CollectAI

close-nasdaq_stocks

2019/02/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190206	1.07	1.09	1.02	1.06	41742	1.06	down	down	correct
AADI.US	Aadi Bioscience Inc	20190206	53.85	57.6	52.35	55.8	9021	55.8	up	up	correct
AAIDX.US	AAIDX	20190206	25.09	25.09	25.09	25.09	0	21.6621
AAL.US	American Airlines Group Inc	20190206	36.8	37.09	36.61	36.76	5802821	36.2737	down	down	correct
AAME.US	Atlantic American Corporation	20190206	2.5541	2.5541	2.5541	2.5541	672	2.5207
AAOI.US	Applied Optoelectronics Inc	20190206	17.31	17.71	17.22	17.39	366496	17.39	up	down	incorrect
AAON.US	AAON Inc	20190206	37.25	37.64	37.16	37.37	64989	36.6911	up	up	correct
AAPL.US	Apple Inc	20190206	174.65	175.57	172.8531	174.24	28239591	42.2871	down	down	correct
AATC.US	Image Sensing Systems Inc	20190206	4.85	5	4.51	4.7	5000	4.472	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190206	54.08	54.41	52.49	52.65	285227	52.65	down	down	correct
ABCB.US	Ameris Bancorp	20190206	37.83	38.03	37.59	37.94	192715	36.2395	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190206	7.18	7.27	7.055	7.2	210437	7.2	up	down	incorrect
ABIO.US	ARCA biopharma Inc	20190206	0.42	0.42	0.386	0.39	8507	7.02	down	down	correct
ABMD.US	Abiomed Inc	20190206	345.25	350	340.01	344.78	435175	344.78	down	up	incorrect
ABST.US	Absolute Software Corporation	20190206	6.58	6.63	6.58	6.62	1100	6.1346	up	down	incorrect
ABTX.US	Allegiance Bancshares Inc	20190206	36.74	36.92	36.47	36.73	109970	35.8089	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20190206	3.84	3.8808	3.68	3.74	41195	3.74	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190206	23.12	23.18	22.86	22.91	911802	22.91	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20190206	7.63	7.76	7.31	7.57	2324763	90.84	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190206	18.65	18.95	18.54	18.55	138313	18.55	down	down	correct
ACER.US	Acer Therapeutics Inc	20190206	23.62	23.99	23.335	23.7	24293	23.7	up	up	correct
ACET.US	Adicet Bio Inc	20190206	7.85	7.9	7.65	7.76	7357	54.32	down	down	correct
ACGL.US	Arch Capital Group Ltd	20190206	30.24	30.33	29.95	30.27	627596	30.27	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20190206	23.22	23.2299	23.02	23.14	22238	19.7204	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20190206	27.65	28.1065	27.255	27.72	619937	27.72	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20190206	1.61	1.73	1.61	1.68	73777	33.6	up	up	correct
ACIU.US	AC Immune SA	20190206	3.99	4.12	3.8701	4	687295	4	up	up	correct
ACIW.US	ACI Worldwide Inc	20190206	30.09	30.51	29.79	30.49	590902	30.49	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190206	21.63	22.35	21.63	22.28	280191	22.28	up	up	correct
ACMR.US	ACM Research Inc	20190206	9.33	9.4269	9.31	9.39	11467	9.39	up	up	correct
ACNB.US	ACNB Corporation	20190206	36.42	36.86	36.0592	36.78	10138	33.232	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20190206	16.24	16.38	15.81	15.9	69313	95.4	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190206	6.86	6.96	6.66	6.94	319356	6.94	up	down	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20190206	2.68	2.7	2.54	2.56	1348441	2.56	down	down	correct
ACST.US	Acasti Pharma Inc	20190206	1.05	1.06	1	1.02	42052	8.16	down	down	correct
ACTG.US	Acacia Research Corporation	20190206	3.08	3.17	3.06	3.14	90862	3.14	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190206	4.71	4.9464	4.6	4.87	193598	4.87	up	up	correct
ADBE.US	Adobe Inc	20190206	255.06	255.93	250.71	254.35	2539068	254.35	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20190206	11.56	11.73	11.4	11.5	63746	10.3522	down	down	correct
ADI.US	Analog Devices Inc	20190206	101.05	103.48	101	102.41	3279378	96.7053	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20190206	6.1	6.13	5.75	5.95	223025	5.95	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190206	0.9	1	0.76	0.9	75301	0.9
ADMA.US	ADMA Biologics Inc	20190206	2.9	2.9	2.65	2.78	1549348	2.78	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190206	3.12	3.12	3.05	3.08	165221	3.08	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190206	9.35	9.35	8.85	9.03	355699	9.03	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20190206	9.94	9.943	9.73	9.73	475300	9.73	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20190206	0.3199	0.3199	0.265	0.29	1119200	0.29	down	down	correct
ADP.US	Automatic Data Processing Inc	20190206	145	146.09	144.6	145.54	2039649	136.6257	up	up	correct
ADSK.US	Autodesk Inc	20190206	152.16	153.14	150.79	152.28	1325779	152.28	up	down	incorrect
ADTN.US	ADTRAN Inc	20190206	14.3	14.44	14.04	14.31	319554	13.2867	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190206	65.11	66.06	64.43	65.88	109460	65.88	up	down	incorrect
ADVM.US	Adverum Biotechnologies Inc	20190206	3.33	3.4	3.28	3.38	348225	3.38	up	up	correct
ADXS.US	Advaxis Inc	20190206	0.38	0.484	0.375	0.4442	2935175	6.663	up	down	incorrect
AEGN.US	Aegion Corporation	20190206	18.83	19.49	18.83	19.39	153827	19.39	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190206	1.83	1.92	1.8	1.8025	336951	5.4075	down	up	incorrect
AEHR.US	Aehr Test Systems	20190206	1.29	1.439	1.29	1.4	140148	1.4	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190206	50.04	52.04	49.76	50.95	321811	50.7321	up	up	correct
AEMD.US	Aethlon Medical Inc	20190206	1.333	1.35	1.31	1.31	1655	19.65	down	up	incorrect
AEP.US	American Electric Power Company Inc	20190206	78.82	79.47	78.53	79.21	1587688	71.7346	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190206	46.76	46.76	44.43	44.59	558330	44.59	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20190206	10.13	10.15	10.115	10.15	5502	10.15	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20190206	1.41	1.4472	1.4	1.4472	3113	1.4472	up	up	correct
AEYE.US	AudioEye Inc	20190206	10.39	10.7207	10.34	10.7	32458	10.7	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20190206	4.09	4.15	3.9999	4.1	195644	4.1	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190206	11.413	11.4701	11.413	11.454	5109	11.454	up	up	correct
AFIN.US	American Finance Trust Inc	20190206	12.62	12.82	12.525	12.55	261332	9.6876	down	down	correct
AFMD.US	Affimed N.V	20190206	3.39	3.59	3.35	3.48	465029	3.48	up	down	incorrect
AGEN.US	Agenus Inc	20190206	3.42	3.5	3.32	3.43	941651	3.43	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20190206	4.1	4.1	4	4.02	102442	4.02	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20190206	54.57	55.8	54.19	55.63	404641	55.63	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20190206	8.09	8.16	7.2	7.6	1867385	7.6	down	down	correct
AGMH.US	AGM Group Holdings Inc	20190206	26.97	26.9727	26.96	26.97	1774	26.97
AGNC.US	AGNC Investment Corp	20190206	17.77	17.875	17.7	17.85	6829244	13.3087	up	up	correct
AGNCN.US	AGNC Investment Corp	20190206	25.55	25.64	25.45	25.566	20838	21.0546	up	up	correct
AGRX.US	Agile Therapeutics Inc	20190206	0.8239	0.849	0.8	0.8438	62418	0.8438	up	down	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20190206	3.16	3.24	3.1256	3.24	44694	3.24	up	up	correct
AGYS.US	Agilysys Inc	20190206	18.59	18.9	18.59	18.78	111669	18.78	up	up	correct
AIHS.US	Senmiao Technology Limited	20190206	3.89	4.2	3.89	3.95	9532	3.95	up	up	correct
AIKI.US	AIkido Pharma Inc	20190206	0.787	0.787	0.7614	0.7772	1426	2.9678	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190206	30.46	30.71	30.16	30.51	710094	29.3101	up	up	correct
AINV.US	Apollo Investment Corporation	20190206	15.45	15.54	15.35	15.48	343176	10.7034	up	up	correct
AIRG.US	Airgain Inc	20190206	10.5	10.705	10.21	10.21	96264	10.21	down	down	correct
AIRT.US	Air T Inc	20190206	29	29	29	29	413	19.3333
AKAM.US	Akamai Technologies Inc	20190206	68.09	68.4999	67.48	67.51	1379186	67.51	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20190206	5.89	6.15	5.8	6.15	741895	6.15	up	up	correct
