	35.74	35.89	3064247	33.0793	down	down	correct
STND.US	Standard AVB Financial Corp	20190129	32	32.24	30.77	30.77	1737	28.4322	down	down	correct
STNE.US	StoneCo Ltd	20190129	22.29	22.4196	21.7	21.89	264120	21.89	down	down	correct
STRA.US	Strategic Education Inc	20190129	111.78	112.79	109.26	109.34	109179	103.2641	down	down	correct
STRL.US	Sterling Construction Company Inc	20190129	13.48	13.55	13.19	13.24	86801	13.24	down	down	correct
STRM.US	Streamline Health Solutions Inc	20190129	1.2	1.25	1.2	1.2	1405	1.2
STRO.US	Sutro Biopharma Inc	20190129	10.19	10.45	10.07	10.45	5136	10.45	up	up	correct
STRR.US	Star Equity Holdings Inc	20190129	0.71	0.75	0.71	0.72	2720	7.2	up	up	correct
STRS.US	Stratus Properties Inc	20190129	23.77	23.89	23.07	23.61	6752	23.61	down	down	correct
STRT.US	Strattec Security Corporation	20190129	35	35.25	34.89	34.89	6096	33.8435	down	down	correct
STX.US	Seagate Technology Holdings plc	20190129	43.42	43.53	42.48	42.77	2688306	37.3959	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20190129	21.5	21.7	21.38	21.39	7875	20.7955	down	down	correct
SUMO.US	Sumo Logic Inc	20190129	132	132	126.93	132	8559	132
SUMR.US	Summer Infant Inc	20190129	1.04	1.05	1.02	1.02	2835	9.18	down	down	correct
SUNS.US	SLR Senior Investment Corp	20190129	16.27	16.27	16.15	16.21	25810	12.6835	down	down	correct
SUNW.US	Sunworks Inc	20190129	0.38	0.396	0.357	0.373	6335	2.611	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190129	36.45	37.04	35.7	36.76	426257	36.76	up	up	correct
SURF.US	Surface Oncology Inc	20190129	5.97	6.17	5.27	5.53	151229	5.53	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20190129	0.549	0.575	0.4905	0.534	84302	26.7	down	down	correct
SVA.US	Sinovac Biotech Ltd	20190129	6.34	6.37	6.32	6.33	4236	6.33	down	down	correct
SVBI.US	Severn Bancorp Inc	20190129	8.349	8.35	8.3196	8.35	2309	7.9183	up	up	correct
SVC.US	Service Properties Trust	20190129	25.98	26.27	25.89	26.25	660960	23.906	up	up	correct
SVRA.US	Savara Inc	20190129	7.38	7.6	7.1078	7.32	76849	7.32	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190129	13.2	13.41	13	13.04	25398	13.04	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20190129	9.216	9.3005	9.0699	9.1007	711777	8.9257	down	down	correct
SWET.US	Athlon Acquisition Corp	20190129	0.0014	0.0014	0.0014	0.0014	10000	0.0014
SWIR.US	Sierra Wireless Inc	20190129	14.86	14.97	14.7042	14.75	166720	14.75	down	down	correct
SWKH.US	SWK Holdings Corporation	20190129	9.55	9.55	9.55	9.55	240	9.55
SWKS.US	Skyworks Solutions Inc	20190129	72.49	72.79	71.29	71.54	1585551	68.2172	down	up	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20190129	14.72	17.08	14.72	16.8	7400	16.8	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20190129	35.04	35.04	34.42	34.63	32715	32.0191	down	down	correct
SYBX.US	Synlogic Inc	20190129	7.48	7.55	7	7.54	44055	7.54	up	down	incorrect
SYNA.US	Synaptics Incorporated	20190129	39.8	40.06	39.34	39.71	304475	39.71	down	down	correct
SYNC.US	Synacor Inc	20190129	1.85	1.91	1.79	1.8	62256	1.8	down	down	correct
SYNH.US	Syneos Health Inc	20190129	50.24	50.83	49.84	50.34	335273	50.34	up	up	correct
SYNL.US	Synalloy Corporation	20190129	14.65	14.7	14.0001	14.5	9450	14.5	down	down	correct
SYPR.US	Sypris Solutions Inc	20190129	1.08	1.08	1.045	1.07	24802	1.07	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190129	5.51	5.69	5.28	5.51	100772	5.51
TA.US	TravelCenters of America Inc	20190129	5.29	5.33	5.05	5.25	30586	26.25	down	down	correct
TACO.US	Del Taco Restaurants Inc	20190129	10.86	10.86	10.54	10.78	283793	10.5937	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190129	10.55	10.6	10.291	10.47	9225	10.1169	down	down	correct
TAIT.US	Taitron Components Incorporated	20190129	2.05	2.08	1.91	1.93	20095	1.6867	down	down	correct
TANH.US	Tantech Holdings Ltd	20190129	1.77	1.77	1.68	1.7	159252	1.7	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190129	25.2	25.25	25.08	25.25	20532	20.158	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190129	24.53	24.62	24.25	24.61	8157	19.3753	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190129	24.25	24.55	24.209	24.44	11623	19.5682	up	up	correct
TAOP.US	Taoping Inc	20190129	1.11	1.12	1.0801	1.11	10792	6.66
TARA.US	Protara Therapeutics Inc	20190129	2.59	2.64	2.55	2.55	1582	102	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20190129	9.04	9.08	8.81	9.01	92347	8.1761	down	down	correct
TAYD.US	Taylor Devices Inc	20190129	13	13.001	13	13.001	2005	13.001	up	up	correct
TBBK.US	The Bancorp Inc	20190129	8.5	8.61	8.5	8.52	184263	8.52	up	up	correct