AKTS.US	Akoustis Technologies Inc	20190206	7.04	7.36	6.99	7.17	189882	7.17	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190206	1.9	1.95	1.8931	1.9259	25018	1.9259	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20190206	9.9	9.9	9.87	9.87	1400	9.87	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20190206	0.2	0.2	0.2	0.2	20000	0.2
ALACW.US	Alberton Acquisition Corporation	20190206	0.14	0.14	0.09	0.1	36175	0.1	down	down	correct
ALBO.US	Albireo Pharma Inc	20190206	26.13	26.6	25.63	26.6	40739	26.6	up	down	incorrect
ALCO.US	Alico Inc	20190206	30.3035	30.3035	29.7	29.7	3429	28.0124	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20190206	8.71	8.71	8.41	8.65	143429	8.65	down	down	correct
ALGN.US	Align Technology Inc	20190206	244	246.46	240.7	244.04	988284	244.04	up	down	incorrect
ALGT.US	Allegiant Travel Company	20190206	135	137.5675	132.8437	135.09	155385	131.8485	up	up	correct
ALIM.US	Alimera Sciences Inc	20190206	0.98	1.0351	0.9501	0.98	86691	14.7
ALJJ.US	ALJ Regional Holdings Inc	20190206	1.3565	1.38	1.3501	1.38	3509	1.38	up	up	correct
ALKS.US	Alkermes plc	20190206	33.66	34.07	32.47	32.49	764484	32.49	down	down	correct
ALLK.US	Allakos Inc	20190206	39.62	40.51	39.44	39.99	238627	39.99	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190206	31.16	31.37	30.16	30.84	212033	30.84	down	down	correct
ALLT.US	Allot Ltd	20190206	7.76	7.91	7.61	7.7	756423	7.7	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20190206	6.92	7.06	6.68	6.75	31749	6.75	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190206	81.92	83.07	80.77	81.76	955706	81.76	down	down	correct
ALOT.US	AstroNova Inc	20190206	20.94	20.94	20.61	20.65	5266	20.1406	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20190206	6.74	6.74	6.42	6.51	2668	6.51	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190206	0.039	0.039	0.0383	0.039	70000	0.039
ALRM.US	Alarm.com Holdings Inc	20190206	62.24	65.45	61.6	64.4	1207310	64.4	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190206	1.9	1.9379	1.6	1.62	321687	1.62	down	down	correct
ALT.US	Altimmune Inc	20190206	3.3	3.31	3.12	3.31	212231	3.31	up	up	correct
ALTM.US	Altus Midstream Company	20190206	8.22	8.37	8.015	8.26	7265	150.4258	up	up	correct
ALTO.US	Alto Ingredients Inc	20190206	1.25	1.28	1.22	1.22	149484	1.22	down	down	correct
ALTR.US	Altair Engineering Inc	20190206	33.72	33.9	33.5	33.75	156100	33.75	up	up	correct
ALYA.US	Alithya Group Inc	20190206	3	3.06	2.89	3.04	12554	3.04	up	up	correct
AMAL.US	Amalgamated Financial Corp	20190206	18.61	18.75	18.47	18.59	8513	17.5234	down	up	incorrect
AMAT.US	Applied Materials Inc	20190206	39.29	40.71	39.2	40.28	21058320	38.7531	up	up	correct
AMBA.US	Ambarella Inc	20190206	38.77	39.83	38.35	39.53	521451	39.53	up	up	correct
AMCX.US	AMC Networks Inc	20190206	64.04	64.2962	62.725	62.81	488343	62.81	down	down	correct
AMD.US	Advanced Micro Devices Inc	20190206	23.63	24.14	23.22	23.26	78684325	23.26	down	down	correct
AMED.US	Amedisys Inc	20190206	137.72	137.91	132.21	135.16	385645	135.16	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20190206	19.64	20.25	19.36	20.13	12195	20.13	up	down	incorrect
AMGN.US	Amgen Inc	20190206	188.31	191.87	188.11	190.76	3322577	174.7446	up	up	correct
AMKR.US	Amkor Technology Inc	20190206	8.32	8.79	8.3	8.63	2032533	8.5461	up	up	correct
AMNB.US	American National Bankshares Inc	20190206	33.6752	33.6752	33.37	33.37	1893	30.1473	down	up	incorrect
AMOT.US	Allied Motion Technologies Inc	20190206	42.64	42.91	42.31	42.52	16413	28.0794	down	up	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20190206	23.13	23.38	22.84	22.96	99876	22.96	down	down	correct
AMRK.US	A	20190206	13.2	13.35	12.8	13.01	9504	11.8208	down	down	correct
AMRN.US	Amarin Corporation plc	20190206	16.16	16.3	15.82	16.23	3842660	16.23	up	down	incorrect
AMRS.US	Amyris Inc	20190206	5.23	5.7	4.92	5.48	14027268	5.48	up	up	correct
AMSC.US	American Superconductor Corporation	20190206	12.49	14.4324	12.45	13.88	875977	13.88	up	up	correct
AMSF.US	AMERISAFE Inc	20190206	59.75	60.15	59.25	59.7	37187	47.5259	down	down	correct
AMSWA.US	American Software Inc	20190206	11.39	11.4	11.1815	11.37	53820	10.5015	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20190206	14	14.65	13.871	14.64	64698	14.6149	up	down	incorrect
AMTBB.US	Amerant Bancorp Inc	20190206	11.52	11.52	11	11.35	6966	11.35	down	up	incorrect
AMTX.US	Aemetis Inc	20190206	1.13	1.1642	1	1.0855	86412	1.0855	down	down	correct
AMWD.US	American Woodmark Corporation	20190206	70	70.845	69.56	69.72	143801	69.72	down	down	correct
AMZN.US	Amazon.com Inc	20190206	1670.75	1672.26	1633.34	1640.26	3939883	1640.26	down	down	correct
ANAB.US	AnaptysBio Inc	20190206	67.64	71.5974	67.26	71.07	142314	71.07	up	up	correct
ANAT.US	American National Group Inc	20190206	141.44	142.75	139.85	142.08	24050	130.0548	up	up	correct
ANDE.US	The Andersons Inc	20190206	35	35.29	34.99	35.11	57676	32.3305	up	up	correct
ANGI.US	Angi Inc	20190206	16.77	16.97	16.46	16.63	625465	16.63	down	down	correct
ANGO.US	AngioDynamics Inc	20190206	21.62	21.9	21.62	21.83	98585	21.83	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190206	38.35	39.3303	37.86	38.63	106664	38.63	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20190206	57.24	57.78	56.72	57.27	35335	57.27	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20190206	4.95	5.05	4.83	5.05	37539	5.05	up	down	incorrect
ANSS.US	ANSYS Inc	20190206	169.69	171.31	166.01	170.78	435418	170.78	up	down	incorrect
ANTE.US	AirNet Technology Inc	20190206	0.481	0.482	0.47	0.48	37429	2.4	down	down	correct
ANY.US	Sphere 3D Corp	20190206	2.7	2.7	2.5724	2.58	23989	2.58	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190206	11.95	12.32	11.88	11.94	88700	11.94	down	down	correct
APA.US	APA Corporation	20190206	32.52	32.64	31.82	31.85	4385951	30.2854	down	down	correct
APDN.US	Applied DNA Sciences Inc	20190206	0.5	0.679	0.421	0.6645	63695	26.58	up	up	correct
APEI.US	American Public Education Inc	20190206	29.89	30.08	29.49	29.85	62841	29.85	down	down	correct
APEN.US	Apollo Endosurgery Inc	20190206	3.63	3.68	3.62	3.62	4377	3.62	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20190206	13.45	13.82	13.32	13.58	65469	13.58	up	up	correct
APM.US	Aptorum Group Limited	20190206	15.25	15.25	15.15	15.2	2309	15.2	down	down	correct
APOG.US	Apogee Enterprises Inc	20190206	34.65	34.965	34.46	34.7	152947	32.4995	up	down	incorrect
APOP.US	Cellect Biotechnology Ltd	20190206	2.04	2.04	1.6978	1.72	110763	34.4	down	down	correct
APPF.US	AppFolio Inc	20190206	63.7	63.74	62.065	63.14	50317	63.14	down	down	correct
APPN.US	Appian Corporation	20190206	32.4	32.75	31.8	32.05	166502	32.05	down	down	correct
APPS.US	Digital Turbine Inc	20190206	2.35	2.48	2.27	2.44	3068045	2.44	up	down	incorrect
APTO.US	Aptose Biosciences Inc	20190206	1.99	2	1.93	1.97	83019	1.97	down	down	correct
APTX.US	Aptinyx Inc	20190206	5.59	5.59	5.37	5.42	105289	5.42	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20190206	1.82	1.9799	1.82	1.87	133290	26.18	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190206	2.2	2.3	2.2	2.3	5819	2.3	up	up	correct
APYX.US	Apyx Medical Corporation	20190206	8.16	8.3128	8.1	8.17	130842	8.17	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190206	2.304	2.33	2.28	2.3	11149	2.3	down	down	correct
AQMS.US	Aqua Metals Inc	20190206	2.45	2.535	2.3901	2.53	285396	2.53	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190206	6	6.15	5.91	5.95	71675	5.95	down	down	correct
ARAV.US	Aravive Inc	20190206	4.46	4.8063	4.45	4.695	20485	4.695	up	up	correct
ARAY.US	Accuray Incorporated	20190206	4.75	4.97	4.65	4.94	1329528	4.94	up	down	incorrect
ARCB.US	ArcBest Corporation	20190206	38.06	38.43	37.22	37.26	197406	36.2635	down	down	correct
ARCC.US	Ares Capital Corporation	20190206	16.62	16.66	16.54	16.64	1700323	12.555	up	up	correct
ARCE.US	Arco Platform Limited	20190206	25.48	26	24.1	25.38	23150	25.38	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20190206	4.88	4.99	4.2574	4.94	6915	4.94	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190206	9.12	9.12	8.28	8.62	1671	8.62	down	down	correct
ARDX.US	Ardelyx Inc	20190206	2.14	2.3	2.14	2.26	255752	2.26	up	up	correct
AREC.US	American Resources Corporation	20190206	11.4	11.8	11.4	11.8	300	11.8	up	down	incorrect
ARGX.US	argenx SE	20190206	111.32	111.94	110.34	111.2	164724	111.2	down	down	correct
ARKO.US	Arko Corp	20190206	10.2	10.25	10.15	10.25	5723811	10.25	up	up	correct
ARKR.US	Ark Restaurants Corp	20190206	18.48	18.6	18.45	18.59	3693	17.4239	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20190206	19.32	19.488	19.08	19.08	334375	15.7292	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190206	48.88	49.35	47.49	47.92	448742	47.92	down	down	correct
AROW.US	Arrow Financial Corporation	20190206	34.25	34.27	33.5	34	11041	30.0176	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20190206	36.072	36.25	36	36.19	5967	33.3747	up	up	correct
ARTW.US	Art's	20190206	1.98	1.98	1.95	1.95	3831	1.95	down	down	correct
ARVN.US	Arvinas Inc	20190206	19.25	19.8542	18.9	19.44	16139	19.44	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20190206	13.82	13.99	13.5	13.84	570588	13.84	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190206	24.53	24.53	24.53	24.53	0	19.3924
ASLN.US	ASLAN Pharmaceuticals Limited	20190206	3.61	3.6634	3.335	3.4	8925	3.4	down	down	correct
ASMB.US	Assembly Biosciences Inc	20190206	23.04	23.67	21.88	21.92	103287	21.92	down	down	correct
ASML.US	ASML Holding N.V	20190206	184.05	187.05	184.02	186.86	1554920	181.2667	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190206	23.48	23.84	23.2	23.37	18144	23.37	down	down	correct
ASPU.US	Aspen Group Inc	20190206	4.75	4.8868	4.66	4.74	22767	4.74	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20190206	4.53	4.65	4.405	4.48	341337	17.92	down	down	correct
ASRV.US	AmeriServ Financial Inc	20190206	4.15	4.15	4.13	4.14	8193	3.8403	down	up	incorrect
ASTC.US	Astrotech Corporation	20190206	4.92	5.04	4.85	4.9	10430	4.9	down	down	correct
ASTE.US	Astec Industries Inc	20190206	36.18	36.91	36.18	36.58	84157	35.4471	up	up	correct
ASUR.US	Asure Software Inc	20190206	5.86	5.9	5.55	5.59	117360	5.59	down	up	incorrect
ASYS.US	Amtech Systems Inc	20190206	5.25	5.41	5.11	5.22	175448	5.22	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20190206	6.66	6.68	6.61	6.68	218759	5.5711	up	up	correct
ATEC.US	Alphatec Holdings Inc	20190206	1.32	1.32	1.26	1.28	140184	1.28	down	down	correct
ATEX.US	Anterix Inc	20190206	41.65	41.92	40.21	40.95	36094	40.95	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20190206	1.65	1.65	1.55	1.575	38028	1.575	down	down	correct
ATHX.US	Athersys Inc	20190206	1.61	1.64	1.55	1.59	276161	1.59	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20190206	3.8324	3.84	3.8324	3.84	430	3.84	up	up	correct
ATLO.US	Ames National Corporation	20190206	25.4	25.4	24.47	25.01	22280	22.311	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20190206	0.0068	0.0072	0.0068	0.0072	362000	0.0072	up	up	correct
ATNF.US	180 Life Sciences Corp	20190206	10.2614	10.28	10.2471	10.2471	104500	10.2471	down	down	correct
ATNI.US	ATN International Inc	20190206	73.25	73.8729	71.55	71.95	23345	69.386	down	down	correct
ATNX.US	Athenex Inc	20190206	12.04	12.16	11.75	12.02	95778	12.02	down	down	correct
ATOM.US	Atomera Incorporated	20190206	3.63	3.8516	3.63	3.68	11784	3.68	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190206	1.51	1.5541	1.45	1.49	61339	1.49	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20190206	38.32	38.99	37.49	38.47	160852	38.47	up	up	correct
ATRC.US	AtriCure Inc	20190206	31.26	31.49	30.7	31.36	67896	31.36	up	down	incorrect
ATRI.US	Atrion Corporation	20190206	775.74	803	762	788.21	19447	765.8675	up	up	correct
ATRO.US	Astronics Corporation	20190206	32.08	32.55	31.64	32.5	108635	32.5	up	up	correct
ATRS.US	Antares Pharma Inc	20190206	3.24	3.35	3.24	3.31	793100	3.31	up	up	correct
ATSG.US	Air Transport Services Group Inc	20190206	24.34	24.505	24.2	24.4	211427	24.4	up	up	correct
ATVI.US	Activision Blizzard Inc	20190206	45	45	42.53	43	34619609	42.1744	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190206	5.9574	6.0287	5.81	5.91	19601	5.91	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20190206	29.1	29.16	27.702	27.72	199783	27.72	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20190206	31.98	32.38	31.98	32.33	217827	29.4528	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20190206	33.2	33.25	33.2	33.25	2130	30.8108	up	up	correct
AUDC.US	AudioCodes Ltd	20190206	13.81	14.15	13.76	14.12	137123	13.746	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20190206	3.9	3.9	3.318	3.6	12752	3.6	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190206	6.64	6.74	6.57	6.58	313584	6.58	down	down	correct
AUTL.US	Autolus Therapeutics plc	20190206	26.16	28.47	26.15	28	22038	28	up	up	correct
AUTO.US	AutoWeb Inc	20190206	3.66	3.66	3.545	3.62	10621	3.62	down	up	incorrect
AVAV.US	AeroVironment Inc	20190206	77.29	78.49	76.01	78.22	187499	78.22	up	up	correct
AVCO.US	Avalon GloboCare Corp	20190206	5.16	5.6	5.15	5.3	215423	5.3	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190206	10.19	10.22	10.19	10.19	66940	10.19
AVDL.US	Avadel Pharmaceuticals plc	20190206	3.15	3.35	3.009	3.25	74886	3.25	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190206	0.6048	0.6294	0.59	0.6224	3619979	6.224	up	down	incorrect
AVGO.US	Broadcom Inc	20190206	273.27	280	272.75	276.21	2706413	247.0427	up	down	incorrect
AVGR.US	Avinger Inc	20190206	0.4	0.414	0.3774	0.3895	352543	3.895	down	down	correct
AVID.US	Avid Technology Inc	20190206	4.95	5.12	4.95	5.12	92560	5.12	up	up	correct
AVNW.US	Aviat Networks Inc	20190206	14.8	14.935	14.07	14.82	8945	7.41	up	up	correct
AVRO.US	AVROBIO Inc	20190206	15.18	16.1585	14	15.16	316761	15.16	down	down	correct
AVT.US	Avnet Inc	20190206	41.89	42.75	41.385	42.71	782938	39.7571	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190206	5.33	5.393	5.1	5.23	20900	5.23	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190206	1.98	2.08	1.98	2.08	146646	2.08	up	up	correct
AWH.US	Aspira Women's Health Inc	20190206	0.74	0.74	0.7035	0.7225	24088	0.7225	down	up	incorrect
AWRE.US	Aware Inc	20190206	3.69	3.85	3.6729	3.75	21586	3.75	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20190206	1.12	1.14	1.08	1.14	46086	22.8	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20190206	18.97	19	18.02	18.34	228324	18.34	down	up	incorrect
AXGN.US	AxoGen Inc	20190206	17	17.1	16.56	16.72	337726	16.72	down	down	correct
AXNX.US	Axonics Inc	20190206	14.62	15.1	14.11	14.91	37376	14.91	up	up	correct
AXON.US	Axon Enterprise Inc	20190206	52.69	52.72	51.42	52.12	310884	52.12	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20190206	10.27	10.8	9.25	9.59	2356718	9.59	down	down	correct
AXTI.US	AXT Inc	20190206	4.2	4.28	4.16	4.18	148396	4.18	down	up	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20190206	17.73	17.91	17.66	17.73	441469	14.9188
AYRO.US	Ayro Inc	20190206	0.2	0.2	0.1851	0.19	7851	11.4	down	down	correct
AYTU.US	Aytu Biopharma Inc	20190206	1.39	1.44	1.26	1.32	58235	13.2	down	down	correct
AZN.US	AstraZeneca PLC	20190206	36.98	37.15	36.84	36.87	3083503	33.7565	down	down	correct
AZPN.US	Aspen Technology Inc	20190206	99.12	99.615	98.2	98.69	278154	98.69	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190206	2.36	2.37	2.18	2.37	11733	23.7	up	up	correct
BAND.US	Bandwidth Inc	20190206	47.62	48.47	46.8089	48.05	58872	48.05	up	up	correct
BANF.US	BancFirst Corporation	20190206	54.9	55.2277	54.72	55.01	72219	51.2551	up	up	correct
BANR.US	Banner Corporation	20190206	56.05	56.69	55.66	56.47	139166	50.4209	up	up	correct
BANX.US	StoneCastle Financial Corp	20190206	20.751	20.9	20.575	20.68	8036	16.7595	down	down	correct
BATRA.US	The Liberty Braves Group	20190206	28.28	28.78	28.09	28.49	112909	28.49	up	up	correct