TBK.US	Triumph Bancorp Inc	20190129	30.79	31.06	30.59	30.81	82898	30.81	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20190129	2.98	2.98	2.72	2.76	35323	27.6	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190129	0.551	0.5528	0.55	0.5528	500	0.5528	up	up	correct
TBNK.US	Territorial Bancorp Inc	20190129	27.66	27.69	27.4813	27.56	8449	24.1621	down	down	correct
TBPH.US	Theravance Biopharma Inc	20190129	26.42	26.42	24.39	25	216438	25	down	down	correct
TC.US	TuanChe ADR	20190129	6.25	6.56	6.25	6.31	46094	25.24	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20190129	61.33	61.75	60.93	60.95	666026	60.95	down	down	correct
TCBK.US	TriCo Bancshares	20190129	35.1	35.5	35.06	35.45	44525	32.9493	up	up	correct
TCCO.US	Technical Communications Corporation	20190129	2.72	2.7716	2.69	2.72	4203	2.72
TCDA.US	Tricida Inc	20190129	20.11	21.05	19.64	19.96	62881	19.96	down	down	correct
TCFC.US	The Community Financial Corporation	20190129	29.79	29.79	29.37	29.38	3196	28.0499	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20190129	64.6	65.42	64.1	64.92	89689	64.92	up	up	correct
TCOM.US	Trip.com Group Limited	20190129	32.09	32.23	31.03	31.69	2791931	31.69	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190129	0.793	0.81	0.77	0.79	12170	7.9	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20190129	14.18	14.29	14.12	14.15	276370	10.3453	down	down	correct
TCX.US	Tucows Inc	20190129	71.16	71.75	70.3	71.1	88689	71.1	down	down	correct
TDAC.US	Trident Acquisitions Corp	20190129	10.07	10.1	10.07	10.07	50838	10.07
TDACU.US	Trident Acquisitions Corp	20190129	10.22	10.25	10.22	10.23	33400	10.23	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20190129	0.2	0.21	0.19	0.21	2900	0.21	up	up	correct
TEAM.US	Atlassian Corporation Plc	20190129	94.39	94.8	92.4205	93.22	948853	93.22	down	down	correct
TECH.US	Bio	20190129	163.96	165.2	162.8	164.53	141198	162.1576	up	up	correct
TEDU.US	Tarena International Inc	20190129	6.709	6.78	6.63	6.67	4960	33.35	down	down	correct
TELL.US	Tellurian Inc	20190129	8.96	9.38	8.67	9.25	2839585	9.25	up	up	correct
TENB.US	Tenable Holdings Inc	20190129	26.94	27.1	26.37	26.89	248005	26.89	down	down	correct
TENX.US	Tenax Therapeutics Inc	20190129	1.22	1.23	1.16	1.18	95584	1.18	down	down	correct
TER.US	Teradyne Inc	20190129	36.76	36.95	36.29	36.34	2010741	35.7781	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20190129	15.81	16.24	15.6907	16.1	12093	15.1904	up	down	incorrect
TFSL.US	TFS Financial Corporation	20190129	16.61	16.83	16.61	16.77	90715	14.0383	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190129	1.8	1.82	1.67	1.73	257789	1.547	down	up	incorrect
TGLS.US	Tecnoglass Inc	20190129	8.53	8.5804	8.435	8.51	12855	7.7101	down	down	correct
TGTX.US	TG Therapeutics Inc	20190129	4.1	4.21	3.96	4.17	1726491	4.17	up	up	correct
TH.US	Target Hospitality Corp	20190129	10.145	10.16	10.14	10.16	470571	10.16	up	up	correct
THFF.US	First Financial Corporation	20190129	41.77	41.79	41.2	41.37	25127	38.7911	down	up	incorrect
THMA.US	Thimble Point Acquisition Corp	20190129	0.33	0.33	0.33	0.33	6132	0.33
THMO.US	ThermoGenesis Holdings Inc	20190129	0.3685	0.3685	0.3512	0.36	6562	3.6	down	down	correct
THRM.US	Gentherm Incorporated	20190129	42.12	42.17	41.78	41.8	116338	41.8	down	down	correct
THTX.US	Theratechnologies Inc	20190129	5.84	6.007	5.74	5.802	52071	5.802	down	down	correct
THWWW.US	Target Hospitality Corp	20190129	1.26	1.26	1.2	1.24	5000	1.24	down	down	correct
TIGO.US	Millicom International Cellular S.A	20190129	63.14	63.94	62.98	62.98	5652	59.8493	down	down	correct
TILE.US	Interface Inc	20190129	15.96	16.12	15.92	16.06	314035	15.5345	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20190129	29.99	29.99	29.99	29.99	0	25.9153
TIPPX.US	Total Income + Real Estate Fund CL C	20190129	29.07	29.07	29.07	29.07	0	24.7142
TIPRX.US	Totl In Rl Est A	20190129	30.12	30.12	30.12	30.12	0	26.0419
TIPT.US	Tiptree Inc	20190129	5.77	5.85	5.75	5.76	26934	5.3853	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190129	30.55	30.55	30.55	30.55	0	26.449
TITN.US	Titan Machinery Inc	20190129	17.98	18.2558	17.58	18.18	153852	18.18	up	up	correct
TLF.US	Tandy Leather Factory Inc	20190129	11.34	11.34	11.25	11.25	1905	10.2876	down	down	correct
TLGT.US	Teligent Inc	20190129	1.86	1.86	1.67	1.67	43297	16.7	down	down	correct
TLRY.US	Tilray Inc	20190129	80.36	81.35	75.45	79.06	3212198	79.06	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20190129	7	7	6.5	6.5	4903	1.3	down	down	correct
TMDI.US	Titan Medical Inc	20190129	3.22	3.25	2.95	3.1	282366	3.1	down	down	correct