BATRK.US	The Liberty Braves Group	20190206	28.22	28.74	28.11	28.57	346817	28.57	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20190206	15.51	15.73	15.41	15.54	4591083	14.4387	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20190206	7.61	7.805	7.5	7.725	12916	7.725	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20190206	4.53	4.54	4.22	4.3	27738	3.9384	down	up	incorrect
BBI.US	Brickell Biotech Inc	20190206	1	1.02	0.98	1.005	508882	7.035	up	up	correct
BBIG.US	Vinco Ventures Inc	20190206	5.1314	5.1314	4.52	5.05	5024	5.05	down	down	correct
BBQ.US	BBQ Holdings Inc	20190206	4.51	4.6399	4.51	4.55	22965	4.55	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20190206	64.42	64.5	63.8	64.3	26312	61.0792	down	down	correct
BCBP.US	BCB Bancorp Inc	20190206	11.9	12.08	11.9	11.99	19481	10.3717	up	up	correct
BCDA.US	BioCardia Inc	20190206	1.34	1.34	1.34	1.34	15	12.06
BCLI.US	Brainstorm Cell Therapeutics Inc	20190206	3.6	3.85	3.6	3.82	138946	3.82	up	up	correct
BCML.US	BayCom Corp	20190206	21.07	21.5	21.07	21.5	4642	21.5	up	up	correct
BCOR.US	Blucora Inc	20190206	30.99	31.415	30.865	31.18	104791	31.18	up	up	correct
BCOV.US	Brightcove Inc	20190206	8.34	8.5	8.105	8.48	65783	8.48	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190206	7.1125	7.196	6.9635	7.196	29347	7.196	up	up	correct
BCPC.US	Balchem Corporation	20190206	85.7	87.05	82.42	82.95	135138	81.7843	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190206	9.11	9.64	8.9047	9.16	587902	9.16	up	up	correct
BDREX.US	BDREX	20190206	10.39	10.39	10.39	10.39	0	1.7465
BDRWX.US	BDRWX	20190206	10.38	10.38	10.38	10.38	0	1.737
BDSI.US	BioDelivery Sciences International Inc	20190206	4.55	4.62	4.4	4.42	491471	4.42	down	up	incorrect
BECN.US	Beacon Roofing Supply Inc	20190206	36.38	36.58	35.57	36.17	926455	36.17	down	down	correct
BEEM.US	Beam Global	20190206	0.19	0.208	0.19	0.2036	19494	10.18	up	up	correct
BELFA.US	Bel Fuse Inc	20190206	19.5	21.47	19.39	19.45	3180	18.4975	down	down	correct
BELFB.US	Bel Fuse Inc	20190206	21.82	22.61	21.21	22.48	13667	21.2556	up	up	correct
BFC.US	Bank First Corporation	20190206	51.1	52.5	51.04	52.495	2077	50.3501	up	up	correct
BFIIW.US	BurgerFi International LLC	20190206	0.22	0.24	0.2	0.24	35600	0.24	up	down	incorrect
BFIN.US	BankFinancial Corporation	20190206	15.17	15.2	15.09	15.16	6585	13.5515	down	down	correct
BFST.US	Business First Bancshares Inc	20190206	24.31	24.38	23.3864	23.93	28134	22.5566	down	down	correct
BGCP.US	BGC Partners Inc	20190206	6.21	6.27	6.17	6.2	1436426	5.3303	down	down	correct
BGFDX.US	BGFDX	20190206	24.11	24.11	24.11	24.11	0	20.9332
BGFLX.US	BGFLX	20190206	24.11	24.11	24.11	24.11	0	20.8085
BGFTX.US	BGFTX	20190206	24.06	24.06	24.06	24.06	0	21.0119
BGFV.US	Big 5 Sporting Goods Corporation	20190206	3.74	3.81	3.66	3.77	97396	3.0237	up	down	incorrect
BGNE.US	BeiGene Ltd	20190206	130.68	132.25	130	130.64	68985	130.64	down	down	correct
BHF.US	Brighthouse Financial Inc	20190206	37.38	38.13	37.17	37.35	861475	37.35	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20190206	24.48	24.7235	24.48	24.6	46798	20.6141	up	up	correct
BHTG.US	BioHiTech Global Inc	20190206	2.4422	2.5975	2.4422	2.5083	4698	2.5083	up	up	correct
BIDU.US	Baidu Inc	20190206	176.23	176.54	173.59	173.85	1247460	173.85	down	down	correct
BIIB.US	Biogen Inc	20190206	337.47	338.41	331.63	333.24	934527	333.24	down	down	correct
BILI.US	Bilibili Inc	20190206	18.19	18.48	18.07	18.21	2865631	18.21	up	up	correct
BIMI.US	BIMI International Medical Inc	20190206	6.67	7.15	6.67	6.92	110431	6.92	up	up	correct
BIOC.US	Biocept Inc	20190206	1.86	1.94	1.8	1.88	41368	18.8	up	up	correct
BIOL.US	BIOLASE Inc	20190206	1.8904	1.93	1.7688	1.82	30112	1.82	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20190206	10.0852	10.0852	10.0852	10.0852	1000	10.0852
BIVI.US	BioVie Inc	20190206	0.045	0.045	0.0438	0.0438	98	5.475	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190206	50.25	51.71	50.05	51.23	430227	50.4304	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20190206	6.3	6.3	6.21	6.23	199623	4.3766	down	up	incorrect
BKEP.US	Blueknight Energy Partners L.P	20190206	2.13	2.16	2.0894	2.14	74137	1.6299	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20190206	5.39	5.5672	5.39	5.41	10023	3.929	up	up	correct
BKNG.US	Booking Holdings Inc	20190206	1895.94	1910	1874.78	1906.93	242989	1906.93	up	down	incorrect
BKR.US	Baker Hughes Company	20190206	25.02	25.365	24.86	24.88	4800917	22.5829	down	up	incorrect
BKYI.US	BIO	20190206	1.4	1.4175	1.3201	1.35	2545	10.8	down	down	correct
BL.US	BlackLine Inc	20190206	48.61	49.22	47.36	48.26	295134	48.26	down	up	incorrect
BLBD.US	Blue Bird Corporation	20190206	20	20.12	19.62	20.05	48146	20.05	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190206	3.46	3.5227	3.38	3.41	215328	34.1	down	down	correct
BLDP.US	Ballard Power Systems Inc	20190206	3.41	3.42	3.34	3.4	386029	3.4	down	down	correct
BLFS.US	BioLife Solutions Inc	20190206	17.12	17.341	16.28	16.7	162204	16.7	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190206	0.2598	0.2598	0.243	0.25	196784	12.5	down	up	incorrect
BLKB.US	Blackbaud Inc	20190206	70.14	71.7425	67.14	67.26	544306	66.7581	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20190206	19.07	19.29	18.905	19.28	1460470	18.7062	up	up	correct
BLNK.US	Blink Charging Co	20190206	2.2	2.23	2.15	2.15	257178	2.15	down	up	incorrect
BLNKW.US	BLNKW	20190206	0.41	0.41	0.41	0.41	236	0.41
BLPH.US	Bellerophon Therapeutics Inc	20190206	0.7	0.7	0.6795	0.6869	15121	10.3035	down	down	correct
BLRX.US	BioLineRx Ltd	20190206	0.44	0.44	0.4133	0.4299	263652	6.4485	down	down	correct
BLU.US	BELLUS Health Inc	20190206	0.799	0.81	0.7875	0.81	2919	2.916	up	down	incorrect
BLUCX.US	Bluestone Community Development Fund	20190206	9.68	9.68	9.68	9.68	0	8.9441
BLUE.US	bluebird bio Inc	20190206	134.7431	137.032	132.5242	135.9025	372574	88.0198	up	up	correct
BMRA.US	Biomerica Inc	20190206	2.39	2.54	2.39	2.45	2804	2.45	up	up	correct
BMRC.US	Bank of Marin Bancorp	20190206	42.06	42.47	41.68	41.91	20761	39.0362	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190206	97.7	97.94	95.61	95.95	742637	95.95	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20190206	38.19	38.2	37.85	38.1	37477	35.0347	down	down	correct
BNFT.US	Benefitfocus Inc	20190206	54.78	54.97	52.73	53.73	195329	53.73	down	down	correct
BNGO.US	Bionano Genomics Inc	20190206	3.951	4.85	3.894	4.24	70090	4.24	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190206	1.7	1.77	1.571	1.62	2478	1.62	down	down	correct
BNSO.US	Bonso Electronics International Inc	20190206	2.43	2.63	2.43	2.62	3618	2.62	up	up	correct
BNTC.US	Benitec Biopharma Inc	20190206	1.45	1.46	1.45	1.46	76	21.9	up	up	correct
BOCH.US	Bank of Commerce Holdings	20190206	11.13	11.18	11.01	11.13	35295	10.5
BOKF.US	BOK Financial Corporation	20190206	84.83	85.36	84.39	85.05	321919	78.4829	up	up	correct
BOMN.US	Boston Omaha Corporation	20190206	24.87	25.445	24.81	24.86	18204	24.86	down	down	correct
BOOM.US	DMC Global Inc	20190206	36.6	37.035	36.185	36.59	47557	36.1729	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190206	2.71	2.71	2.57	2.66	18238	2.66	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20190206	14.8999	14.8999	14.5549	14.8999	1246	12.7378
BOXL.US	Boxlight Corporation	20190206	2.95	3.1	2.79	2.86	651147	2.86	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190206	73.5	74.75	72.05	72.99	317648	72.99	down	down	correct
BPOP.US	Popular Inc	20190206	54.15	54.59	53.7	53.8	506786	49.2936	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190206	24.65	25.07	24.65	24.96	3533	21.079	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190206	26.49	26.5	26.25	26.5	5206	22.7094	up	up	correct
BPRN.US	The Bank of Princeton	20190206	29.93	30.97	29.9	30.95	35669	29.5351	up	up	correct
BPTH.US	Bio	20190206	2.24	2.25	2.03	2.08	214454	2.08	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190206	18.7	18.84	18.63	18.72	1755800	15.3898	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190206	0.7	0.82	0.7	0.75	224001	0.75	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20190206	27.89	27.89	26.82	26.82	533	26.82	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190206	15.37	15.5	15.32	15.49	178909	13.9795	up	up	correct