TMUS.US	T	20190129	67.66	67.94	66.63	67.78	2340064	67.78	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190129	42.44	42.78	41.14	41.45	788232	41.45	down	up	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20190129	2430	2460	2260	2430	35670	2430
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190129	2.03	2.03	1.9301	1.99	13577	19.9	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20190129	0.11	0.11	0.1075	0.1075	1163	0.86	down	down	correct
TOPS.US	Top Ships Inc	20190129	0.955	0.9848	0.9101	0.9335	750951	466.75	down	down	correct
TOUR.US	Tuniu Corporation	20190129	4.55	4.58	4.41	4.48	43199	4.48	down	down	correct
TOWN.US	TowneBank	20190129	25.54	25.92	25.54	25.74	115451	23.6746	up	down	incorrect
TPIC.US	TPI Composites Inc	20190129	29.12	29.37	28.9475	29.17	184016	29.17	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20190129	10	10.15	10	10.15	35	152.25	up	up	correct
TREE.US	LendingTree Inc	20190129	296.14	296.14	283.6	287.55	146880	287.55	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190129	58.76	58.76	56.23	56.56	271991	56.56	down	down	correct
TRIB.US	Trinity Biotech plc	20190129	2.6	2.65	2.48	2.51	20729	2.51	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20190129	1.78	1.87	1.75	1.78	107867	1.78
TRIP.US	TripAdvisor Inc	20190129	56.8	57.045	55.43	56.34	1360391	50.1018	down	up	incorrect
TRMB.US	Trimble Inc	20190129	35.94	36.58	35.59	36.24	1208998	36.24	up	down	incorrect
TRMK.US	Trustmark Corporation	20190129	31.5	31.7299	31.26	31.27	405819	28.5242	down	down	correct
TRNS.US	Transcat Inc	20190129	21.95	22.05	21.0607	22	16250	22	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190129	0.0085	0.0085	0.0075	0.0078	1465	1.55	down	down	correct
TROO.US	TROOPS Inc	20190129	1.07	1.07	1.07	1.07	400	1.07
TROW.US	T. Rowe Price Group Inc	20190129	94.85	94.91	92.72	92.75	1681070	85.5964	down	down	correct
TRS.US	TriMas Corporation	20190129	28	28.61	27.8601	28.47	115339	28.4361	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190129	7.75	7.82	7.75	7.78	201249	34.6236	up	up	correct
TRUE.US	TrueCar Inc	20190129	9.36	9.5	9.28	9.29	395620	9.29	down	down	correct
TRUP.US	Trupanion Inc	20190129	25.86	26.095	24.8	24.81	285944	24.81	down	up	incorrect
TRVG.US	trivago N.V	20190129	5.83	5.865	5.66	5.83	502640	5.83
TRVN.US	Trevena Inc	20190129	1.18	1.45	1.07	1.27	27383980	1.27	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190129	35	35.12	34.32	34.52	84200	25.0876	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190129	28.31	28.68	28.08	28.21	5776	25.4125	down	down	correct
TSC.US	TriState Capital Holdings Inc	20190129	21.18	21.4863	21.09	21.09	120686	21.09	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20190129	26	26	25.9642	26	1535	21.3137
TSCO.US	Tractor Supply Company	20190129	89.5	90.25	88.45	89.9	1059023	86.638	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20190129	14.67	14.79	14.41	14.48	791161	14.48	down	down	correct
TSIFX.US	TSIFX	20190129	9.93	9.93	9.93	9.93	0	8.8217
TSLA.US	Tesla Inc	20190129	295.27	298.5566	291.8	297.46	23108460	59.492	up	up	correct
TSRI.US	TSR Inc	20190129	6.165	6.255	5.47	5.54	6158	5.54	down	down	correct
TTD.US	The Trade Desk Inc	20190129	135.71	136.98	132.9651	134.56	547935	13.456	down	down	correct
TTEC.US	TTEC Holdings Inc	20190129	32.72	32.94	32.275	32.54	25346	30.4184	down	up	incorrect
TTEK.US	Tetra Tech Inc	20190129	49.02	49.95	48.52	48.61	748931	47.6185	down	down	correct
TTGT.US	TechTarget Inc	20190129	14.32	14.375	14.03	14.3	232003	14.3	down	down	correct
TTMI.US	TTM Technologies Inc	20190129	11.23	11.33	11.16	11.21	675477	11.21	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190129	1.34	1.34	1.25	1.3	11506	39	down	down	correct
TTOO.US	T2 Biosystems Inc	20190129	3.42	3.56	3.42	3.5	187038	3.5	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190129	7.4	7.44	7.24	7.41	255708	6.6018	up	up	correct
TTWO.US	Take	20190129	102.51	102.64	98.5	100.81	1569673	100.81	down	down	correct
TURN.US	180 Degree Capital Corp	20190129	1.95	1.9785	1.9158	1.9703	8039	5.9109	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190129	23.25	23.41	22.93	23.19	117344	22.8626	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190129	20.09	20.63	19.99	20.39	582386	20.39	up	up	correct
TVTY.US	Tivity Health Inc	20190129	21.25	22.34	21.12	22.25	3640362	22.25	up	up	correct
TWIN.US	Twin Disc Incorporated	20190129	17.41	17.5452	17.25	17.47	14445	17.47	up	down	incorrect
TWLVU.US	Twelve Seas Investment Company II	20190129	10.33	10.33	10.33	10.33	400	10.33
TWLVW.US	Twelve Seas Investment Company II	20190129	0.22	0.24	0.2	0.24	7000	0.24	up	up	correct
TWNK.US	Hostess Brands Inc	20190129	11.14	11.41	11.09	11.25	1660416	11.25	up	up	correct
TWNKW.US	Hostess Brands Inc	20190129	1	1.01	0.9984	1.01	21941	1.01	up	up	correct
TWOU.US	2U Inc	20190129	56.6	56.82	55.22	56.1	321734	56.1	down	down	correct
TWST.US	Twist Bioscience Corporation	20190129	23.33	23.5	21.5	23.06	82276	23.06	down	down	correct
TXMD.US	TherapeuticsMD Inc	20190129	5.07	5.09	4.95	5.01	2905788	5.01	down	down	correct
TXN.US	Texas Instruments Incorporated	20190129	102.86	103.47	101.31	101.35	6153051	93.5665	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20190129	63.19	63.19	60.56	62.06	1033813	59.5168	down	down	correct
TYHT.US	Shineco Inc	20190129	0.5	0.5499	0.5	0.529	168895	4.761	up	up	correct
TYME.US	Tyme Technologies Inc	20190129	2.55	2.64	2.53	2.62	864100	2.62	up	up	correct
TZOO.US	Travelzoo	20190129	13.39	13.55	12.02	12.13	153304	12.13	down	down	correct
UAL.US	United Airlines Holdings Inc	20190129	84.7	85.76	84.6	85.67	2273934	85.67	up	up	correct
UBCP.US	United Bancorp Inc	20190129	11.06	11.201	11.05	11.11	4476	9.8134	up	up	correct
UBFO.US	United Security Bancshares	20190129	10.61	10.87	10.25	10.25	6726	8.8316	down	down	correct
UBOH.US	United Bancshares Inc	20190129	22.7499	22.7499	21.8894	21.8894	2690	20.3047	down	down	correct
UBSI.US	United Bankshares Inc	20190129	34.31	35.33	34.31	35.16	414498	30.9738	up	up	correct
UBX.US	Unity Biotechnology Inc	20190129	11.48	11.75	11.28	11.45	87540	11.45	down	down	correct
UCBI.US	United Community Banks Inc	20190129	26.38	26.46	26.11	26.15	512520	24.0248	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20190129	11.3	11.35	10.79	11.01	710757	11.01	down	down	correct
UEIC.US	Universal Electronics Inc	20190129	27.48	27.535	27.13	27.32	136937	27.32	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190129	4.72	4.77	4.44	4.5	371539	4.5	down	down	correct
UFCS.US	United Fire Group Inc	20190129	50.69	50.9	50.28	50.28	30862	45.9484	down	down	correct
UFPI.US	UFP Industries Inc	20190129	28.96	29.39	28.65	29.14	206315	28.3267	up	up	correct
UFPT.US	UFP Technologies Inc	20190129	31.18	32.13	30.848	31.96	17657	31.96	up	up	correct
UG.US	United	20190129	19.99	19.9907	19.8	19.9	3390	17.4853	down	down	correct
UHAL.US	AMERCO	20190129	356.22	361.09	353.8	359.71	29513	355.3452	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190129	16.17	16.28	16.04	16.05	160394	14.5343	down	down	correct
ULBI.US	Ultralife Corporation	20190129	8.18	8.44	7.965	8.23	25074	8.23	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20190129	20.55	20.57	20.14	20.26	44192	19.0717	down	down	correct
ULTA.US	Ulta Beauty Inc	20190129	290.37	290.4	286.13	288.82	516935	288.82	down	up	incorrect
UMBF.US	UMB Financial Corporation	20190129	68.44	69.02	68.05	68.27	193957	64.6724	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20190129	17.85	17.96	17.7	17.71	1481860	15.2812	down	down	correct
UNB.US	Union Bankshares Inc	20190129	47.05	47.08	46.66	47.08	4029	41.6604	up	up	correct
UNIQX.US	UNIQX	20190129	25.31	25.31	25.31	25.31	0	22.192
UNIT.US	Uniti Group Inc	20190129	19.89	20.04	19.69	19.87	1283143	16.798	down	down	correct
UNTY.US	Unity Bancorp Inc	20190129	20.02	20.38	19.6079	19.99	11547	18.996	down	down	correct
UONE.US	Urban One Inc	20190129	2.43	2.45	2.12	2.12	1582	2.12	down	down	correct
UONEK.US	Urban One Inc	20190129	2	2.18	2	2.05	15083	2.05	up	up	correct
UPLD.US	Upland Software Inc	20190129	29.81	29.87	29.15	29.2	102441	29.2	down	down	correct
UPWK.US	Upwork Inc	20190129	18.85	19.1	18.69	18.88	136792	18.88	up	up	correct
URBN.US	Urban Outfitters Inc	20190129	32.31	32.335	31.83	32.03	1449777	32.03	down	down	correct
URGN.US	UroGen Pharma Ltd	20190129	41.8	41.8	39.61	39.86	237398	39.86	down	down	correct
USAK.US	USA Truck Inc	20190129	18.42	18.6213	17.89	18.33	80354	18.33	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190129	17.06	18.49	17.06	18.26	51726	18.26	up	up	correct
USAU.US	U.S. Gold Corp	20190129	1.05	1.05	1	1.0209	67706	10.209	down	down	correct
USEG.US	U.S. Energy Corp	20190129	0.9	0.9143	0.87	0.87	7153	8.7	down	down	correct
USIO.US	Usio Inc	20190129	2.24	2.25	2.17	2.24	133872	2.24
USLM.US	United States Lime & Minerals Inc	20190129	69.322	70.8	69.12	69.12	2193	64.3649	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20190129	25.65	25.65	25.65	25.65	0	22.9615
USQSX.US	USQ Core Real Estate Fund	20190129	25.65	25.65	25.65	25.65	0	22.9622
USWS.US	U.S. Well Services Inc	20190129	7.63	7.74	7.3	7.39	3253	25.865	down	down	correct
UTHR.US	United Therapeutics Corporation	20190129	116.53	116.695	114.8	116.07	265846	116.07	down	down	correct
UTMD.US	Utah Medical Products Inc	20190129	91.18	91.18	87.6151	90.21	5924	85.5772	down	up	incorrect