BRKR.US	Bruker Corporation	20190206	35.58	35.92	35.46	35.63	395097	35.2967	up	up	correct
BRKS.US	Brooks Automation Inc	20190206	32.5	33.49	31.69	31.71	1465127	30.9927	down	down	correct
BROGW.US	Brooge Energy Limited	20190206	0.24	0.24	0.24	0.24	1000	0.24
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190206	0.6901	0.71	0.67	0.69	67974	2760	down	down	correct
BRY.US	Berry Corporation	20190206	11.78	12.03	11.56	11.67	585337	10.4168	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20190206	18.91	19.065	18.41	18.46	28051	16.545	down	down	correct
BSGM.US	BioSig Technologies Inc	20190206	4.29	4.33	4.21	4.22	12971	4.22	down	down	correct
BSQR.US	BSQUARE Corporation	20190206	2.13	2.171	2.0634	2.12	16525	2.12	down	down	correct
BSRR.US	Sierra Bancorp	20190206	26.55	26.73	26.48	26.56	14425	24.1837	up	up	correct
BSVN.US	Bank7 Corp	20190206	17.01	17.1667	16.66	16.7	3344	15.1792	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20190206	6.83	8	6.7064	7.83	178784	7.83	up	down	incorrect
BTB.US	Bit Brother Limited	20190206	1.12	1.15	1.12	1.15	1100	1.15	up	up	correct
BTBT.US	Bit Digital Inc	20190206	8.101	9.2499	8.1	9.2499	1647	9.2499	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20190206	0.0133	0.0138	0.0126	0.013	3599	3.9	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20190206	1.1	1.21	1.1	1.13	47677	1.13	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190206	2.85	2.8866	2.85	2.86	3635	5.72	up	up	correct
BUSE.US	First Busey Corporation	20190206	25.36	25.61	25.23	25.58	131614	22.9405	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190206	11.44	11.4433	11.25	11.28	31206	11.28	down	down	correct
BWEN.US	Broadwind Inc	20190206	1.5	1.5025	1.36	1.44	18616	1.44	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20190206	29.185	29.3	28.97	29.11	18597	27.0307	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190206	9.82	9.82	9.82	9.82	0	8.8227
BYFC.US	Broadway Financial Corporation	20190206	1.33	1.397	1.31	1.39	25478	1.39	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20190206	1.543	1.543	1.543	1.543	50	1.543
BYSI.US	BeyondSpring Inc	20190206	18.12	18.12	18.05	18.05	790	18.05	down	down	correct
BZUN.US	Baozun Inc	20190206	36.27	36.87	35.76	36.37	827098	36.37	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20190206	2.76	2.8662	2.75	2.75	2566	2.75	down	down	correct
CAC.US	Camden National Corporation	20190206	41.7	42.26	41.7	42.16	25435	38.524	up	up	correct
CACC.US	Credit Acceptance Corporation	20190206	423.56	426.82	420.41	426.28	59274	426.28	up	up	correct
CADCX.US	CADCX	20190206	25.49	25.49	25.49	25.49	0	21.8376
CADEX.US	CADEX	20190206	25.49	25.49	25.49	25.49	0	21.9463
CADFX.US	CION Ares Diversified Credit Fund W	20190206	25.49	25.49	25.49	25.49	0	21.8583
CADUX.US	CADUX	20190206	25.49	25.49	25.49	25.49	0	21.8537
CADWX.US	CADWX	20190206	25.49	25.49	25.49	25.49	0	23.4108
CAKE.US	The Cheesecake Factory Incorporated	20190206	46.3	46.51	45.47	46.1	593239	44.1572	down	down	correct
CALA.US	Calithera Biosciences Inc	20190206	4.54	4.72	4.5267	4.67	103971	4.67	up	down	incorrect
CALB.US	California BanCorp	20190206	18.755	18.85	18.755	18.85	1570	18.85	up	down	incorrect
CALM.US	Cal	20190206	43.85	44.5	43.43	44.14	332025	43.8127	up	up	correct
CAMP.US	CalAmp Corp	20190206	14.4	14.82	14.4	14.46	508253	14.46	up	up	correct
CAMT.US	Camtek Ltd	20190206	7.81	7.83	7.6	7.71	196004	7.5605	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190206	0.5847	0.5847	0.4755	0.5	39016	5	down	down	correct
CAR.US	Avis Budget Group Inc	20190206	26.58	26.92	26.409	26.54	736336	26.54	down	down	correct
CARA.US	Cara Therapeutics Inc	20190206	15.77	16.03	15.51	15.58	432442	15.58	down	down	correct
CARE.US	Carter Bankshares Inc	20190206	17.1	17.18	17.1	17.18	3433	17.0578	up	up	correct
CARG.US	CarGurus Inc	20190206	42.46	42.595	40.82	40.84	564224	40.84	down	down	correct
CASA.US	Casa Systems Inc	20190206	11.72	11.94	11.6	11.6	249566	11.6	down	down	correct
CASH.US	Meta Financial Group Inc	20190206	23.73	24.1	23.6	24.02	489974	23.5626	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190206	3.4	3.45	3.32	3.42	141507	3.42	up	up	correct
CASS.US	Cass Information Systems Inc	20190206	51.67	52.47	51.045	52.23	39950	48.6529	up	up	correct
CASY.US	Casey's General Stores Inc	20190206	132	133.16	131.1	132.75	241424	130.009	up	down	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20190206	4.85	4.86	4.6169	4.62	1198720	27.72	down	down	correct
CATC.US	Cambridge Bancorp	20190206	77.15	78.2	77.15	77.66	3741	71.5542	up	down	incorrect
CATY.US	Cathay General Bancorp	20190206	37.7	38.14	37.6	37.78	520560	34.1329	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20190206	1.14	1.17	1.09	1.11	107099	1.11	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190206	9.14	9.2	8.4301	9.13	612932	9.13	down	down	correct
CBFV.US	CB Financial Services Inc	20190206	24	24.5	24	24.4	6225	21.5785	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190206	9.27	9.29	8.01	8.38	481118	8.38	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190206	1.4	1.4	1.39	1.39	399	1.39	down	down	correct
CBMB.US	CBM Bancorp Inc	20190206	12.7	12.72	12.7	12.71	717	11.3661	up	up	correct
CBNK.US	Capital Bancorp Inc	20190206	11.87	11.99	11.71	11.9	3726	11.8521	up	up	correct
CBOE.US	Cboe Global Markets Inc	20190206	95.21	96.39	94.095	95.04	765663	91.3468	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190206	170.66	170.975	169.72	170	191477	155.1865	down	down	correct
CBSH.US	Commerce Bancshares Inc	20190206	57.7047	58.1048	57.6381	57.7143	674981	49.8066	up	up	correct
CBTX.US	CBTX Inc	20190206	32.32	32.7	32.3	32.5	37435	30.9825	up	up	correct
CCB.US	Coastal Financial Corporation	20190206	15.5	15.635	15.23	15.5	5729	15.5
CCBG.US	Capital City Bank Group Inc	20190206	24.33	24.74	24.32	24.37	13586	22.754	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190206	19.43	19.55	19.43	19.52	68817	15.3163	up	up	correct
CCEL.US	Cryo	20190206	7.02	7.33	7.02	7.33	350	7.33	up	up	correct
CCEP.US	Coca	20190206	48.07	48.3299	47.87	48.31	980635	44.5534	up	down	incorrect
CCLP.US	CSI Compressco LP	20190206	2.71	2.73	2.67	2.69	26174	2.4858	down	up	incorrect
CCMP.US	CMC Materials Inc	20190206	102.84	103.97	102.575	103.31	193808	99.2746	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190206	5.25	5.3369	4.79	4.85	127492	4.85	down	down	correct
CCNE.US	CNB Financial Corporation	20190206	25.95	26.15	25.78	25.9	11470	23.7558	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20190206	49.33	49.33	48.43	48.75	106115	42.9203	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20190206	9.73	9.82	9.62	9.82	134695	9.82	up	up	correct
CCXI.US	ChemoCentryx Inc	20190206	11.76	12.04	11.49	11.55	105688	11.55	down	down	correct
CDEV.US	Centennial Resource Development Inc	20190206	12.8	13.17	12.66	12.86	1917429	12.86	up	up	correct
CDK.US	CDK Global Inc	20190206	54.5	54.83	52.88	53.16	1829731	51.1578	down	up	incorrect
CDLX.US	Cardlytics Inc	20190206	16.53	16.86	15.8689	16.8	155750	16.8	up	up	correct
CDMO.US	Avid Bioservices Inc	20190206	3.86	3.91	3.72	3.78	113357	3.78	down	down	correct
CDNA.US	CareDx Inc	20190206	25.61	25.99	24.59	25.23	404668	25.23	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190206	50.09	50.58	49.76	50.48	1402386	50.48	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20190206	2.8	2.87	2.67	2.87	85034	2.87	up	up	correct
CDW.US	CDW Corporation	20190206	85.65	85.84	84.76	85.39	1004796	82.5755	down	down	correct
CDXC.US	ChromaDex Corporation	20190206	3.5	3.6	3.46	3.6	171819	3.6	up	up	correct
CDXS.US	Codexis Inc	20190206	20.93	21.94	20.87	21.52	801601	21.52	up	up	correct
CDZI.US	Cadiz Inc	20190206	10.12	10.22	9.89	9.92	60651	9.92	down	down	correct
CECE.US	CECO Environmental Corp	20190206	7.12	7.18	7.056	7.11	64606	7.11	down	up	incorrect