UTSI.US	UTStarcom Holdings Corp	20190129	3.39	3.4	3.38	3.39	7946	3.39
UVSP.US	Univest Financial Corporation	20190129	23.89	23.89	23.64	23.69	144277	21.5679	down	down	correct
UXIN.US	Uxin Limited	20190129	3.7	3.95	3.42	3.48	6912496	3.48	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20190129	35.9524	35.9524	35.9524	35.9524	38850	32.0356
VALU.US	Value Line Inc	20190129	20.63	20.6399	20.4	20.4	1472	18.8026	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20190129	33.1	33.1148	32.9	32.9027	3175	32.8204	down	up	incorrect
VBIV.US	VBI Vaccines Inc	20190129	1.56	1.65	1.54	1.6	190985	1.6	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20190129	1.24	1.3	1.206	1.26	237643	1.26	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20190129	25.75	27	24.64	25.59	521191	23.7125	down	up	incorrect
VC.US	Visteon Corporation	20190129	75.18	75.82	73.78	75.27	295502	75.27	up	down	incorrect
VCEL.US	Vericel Corporation	20190129	16.6	16.82	16.1	16.52	558820	16.52	down	down	correct
VCMIX.US	Versus Capital Multi	20190129	27.84	27.84	27.84	27.84	0	24.8776
VCNX.US	Vaccinex Inc	20190129	5	5.0104	5	5.0104	714	5.0104	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190129	25.1	25.1	25.1	25.1	0	22.8196
VCTR.US	Victory Capital Holdings Inc	20190129	10.68	10.7	10.52	10.65	43738	10.2928	down	down	correct
VCYT.US	Veracyte Inc	20190129	17.69	17.9	17.4338	17.73	239242	17.73	up	up	correct
VECO.US	Veeco Instruments Inc	20190129	9.81	9.9	9.52	9.79	284889	9.79	down	down	correct
VEON.US	VEON Ltd	20190129	2.48	2.54	2.47	2.48	2022991	2.0557
VERB.US	Verb Technology Company Inc	20190129	0.542	0.55	0.525	0.525	16275	7.875	down	up	incorrect
VERI.US	Veritone Inc	20190129	5.79	5.83	5.21	5.38	1306261	5.38	down	down	correct
VERO.US	Venus Concept Inc	20190129	1	1.02	0.92	0.9402	169402	14.103	down	down	correct
VERU.US	Veru Inc	20190129	1.43	1.49	1.43	1.4599	88854	1.4599	up	up	correct
VFF.US	Village Farms International Inc	20190129	5.05	5.1562	4.8155	4.9815	196419	4.9815	down	down	correct
VFLEX.US	VFLEX	20190129	24.75	24.75	24.75	24.75	0	21.6682
VG.US	Vonage Holdings Corp	20190129	9.04	9.1	8.925	8.99	1261844	8.99	down	down	correct
VIA.US	Via Renewables Inc	20190129	8.24	8.2949	8.12	8.18	69121	6.5993	down	up	incorrect
VIAC.US	ViacomCBS Inc	20190129	49.89	50.605	49.56	50.36	2226615	46.4999	up	up	correct
VIACA.US	ViacomCBS Inc	20190129	50.15	50.6	49.67	50.47	8080	46.9511	up	up	correct
VIASP.US	Via Renewables Inc	20190129	22.1	22.2	21.868	22.047	8900	17.095	down	down	correct
VIAV.US	Viavi Solutions Inc	20190129	10.92	10.93	10.765	10.83	1073103	10.83	down	down	correct
VICR.US	Vicor Corporation	20190129	40.6	41.0767	38.99	39.71	442000	39.71	down	up	incorrect
VIOT.US	Viomi Technology Co. Ltd	20190129	7.71	7.79	7.55	7.76	38689	7.6911	up	up	correct
VIRC.US	Virco Mfg. Corporation	20190129	4.19	4.2	4.15	4.2	4909	4.2	up	up	correct
VIRT.US	Virtu Financial Inc	20190129	25.68	25.89	25.55	25.75	705850	22.6924	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20190129	5	5.3	4.9	5.2	13800	5.2	up	up	correct
VISL.US	Vislink Technologies Inc	20190129	0.386	0.4	0.35	0.38	1738	22.8	down	up	incorrect
VIVE.US	Viveve Medical Inc	20190129	1150	1250	1120.1	1210	218	1210	up	down	incorrect
VIVO.US	Meridian Bioscience Inc	20190129	16.22	16.245	15.86	16.08	266268	15.9574	down	down	correct
VJET.US	voxeljet AG	20190129	2.07	2.15	2.01	2.09	6183	10.45	up	up	correct
VKTX.US	Viking Therapeutics Inc	20190129	8.07	8.17	7.83	7.92	2291798	7.92	down	down	correct
VLDR.US	Velodyne Lidar Inc	20190129	9.75	9.75	9.75	9.75	177535	9.75
VLDRW.US	Velodyne Lidar Inc	20190129	0.35	0.35	0.35	0.35	141500	0.35
VLGEA.US	Village Super Market Inc	20190129	26.59	26.8	26.5329	26.59	15178	23.7847
VLY.US	Valley National Bancorp	20190129	10.53	10.61	10.32	10.34	2468553	9.0877	down	down	correct
VLYPO.US	Valley National Bancorp	20190129	23.8	23.8	23.6132	23.64	3615	20.0525	down	down	correct
VLYPP.US	Valley National Bancorp	20190129	24.82	25.07	24.8	25	26480	21.0921	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20190129	3.9777	4	3.95	4	8800	4	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190129	28.84	29.17	28.32	28.53	563998	28.53	down	down	correct
VNET.US	21Vianet Group Inc	20190129	8.82	8.94	8.69	8.83	132978	8.83	up	up	correct
VNOM.US	Viper Energy Partners LP	20190129	29.37	30.3	29.36	30.1	375268	25.5497	up	down	incorrect
VOD.US	Vodafone Group Plc	20190129	17.95	17.98	17.7	17.76	5637532	14.9086	down	up	incorrect
VOXX.US	VOXX International Corporation	20190129	5.16	5.23	5.12	5.19	26699	5.19	up	up	correct
VRA.US	Vera Bradley Inc	20190129	9.23	9.23	8.89	8.92	232041	8.92	down	down	correct
VRAY.US	ViewRay Inc	20190129	7.08	7.16	6.9	6.93	661360	6.93	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190129	11.11	11.94	10.75	11.61	44964	11.61	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20190129	2.81	2.816	2.73	2.77	9575	41.55	down	down	correct
VREX.US	Varex Imaging Corporation	20190129	27.73	28.18	27.73	27.96	288480	27.96	up	up	correct
VRME.US	VerifyMe Inc	20190129	0.2153	0.2153	0.2	0.2	600	10	down	down	correct
VRNA.US	Verona Pharma plc	20190129	5.99	5.99	5.6	5.99	14649	5.99
VRNS.US	Varonis Systems Inc	20190129	56.66	57.66	55.66	57.31	1341603	19.1033	up	up	correct
VRNT.US	Verint Systems Inc	20190129	46.8783	46.9283	46.3535	46.6284	160623	23.7536	down	up	incorrect
VRRM.US	Verra Mobility Corporation	20190129	10.4	10.42	10.12	10.34	127121	10.34	down	down	correct
VRSK.US	Verisk Analytics Inc	20190129	116.41	117.06	115.24	116.23	372808	114.0035	down	down	correct
VRSN.US	VeriSign Inc	20190129	166.45	166.88	163.75	164.41	341325	164.41	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20190129	89.69	90.37	88.59	89.14	46756	83.925	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190129	188.16	188.264	184.7	186.38	1024572	186.38	down	down	correct
VS.US	Versus Systems Inc	20190129	0.1653	0.1653	0.1653	0.1653	625	2.6448
VSAT.US	Viasat Inc	20190129	62.15	62.275	61.45	61.5	353398	61.5	down	down	correct
VSEC.US	VSE Corporation	20190129	32.1	32.5	31.17	31.33	21234	30.4277	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190129	6.51	6.51	6.51	6.51	0	5.7471
VSLCX.US	Invesco Senior Loan Fund Class C	20190129	6.53	6.53	6.53	6.53	0	5.8934
VSLYX.US	If Inv Snr Fnd Y	20190129	6.51	6.51	6.51	6.51	0	5.707
VSTM.US	Verastem Inc	20190129	3.08	3.1	2.95	3.06	2055362	3.06	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20190129	1.62	1.63	1.52	1.59	127333	1.59	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20190129	0.431	0.45	0.431	0.45	36200	0.45	up	down	incorrect
VTNR.US	Vertex Energy Inc	20190129	1.38	1.39	1.26	1.35	131661	1.35	down	down	correct
VTRS.US	Viatris Inc	20190129	28.46	28.865	28.35	28.77	2735026	28.1146	up	down	incorrect
VTSI.US	VirTra Inc	20190129	4.05	4.05	3.8501	3.95	4048	3.95	down	down	correct
VTVT.US	vTv Therapeutics Inc	20190129	2.78	2.7905	2.65	2.66	646999	2.66	down	down	correct
VUZI.US	Vuzix Corporation	20190129	4.26	4.3467	4	4.05	312687	4.05	down	down	correct
VVPR.US	VivoPower International PLC	20190129	0.92	1.0263	0.897	0.897	3142	0.897	down	up	incorrect
VWTR.US	Vidler Water Resources Inc	20190129	9.84	9.92	9.61	9.68	57629	9.68	down	down	correct
VXRT.US	Vaxart Inc	20190129	1.9	2.02	1.78	2.02	34728	2.02	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20190129	11.24	13.1	10.4	11.12	6218395	11.12	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20190129	21.84	21.84	21.2	21.2	8875	21.2	down	down	correct
VYNT.US	Vyant Bio Inc	20190129	6.9	8.1	6.9	7.8	491293	7.8	up	up	correct
WABC.US	Westamerica Bancorporation	20190129	62.53	63.68	62.53	63.05	249431	58.1222	up	up	correct
WAFD.US	Washington Federal Inc	20190129	29.8	29.91	29.54	29.63	359044	27.1151	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20190129	52.98	52.995	51.065	51.31	70123	45.2153	down	down	correct
WATT.US	Energous Corporation	20190129	7.23	7.9165	7.09	7.68	1065389	7.68	up	up	correct
WB.US	Weibo Corporation	20190129	58.17	58.48	56.935	57.66	1045012	57.66	down	up	incorrect
WBA.US	Walgreens Boots Alliance Inc	20190129	71.55	71.8	70.8801	71.5	3367103	63.935	down	down	correct
WDAY.US	Workday Inc	20190129	172.89	173.5	164.48	166.69	2641826	166.69	down	down	correct
WDC.US	Western Digital Corporation	20190129	44	44.5296	42.46	42.55	6621570	40.3841	down	down	correct
WDFC.US	WD	20190129	174.57	178.34	173.68	177.81	78152	171.5153	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190129	12.94	12.94	12.94	12.94	0	12.4081
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190129	13.35	13.35	13.35	13.35	0	12.7623
WEN.US	The Wendy's Company	20190129	17.48	17.52	17.06	17.11	2957406	16.1967	down	down	correct
WERN.US	Werner Enterprises Inc	20190129	32.9	33.49	32.8	33.35	375775	28.8978	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190129	13.25	13.25	13.25	13.25	0	12.6997
WETF.US	WisdomTree Investments Inc	20190129	6.65	6.81	6.57	6.58	1196712	6.1301	down	down	correct
WEYS.US	Weyco Group Inc	20190129	27	27.5	26.78	26.88	16445	23.8333	down	down	correct
WFCF.US	Where Food Comes From Inc	20190129	1.86	1.9	1.85	1.89	11660	7.4846	up	up	correct
WHF.US	WhiteHorse Finance Inc	20190129	13.85	13.89	13.68	13.74	17765	9.6159	down	down	correct