CEDAX.US	CEDAX	20190206	24.03	24.03	24.03	24.03	0	22.4246
CEDIX.US	Destra International & Event	20190206	24.04	24.04	24.04	24.04	0	21.1654
CEDLX.US	CEDLX	20190206	24.03	24.03	24.03	24.03	0	22.4944
CEDTX.US	CEDTX	20190206	24.02	24.02	24.02	24.02	0	22.5546
CELC.US	Celcuity Inc	20190206	22.5	22.5	22	22	1833	22	down	down	correct
CELH.US	Celsius Holdings Inc	20190206	4.2	4.2	4.08	4.09	33038	4.09	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20190206	7.5	7.5976	6.19	6.42	210369	6.42	down	down	correct
CENT.US	Central Garden & Pet Company	20190206	39.45	40.21	39.32	39.94	146761	39.94	up	up	correct
CENTA.US	Central Garden & Pet Company	20190206	35.83	36.1	35.615	35.85	294283	35.85	up	up	correct
CENX.US	Century Aluminum Company	20190206	9.17	9.21	9	9.04	696890	9.04	down	up	incorrect
CERC.US	Cerecor Inc	20190206	5.33	5.3932	5.1	5.23	20926	5.23	down	down	correct
CERN.US	Cerner Corporation	20190206	55.06	58.24	54.8895	56.27	4434409	54.5917	up	up	correct
CERS.US	Cerus Corporation	20190206	6	6.05	5.92	5.97	393468	5.97	down	down	correct
CETX.US	Cemtrex Inc	20190206	0.77	1.01	0.75	0.9299	149599	7.4392	up	up	correct
CETXP.US	Cemtrex Inc	20190206	3.03	3.06	2.1	2.76	7378	2.3842	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20190206	0.047	0.047	0.047	0.047	100	0.047
CEVA.US	CEVA Inc	20190206	29.28	30.4613	29.22	29.99	115788	29.99	up	up	correct
CFFI.US	C&F Financial Corporation	20190206	49.3201	51.535	49.15	49.5	17714	44.6127	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20190206	13.02	13.06	12.92	12.92	346638	11.1748	down	down	correct
CFMS.US	Conformis Inc	20190206	0.6985	0.7198	0.68	0.7198	549143	0.7198	up	up	correct
CFRX.US	ContraFect Corporation	20190206	0.483	0.483	0.4404	0.4499	718025	4.499	down	down	correct
CG.US	The Carlyle Group Inc	20190206	20.28	20.67	19.05	19.24	1582992	17.0622	down	down	correct
CGBD.US	TCG BDC Inc	20190206	15.16	15.2	14.95	15	374697	10.2885	down	up	incorrect
CGC.US	Canopy Growth Corporation	20190206	47.26	47.62	44.63	46.53	12778569	46.53	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190206	24.61	24.61	24.61	24.61	0	21.1888
CGEN.US	Compugen Ltd	20190206	3.53	3.63	3.45	3.48	152614	3.48	down	down	correct
CGNX.US	Cognex Corporation	20190206	47	48.3	47	48.05	1000700	46.2811	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190206	11.94	12.03	11.92	11.97	39884	9.347	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190206	0.93	0.9396	0.9	0.92	28782	9.2	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190206	2.1	2.15	2.02	2.02	1909	2.02	down	down	correct
CHCO.US	City Holding Company	20190206	73.41	74.4699	73.41	74.15	43376	68.0071	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190206	91.98	93.0299	91	92.4	290626	91.3878	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190206	34.1	34.39	33.45	33.84	80527	33.84	down	down	correct
CHEK.US	Check	20190206	2.35	2.35	2.07	2.1	953891	2.1	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190206	10.38	10.42	10.33	10.4	142127	8.0841	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190206	115.44	116.015	114.4965	115.9	635168	115.9	up	up	correct
CHMG.US	Chemung Financial Corporation	20190206	43.5103	43.72	42.85	43.2	7167	39.6057	down	down	correct
CHNR.US	China Natural Resources Inc	20190206	1.7244	1.76	1.6903	1.7338	7001	1.7338	up	up	correct
CHRS.US	Coherus BioSciences Inc	20190206	14.57	14.75	14.15	14.33	597582	14.33	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190206	89.61	91.195	89.61	90.79	1627797	84.6158	up	up	correct
CHSCL.US	CHS Inc	20190206	26.75	26.751	26.31	26.66	30341	21.8071	down	down	correct
CHSCM.US	CHS Inc	20190206	25.58	25.58	25.165	25.33	28260	20.9611	down	down	correct
CHSCN.US	CHS Inc	20190206	26.69	26.69	26.065	26.21	18990	21.511	down	down	correct
CHSCO.US	CHS Inc	20190206	27.31	27.71	27.2	27.45	20264	22.2058	up	up	correct
CHSCP.US	CHS Inc	20190206	27.85	28.048	27.74	27.97	15000	22.7952	up	up	correct
CHTR.US	Charter Communications Inc	20190206	340	343.79	338.91	343.51	1216983	343.51	up	up	correct
CHUY.US	Chuy's Holdings Inc	20190206	22.09	22.41	22	22.41	208152	22.41	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20190206	7.75	7.75	7.69	7.71	160487	5.8066	down	down	correct
CHX.US	ChampionX Corporation	20190206	34.12	35.21	33.87	34.97	393299	34.97	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190206	11.01	11.1	11	11.03	162291	8.6598	up	up	correct
CIDM.US	Cinedigm Corp	20190206	1.21	1.33	1.2	1.23	152629	1.23	up	up	correct
CIGI.US	Colliers International Group Inc	20190206	65.48	65.76	64.76	65.36	24915	65.1472	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20190206	82.52	82.56	81.25	81.85	936603	75.8002	down	down	correct
CIVB.US	Civista Bancshares Inc	20190206	18.77	19.045	18.73	18.82	23551	17.6106	up	up	correct
CJJD.US	China Jo	20190206	2.28	2.34	2.18	2.21	134565	2.21	down	up	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20190206	4.19	4.19	3.8	3.82	20253	3.82	down	down	correct
CLAR.US	Clarus Corporation	20190206	11.0029	11.0029	10.7236	10.8732	318821	10.6837	down	down	correct
CLBK.US	Columbia Financial Inc	20190206	15.76	15.9	15.74	15.77	125768	15.77	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20190206	5.05	5.2	5.05	5.14	37403	5.14	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20190206	0.55	0.5501	0.48	0.506	534238	7.59	down	down	correct
CLFD.US	Clearfield Inc	20190206	12.09	12.46	11.46	12.36	52978	12.36	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190206	5.65	5.9	5.27	5.5	4551	5.5	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20190206	1.26	1.32	1.1789	1.21	28092	1.21	down	down	correct
CLLS.US	Cellectis S.A	20190206	17.38	17.99	17.31	17.69	104903	17.69	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190206	3.43	3.47	3.21	3.23	234429	3.23	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20190206	1.86	1.87	1.83	1.83	356139	1.83	down	down	correct
CLPS.US	CLPS Incorporation	20190206	7.5	8.799	7.5	8.37	130439	8.37	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20190206	2.525	2.93	2.525	2.75	4257	2.75	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20190206	2	2.0499	1.94	1.95	40406	1.95	down	down	correct
CLRO.US	ClearOne Inc	20190206	1.95	1.97	1.88	1.88	34595	1.88	down	up	incorrect
CLSD.US	Clearside Biomedical Inc	20190206	1.28	1.32	1.24	1.27	1049795	1.27	down	up	incorrect
CLSK.US	CleanSpark Inc	20190206	2.275	2.38	2.27	2.38	21225	23.8	up	up	correct
CLSN.US	Celsion Corporation	20190206	2.137	2.2	2.12	2.15	113911	2.15	up	up	correct
CLVS.US	Clovis Oncology Inc	20190206	25.01	26.5717	24.68	26.13	2511824	26.13	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190206	1.352	1.3914	1.34	1.34	35738	0.865	down	up	incorrect
CLXT.US	Calyxt Inc	20190206	13.27	13.39	12.81	13.27	49582	13.27
CMCO.US	Columbus McKinnon Corporation	20190206	35.2	35.9899	35.17	35.95	66796	35.3367	up	up	correct
CMCSA.US	Comcast Corporation	20190206	37.14	37.29	36.79	37.17	20357340	35.1868	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20190206	17.6964	17.6964	17.45	17.5	1526	38.2645	down	down	correct
CME.US	CME Group Inc	20190206	178.14	178.6	176.81	177.76	1643281	162.3425	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190206	15.85	15.85	15.21	15.48	1466300	15.48	down	down	correct
CMII.US	CM Life Sciences II Inc	20190206	0.029	0.029	0.029	0.029	0	0.029
CMLS.US	Cumulus Media Inc	20190206	13.75	14.99	13.6862	14.42	50185	14.42	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190206	0.09	0.09	0.09	0.09	0	0.09
CMPR.US	Cimpress plc	20190206	81.94	82.21	79.157	79.59	178999	79.59	down	up	incorrect
CMRX.US	Chimerix Inc	20190206	2.31	2.47	2.31	2.32	110938	2.32	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190206	25.85	26.36	25.74	25.82	98090	24.5731	down	down	correct
CNBKA.US	Century Bancorp Inc	20190206	77.53	77.7	76.75	76.75	3328	75.3561	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20190206	13.96	14.01	13.6	13.99	60849	13.99	up	up	correct