WHFBZ.US	WHFBZ	20190129	25.47	25.55	25.3201	25.55	4968	21.1017	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190129	1.73	1.9	1.4	1.79	359526	1.79	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190129	12.3	12.3	11.735	11.81	29501	11.81	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190129	10.44	10.46	10	10.17	18002	10.17	down	down	correct
WILC.US	G. Willi	20190129	8.21	8.25	8.1124	8.15	2833	7.6859	down	up	incorrect
WINA.US	Winmark Corporation	20190129	155.52	155.6	155.52	155.6	1859	145.9017	up	up	correct
WING.US	Wingstop Inc	20190129	67.32	67.7253	66.08	66.57	440293	63.2414	down	down	correct
WIRE.US	Encore Wire Corporation	20190129	52.09	52.98	51.89	52.42	89569	52.2181	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190129	3.06	3.285	3.0224	3.04	17776	60.8	down	up	incorrect
WIX.US	Wix.com Ltd	20190129	105.48	105.63	103.61	103.79	429344	103.79	down	down	correct
WKHS.US	Workhorse Group Inc	20190129	0.8591	0.8845	0.82	0.84	131993	0.84	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20190129	0.126	0.144	0.108	0.12	74100	0.12	down	down	correct
WLDN.US	Willdan Group Inc	20190129	33.59	33.82	32.51	33.22	86826	33.22	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20190129	37.5	38.1351	37.25	37.71	8659	37.71	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190129	158.19	158.95	157.62	158.87	433179	153.0603	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190129	8.78	9.185	8.5	8.76	76700	8.1012	down	down	correct
WORX.US	SCWorx Corp	20190129	0.1712	0.185	0.17	0.1785	15712	3.3915	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20190129	1.51	1.51	1.44	1.47	593809	1.47	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20190129	3.32	3.575	3.32	3.575	9611	3.575	up	up	correct
WRLD.US	World Acceptance Corporation	20190129	109	111.18	108.39	109.54	46852	109.54	up	up	correct
WSBC.US	WesBanco Inc	20190129	38.94	41.81	38.08	41.58	326644	36.7319	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20190129	16.61	16.75	16.6	16.61	62678	13.6904
WSC.US	WillScot Mobile Mini Holdings Corp	20190129	10.15	10.15	9.9	10	501347	10	down	down	correct
WSFS.US	WSFS Financial Corporation	20190129	42.44	42.8	42.29	42.34	75151	40.8065	down	up	incorrect
WTBA.US	West Bancorporation Inc	20190129	20.92	21.805	20.92	21.52	22796	19.1395	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190129	3.68	3.68	3.49	3.6	314401	3.6	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20190129	73.56	73.82	72.8	72.85	369922	69.0148	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20190129	27.75	27.76	27.1758	27.76	14197	23.5007	up	up	correct
WTRH.US	Waitr Holdings Inc	20190129	11.95	12.41	11.75	12.1	374558	12.1	up	up	correct
WTW.US	Weight Watchers International Inc	20190129	32.41	32.69	31.82	32.21	27065	32.21	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20190129	33	34.68	32.8	34.42	442728	34.42	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20190129	7.14	7.15	7.0805	7.15	1642	7.15	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20190129	5.01	5.02	5.01	5.02	330	4.4613	up	up	correct
WW.US	WW International Inc	20190129	31.88	32.79	31.7	32.23	1871421	32.23	up	up	correct
WWD.US	Woodward Inc	20190129	85	90.75	83.64	86.78	1848990	85.294	up	up	correct
WYNN.US	Wynn Resorts Limited	20190129	117.5	118.22	116.08	116.68	1689796	112.0424	down	down	correct
XAIR.US	Beyond Air Inc	20190129	4.91	5.01	4.9	4.9	6250	4.9	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190129	2.12	2.49	2.12	2.16	14942	25.92	up	up	correct
XBIT.US	XBiotech Inc	20190129	5.98	6.29	5.9057	6.26	66989	6.26	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190129	15.14	15.14	15.14	15.14	0	14.5412
XCBFX.US	Capstone Church Bond Fund	20190129	12.19	12.19	12.19	12.19	0	12.1704
XCLIX.US	XCLIX	20190129	10.03	10.03	10.03	10.03	0	9.2164
XCUR.US	Exicure Inc	20190129	3.01	3.19	2.88	2.92	35247	2.92	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190129	11.29	11.29	11.29	11.29	0	11.29
XEL.US	Xcel Energy Inc	20190129	50.71	50.93	50.41	50.64	3155988	46.7219	down	down	correct
XELA.US	Exela Technologies Inc	20190129	3.6	3.76	3.5	3.6	128837	10.8
XELB.US	Xcel Brands Inc	20190129	1.22	1.25	1.22	1.23	11719	1.23	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190129	8.02	8.579	7.78	8.05	66716	8.05	up	up	correct
XENT.US	Intersect ENT Inc	20190129	28.5	28.82	27.88	28.5	320013	28.5
XERS.US	Xeris Pharmaceuticals Inc	20190129	14.87	15.28	14.72	14.93	58303	14.93	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20190129	2.79	2.87	2.66	2.83	11561	16.98	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190129	977.6	977.6	977.6	977.6	0	667.8229
XILSX.US	Pioneer ILS Interval Fund	20190129	8.61	8.61	8.61	8.61	0	7.6703
XLNX.US	Xilinx Inc	20190129	110	111.53	109.1201	109.39	3905332	106.0561	down	down	correct
XLRN.US	Acceleron Pharma Inc	20190129	39.05	39.72	38.42	39.56	589094	39.56	up	up	correct
XNCR.US	Xencor Inc	20190129	32.54	33.07	32.4	32.61	106221	32.61	up	up	correct
XNET.US	Xunlei Limited	20190129	3.48	3.51	3.36	3.37	201984	3.37	down	down	correct
XOMA.US	XOMA Corporation	20190129	11.98	12.12	11.7	11.96	29863	11.96	down	down	correct
XONE.US	The ExOne Company	20190129	8.21	8.39	8.1338	8.36	157177	8.36	up	up	correct
XPEL.US	XPEL Inc	20190129	5.1301	5.1801	5.1	5.1	16664	5.1	down	down	correct
XPER.US	Xperi Holding Corporation	20190129	20.86	21	20.645	20.88	251323	19.3394	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190129	6.51	6.51	6.51	6.51	0	5.7341
XRAY.US	DENTSPLY SIRONA Inc	20190129	40.72	41.3	40.59	41.08	2016560	40.2013	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20190129	25.66	27.285	25.59	27.07	10519935	24.0842	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190129	11.99	11.99	11.99	11.99	0	10.4853
XSICX.US	Voya Senior Income Fund Class	20190129	11.97	11.97	11.97	11.97	0	10.6159
XSIIX.US	ING Senior Incm Fd	20190129	11.96	11.96	11.96	11.96	0	10.3798
XSIWX.US	ING Senior Incm Fd	20190129	12.01	12.01	12.01	12.01	0	10.4297
XSLCX.US	Invesco Senior Loan Fund Class	20190129	6.51	6.51	6.51	6.51	0	6.51
XSPA.US	XpresSpa Group Inc	20190129	0.1899	0.192	0.175	0.1803	9697	10.818	down	up	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20190129	2.28	2.58	2.28	2.3575	5096	2.3575	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20190129	2.17	2.2	2.13	2.18	1190283	2.18	up	up	correct
YELL.US	Yellow Corporation	20190129	5.81	5.87	5.65	5.75	831500	5.75	down	down	correct
YI.US	111 Inc	20190129	8.6	9.03	8.6	9.03	802	9.03	up	down	incorrect
YMAB.US	Y	20190129	20.99	20.99	19.97	20.03	41962	20.03	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190129	2.91	3.08	2.8793	2.99	15190	59.8	up	down	incorrect
YNDX.US	Yandex N.V	20190129	32.94	33.03	32.2	32.28	1805237	32.28	down	up	incorrect
YORW.US	The York Water Company	20190129	32	32.45	31.7765	32.33	23567	30.8722	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190129	1	1.05	0.951	1.01	548	40.4	up	up	correct
YTRA.US	Yatra Online Inc	20190129	5.1	5.17	5.02	5.1	54374	5.1
YVR.US	Liquid Media Group Ltd	20190129	2.29	2.294	2.28	2.29	3581	2.29
YY.US	JOYY Inc	20190129	69.55	69.59	65.81	66.52	1042411	63.8942	down	down	correct
Z.US	Zillow Group Inc	20190129	32.45	33.29	32.32	32.95	1488975	32.95	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190129	172.21	174.03	170.5284	170.71	347362	170.71	down	up	incorrect
ZD.US	Ziff Davis Inc.	20190129	74.64	74.64	72.69	73.25	242902	72.4874	down	up	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20190129	0.7675	0.7675	0.72	0.75	21701	0.75	down	down	correct
ZEUS.US	Olympic Steel Inc	20190129	18.45	18.65	18.11	18.3	35949	18.0159	down	down	correct
ZG.US	Zillow Group Inc	20190129	32.41	33.03	32.165	32.64	436812	32.64	up	down	incorrect
ZGNX.US	Zogenix Inc	20190129	41.29	41.635	40.31	40.49	234186	40.49	down	down	correct
ZION.US	Zions Bancorporation National Association	20190129	48.78	49.185	48.22	48.25	1810264	44.1054	down	down	correct
ZIONL.US	ZIONL	20190129	29.05	29.25	28.53	29.25	2800	24.3136	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20190129	27.13	27.34	26.69	26.9	40900	22.6176	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190129	22.65	22.65	22.3046	22.59	2867	19.9018	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190129	2.03	2.07	1.97	2	800859	2	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190129	0.1001	0.11	0.0995	0.105	53950	0.105	up	up	correct
ZIXI.US	Zix Corporation	20190129	6.91	7.33	6.85	7.16	945892	7.16	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190129	1.67	1.68	1.55	1.55	18355	1.55	down	down	correct
ZLAB.US	Zai Lab Limited	20190129	26.31	27.65	25.92	27.34	344789	27.34	up	up	correct
ZNGA.US	Zynga Inc	20190129	4.38	4.44	4.32	4.42	7987444	4.42	up	down	incorrect
ZS.US	Zscaler Inc	20190129	45.7	45.95	44.6	45.17	970906	45.17	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20190129	2.52	2.52	2.37	2.42	71586	2.42	down	down	correct
ZUMZ.US	Zumiez Inc	20190129	24.84	25.25	24.27	24.78	371874	24.78	down	down	correct
ZVO.US	Zovio Inc	20190129	8.32	8.5	8.01	8.03	92905	8.03	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190129	10.02	10.06	9.99	10.02	500	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20190129	4.3	5.7	4.3	4.81	7753236	4.81	up	up	correct
ZYXI.US	Zynex Inc	20190129	3.6	3.7	3.59	3.7	20698	3.7	up	down	incorrect