CNDT.US	Conduent Incorporated	20190206	13.21	13.37	13.17	13.23	979870	13.23	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20190206	1.7179	1.88	1.7085	1.85	294385	1.85	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190206	24	24	24	24	970	19.0205
CNOB.US	ConnectOne Bancorp Inc	20190206	20.35	20.5833	20.35	20.55	146497	19.5651	up	down	incorrect
CNRLX.US	CNRLX	20190206	10.23	10.23	10.23	10.23	0	10.23
CNROX.US	CNROX	20190206	10.35	10.35	10.35	10.35	0	8.2028
CNSL.US	Consolidated Communications Holdings Inc	20190206	10.69	10.7221	10.56	10.61	250026	10.2563	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190206	7800	7800	7800	7800	0	7800
CNTX.US	Context Therapeutics Inc. Common Stock	20190206	424	436	424	436	200	436	up	up	correct
CNTY.US	Century Casinos Inc	20190206	8.25	8.3634	8.03	8.15	44971	8.15	down	down	correct
CNXN.US	PC Connection Inc	20190206	32.88	33.35	32.79	32.79	47359	31.7392	down	down	correct
COCP.US	Cocrystal Pharma Inc	20190206	2.82	2.82	2.75	2.75	16248	2.75	down	down	correct
CODA.US	Coda Octopus Group Inc	20190206	6.13	6.9384	6.13	6.8039	104098	6.8039	up	up	correct
CODX.US	Co	20190206	1.28	1.3	1.24	1.27	292286	1.27	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20190206	24.7	24.7	24.7	24.7	2152	22.0677
COGT.US	Cogent Biosciences Inc	20190206	4.21	4.41	4.115	4.18	39862	16.72	down	up	incorrect
COHR.US	Coherent Inc	20190206	124.81	129.7899	124.81	126.99	357005	126.99	up	up	correct
COHU.US	Cohu Inc	20190206	17.73	18.42	17.73	18.22	290143	17.9052	up	up	correct
COKE.US	Coca	20190206	217.27	218.7	215.49	218	11005	215.8981	up	down	incorrect
COLB.US	Columbia Banking System Inc	20190206	36.65	37.1	36.44	36.66	182909	33.1724	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190206	15.91	16.01	14.96	15.16	413671	15.16	down	up	incorrect
COLM.US	Columbia Sportswear Company	20190206	92.89	93.62	91.18	93.37	349987	91.226	up	up	correct
COMM.US	CommScope Holding Company Inc	20190206	21.4	21.61	21.32	21.4	1056800	20.296
COMS.US	COMSovereign Holding Corp	20190206	1.45	1.65	1.45	1.58	8046	4.74	up	up	correct
CONE.US	CyrusOne Inc	20190206	54.48	54.8831	54.08	54.44	733271	50.0872	down	down	correct
CONN.US	Conn's Inc	20190206	21.03	21.14	20.59	21.09	579512	21.09	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190206	15.16	15.45	15.08	15.4	332617	15.4	up	up	correct
CORE.US	Core	20190206	28.79	29.03	28.22	28.28	151143	27.1725	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190206	11.01	11.77	10.76	11.59	2266096	11.59	up	up	correct
COST.US	Costco Wholesale Corporation	20190206	212.26	212.26	210.48	211.6	1618762	200.9404	down	down	correct
COUP.US	Coupa Software Incorporated	20190206	92.19	93.49	89.14	92.63	1514806	92.63	up	up	correct
COWN.US	Cowen Inc	20190206	16.79	16.835	16.665	16.75	199965	16.3937	down	down	correct
COWNL.US	Cowen Group Inc	20190206	24.95	24.96	24.52	24.64	38532	20.552	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20190206	15.4597	15.46	15.1	15.25	8935	14.9181	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190206	5.4	6.291	5.244	6	8001	6	up	up	correct
CPLP.US	Capital Product Partners L.P	20190206	1.245	1.2506	1.217	1.2282	61672	6.9043	down	down	correct
CPRT.US	Copart Inc	20190206	51.75	51.99	51.2043	51.93	809564	51.93	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190206	2.18	2.28	2.17	2.23	998881	2.23	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20190206	26.36	26.42	25.66	26.03	88804	25.3472	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20190206	3.85	3.9	3.85	3.9	15504	3.9	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20190206	24.71	24.94	24.71	24.94	1876	20.7807	up	up	correct
CPTAL.US	Capitala Finance Corp	20190206	24.9001	24.94	24.87	24.94	7261	20.6346	up	up	correct
CRAI.US	CRA International Inc	20190206	41.6	42.28	41	41.03	40320	38.9179	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190206	7.92	7.99	7.55	7.69	671230	7.69	down	down	correct
CRDF.US	Cardiff Oncology Inc	20190206	0.638	0.66	0.6	0.6499	29285	3.8994	up	up	correct
CRDFX.US	CRDFX	20190206	24.61	24.61	24.61	24.61	0	21.1944
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190206	24.61	24.61	24.61	24.61	0	20.8421
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190206	7	7	6.8	6.95	39039	6.95	down	down	correct
CRDLX.US	CRDLX	20190206	24.61	24.61	24.61	24.61	0	21.556
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190206	24.61	24.61	24.61	24.61	0	21.1894
CREG.US	China Recycling Energy Corporation	20190206	1.14	1.14	1.06	1.0609	13423	10.609	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190206	13.6371	13.6371	13.2426	13.3157	34351	13.3157	down	down	correct
CREX.US	Creative Realities Inc	20190206	2.32	2.32	2.25	2.26	1076	2.26	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20190206	0.395	0.65	0.395	0.65	600	0.65	up	up	correct
CRIS.US	Curis Inc	20190206	1.15	1.19	1.14	1.16	91055	1.16	up	up	correct
CRMD.US	CorMedix Inc	20190206	2.03	2.03	1.9	1.95	298530	9.75	down	down	correct
CRMT.US	America's Car	20190206	70.78	72.595	70.11	71.15	42472	71.15	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20190206	4.45	4.9765	4.45	4.52	940095	4.52	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190206	25.67	26	25	25.86	45013	25.86	up	up	correct
CRON.US	Cronos Group Inc	20190206	20.8	21.6	19.31	19.65	32503892	19.65	down	down	correct
CROX.US	Crocs Inc	20190206	27.76	28.1	26.51	27.25	1657759	27.25	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20190206	32.31	32.68	31.65	32.63	339253	32.63	up	up	correct
CRTO.US	Criteo S.A	20190206	26.71	26.76	26.15	26.6	645561	26.6	down	down	correct
CRUS.US	Cirrus Logic Inc	20190206	39.22	40	39.14	39.31	999605	39.31	up	up	correct
CRVL.US	CorVel Corporation	20190206	62.61	63.1211	61.85	62.27	35694	62.27	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190206	4.1	4.49	4.04	4.45	64662	4.45	up	up	correct
CRWS.US	Crown Crafts Inc	20190206	5.793	5.85	5.75	5.85	9662	4.6408	up	up	correct
CSBR.US	Champions Oncology Inc	20190206	10.96	11.33	10.63	11.26	25166	11.26	up	up	correct
CSCO.US	Cisco Systems Inc	20190206	47.12	47.59	46.95	47.48	18160490	43.7079	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190206	3.7	3.7	3.55	3.55	13427	3.55	down	down	correct
CSGP.US	CoStar Group Inc	20190206	399.67	401.04	393.81	396.06	133119	39.606	down	up	incorrect
CSGS.US	CSG Systems International Inc	20190206	36.48	36.49	35.9	36.03	145351	33.9001	down	down	correct
CSII.US	Cardiovascular Systems Inc	20190206	32.44	32.66	32	32.5	214690	32.5	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20190206	20.95	22.19	20.85	20.95	2195267	20.95
CSPI.US	CSP Inc	20190206	9.465	9.5799	9.41	9.41	1786	8.8647	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20190206	12.04	12.14	12	12.11	358540	9.6409	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190206	7.98	8.0189	7.36	7.78	28309	7.6674	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190206	24.99	25	24.88	25	2343	18.986	up	up	correct
CSTE.US	Caesarstone Ltd	20190206	15	16.2	14.1501	15.06	970207	14.4349	up	down	incorrect
CSTR.US	Capstar Financial Holdings Inc	20190206	16.83	17	16.44	16.49	11059	15.8645	down	down	correct
CSWC.US	Capital Southwest Corporation	20190206	21.58	21.967	21.58	21.65	44235	14.9693	up	up	correct
CSWI.US	CSW Industrials Inc	20190206	53.93	55.85	53.93	55.18	63146	54.1974	up	up	correct
CSX.US	CSX Corporation	20190206	68.08	68.44	67.8601	68.09	5384306	21.8497	up	up	correct
CTAS.US	Cintas Corporation	20190206	191.5	191.8772	190.71	191.55	394671	186.0572	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20190206	41.26	41.5987	41.1	41.42	10291	36.8197	up	up	correct
CTG.US	Computer Task Group Incorporated	20190206	4.18	4.47	4.18	4.47	16697	4.47	up	up	correct
CTHR.US	Charles & Colvard Ltd	20190206	0.99	0.99	0.9304	0.9897	57929	0.9897	down	up	incorrect
CTIC.US	CTI BioPharma Corp	20190206	0.9623	0.98	0.8951	0.9309	469090	0.9309	down	down	correct
CTLP.US	Cantaloupe Inc	20190206	6.85	7.1699	6.75	6.88	1352952	6.88	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20190206	18.94	19.469	18.85	19.09	296214	19.09	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20190206	22	22	21.7	21.85	303803	19.1626	down	down	correct
CTRN.US	Citi Trends Inc	20190206	20.81	20.81	20.12	20.38	25893	19.9338	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190206	70.02	74.69	70.0001	74.5	7242131	71.6785	up	up	correct
CTSO.US	Cytosorbents Corporation	20190206	8.28	8.29	7.93	8.12	92877	8.12	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20190206	1.024	1.03	0.95	0.952	50729	0.952	down	down	correct
CTXS.US	Citrix Systems Inc	20190206	106.3	106.9	105.34	105.6	1469473	101.5645	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190206	5.8421	5.8628	5.8421	5.8628	752	3.664	up	up	correct
CUE.US	Cue Biopharma Inc	20190206	5.21	5.22	5.05	5.08	20715	5.08	down	down	correct
CUEN.US	Cuentas Inc	20190206	2.24	2.24	1.75	1.99	995	4.975	down	down	correct
CUTR.US	Cutera Inc	20190206	14.24	14.25	13.98	14.12	255128	14.12	down	down	correct
CVBF.US	CVB Financial Corp	20190206	22.13	22.32	22.12	22.3	225364	20.207	up	up	correct
CVCO.US	Cavco Industries Inc	20190206	134	141	131.46	131.46	152126	131.46	down	down	correct
CVCY.US	Central Valley Community Bancorp	20190206	19.7	19.94	19.67	19.77	9272	18.378	up	up	correct
CVET.US	Covetrus Inc	20190206	49.8405	50	44.87	46.19	417652	46.19	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20190206	7.24	7.4	7.236	7.31	57051	7.31	up	up	correct
CVGW.US	Calavo Growers Inc	20190206	76.84	76.98	75.78	76.58	165096	72.384	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20190206	23.75	23.81	23.4	23.6	95052	23.6	down	down	correct
CVLT.US	Commvault Systems Inc	20190206	67.72	68.34	67.09	68.3	499527	68.3	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20190206	22.86	22.86	22.335	22.7	11354	19.853	down	up	incorrect
CVV.US	CVD Equipment Corporation	20190206	4.53	4.61	4.46	4.47	4269	4.47	down	down	correct
CWBC.US	Community West Bancshares	20190206	10.44	10.45	10.4	10.4	1974	9.7203	down	up	incorrect
CWBR.US	CohBar Inc	20190206	3.25	3.298	3.19	3.2	16870	3.2	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20190206	12.81	12.97	12.81	12.9	13541	12.0266	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20190206	30.82	31.16	30.34	31.09	144531	31.09	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190206	2.79	2.9075	2.79	2.82	11478	2.82	up	up	correct
CXDO.US	Crexendo Inc	20190206	2.25	2.25	2.25	2.25	0	2.25
CYAD.US	Celyad Oncology SA	20190206	21.6	21.7	21.305	21.31	918	21.31	down	down	correct
CYBE.US	CyberOptics Corporation	20190206	21.47	21.95	21.2859	21.89	34030	21.89	up	up	correct
CYBR.US	CyberArk Software Ltd	20190206	89.63	89.73	86.86	87.94	828474	87.94	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190206	0.81	0.86	0.81	0.85	2005	17	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20190206	5.27	5.6	5.27	5.59	550	4.2806	up	down	incorrect
CYRN.US	Cyren Ltd	20190206	2.79	2.79	2.731	2.7567	1628	2.7567	down	down	correct
CYRX.US	Cryoport Inc	20190206	10.6	11.01	10.42	10.99	207933	10.99	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190206	0.81	0.81	0.78	0.8	53	80	down	down	correct
CYTK.US	Cytokinetics Incorporated	20190206	7.4	7.59	7.24	7.32	204931	7.32	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20190206	0.43	0.45	0.423	0.45	892221	0.45	up	up	correct
CZNC.US	Citizens & Northern Corporation	20190206	25.43	25.49	25.07	25.27	8665	22.1176	down	down	correct
CZR.US	Caesars Entertainment Inc	20190206	46.71	47.28	46.3736	46.93	405821	46.93	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20190206	12.11	12.149	11.85	11.85	12048	11.2107	down	down	correct
DAKT.US	Daktronics Inc	20190206	7.92	8.045	7.81	7.99	105467	7.6663	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190206	4.1	4.24	4.1	4.15	20383	13.1643	up	down	incorrect
DARE.US	Daré Bioscience Inc	20190206	0.8	0.82	0.7752	0.79	47795	0.79	down	down	correct
DBVT.US	DBV Technologies S.A	20190206	7.02	7.25	6.98	7.06	366335	7.06	up	down	incorrect
DBX.US	Dropbox Inc	20190206	25.25	25.44	24.75	25.24	1906455	25.24	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190206	19.82	19.99	19.82	19.86	94137	16.675	up	down	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20190206	27.48	27.64	26.71	27.03	83778	27.03	down	down	correct
DCTH.US	Delcath Systems Inc	20190206	0.2837	0.3	0.2771	0.3	453052	210	up	up	correct
DENN.US	Denny's Corporation	20190206	17.59	17.87	17.55	17.84	388917	17.84	up	down	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20190206	2.5	2.6	2.42	2.49	39459	2.49	down	up	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20190206	0.03	0.03	0.025	0.03	221705	0.03
DGICA.US	Donegal Group Inc	20190206	13.2	13.5	13.2	13.26	6215	11.8284	up	up	correct
DGII.US	Digi International Inc	20190206	13.44	13.77	13.2	13.53	599994	13.53	up	up	correct
DGLY.US	Digital Ally Inc	20190206	3.43	3.49	3.26	3.49	107621	3.49	up	up	correct
DHC.US	Diversified Healthcare Trust	20190206	13.9	14.04	13.83	14.01	2280773	12.8556	up	down	incorrect
DHCNI.US	DHCNI	20190206	21.99	21.99	21.53	21.75	22200	18.2139	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20190206	25.1506	25.41	25.05	25.39	13982	23.0264	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20190206	155.98	157.01	154.76	156.6	8112	133.6053	up	up	correct
DIOD.US	Diodes Incorporated	20190206	36.1	36.86	36.01	36.57	260432	36.57	up	up	correct
DISCA.US	Discovery Inc	20190206	29.11	29.39	28.86	29.12	3521794	29.12	up	up	correct
DISCK.US	Discovery Inc	20190206	27.13	27.38	26.95	27.3	1399006	27.3	up	up	correct
DISH.US	DISH Network Corporation	20190206	31.28	31.51	31.02	31.35	2949421	31.35	up	up	correct
DJCO.US	Daily Journal Corporation	20190206	220.64	220.64	220	220.04	2221	220.04	down	down	correct
DLHC.US	DLH Holdings Corp	20190206	5.31	5.55	5.31	5.55	1239	5.55	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20190206	1.48	1.489	1.41	1.4171	5480	7.0855	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20190206	24.27	24.49	23.31	23.9	126173	23.9	down	down	correct
DLTR.US	Dollar Tree Inc	20190206	97.78	98.1	97.07	97.79	1339771	97.79	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190206	4.03	4.1999	3.85	3.9999	20922	3.9999	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190206	17.18	17.18	16.6	16.78	29662	12.635	down	down	correct
DMRC.US	Digimarc Corporation	20190206	22.01	22.3	21.78	22.11	67534	22.11	up	up	correct
DMTK.US	DermTech Inc	20190206	10.29	10.29	10.29	10.29	100	20.58
DNLI.US	Denali Therapeutics Inc	20190206	18.79	18.94	18.38	18.45	126350	18.45	down	up	incorrect
DOCU.US	DocuSign Inc	20190206	52.45	52.45	50.5401	51.3	1812943	51.3	down	down	correct
DOGZ.US	Dogness (International) Corporation	20190206	3.7962	3.7962	3.64	3.64	3418	3.64	down	down	correct
DOMO.US	Domo Inc	20190206	27.35	27.82	25.41	26.93	317510	26.93	down	down	correct
DOOO.US	BRP Inc	20190206	28.46	29.05	27.985	28.27	17753	27.8919	down	down	correct
DORM.US	Dorman Products Inc	20190206	86.39	87.19	85.57	85.63	214568	85.63	down	down	correct
DOX.US	Amdocs Limited	20190206	55.45	56.28	54.12	55.17	2642600	52.2706	down	down	correct
DRIO.US	DarioHealth Corp	20190206	0.71	0.736	0.69	0.703	19946	14.06	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190206	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190206	10.38	10.43	10.11	10.16	258610	10.16	down	down	correct
DRRX.US	DURECT Corporation	20190206	0.6233	0.6434	0.6101	0.63	156424	0.63	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190206	5.48	5.549	5.48	5.549	5000	5.549	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20190206	31.89	32.03	31.68	31.85	37261	31.85	down	down	correct
DSKE.US	Daseke Inc	20190206	4.28	4.35	4.21	4.3	187840	4.3	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190206	0.3	0.33	0.3	0.3	51600	0.3
DSPG.US	DSP Group Inc	20190206	12.8	12.92	12.695	12.71	59874	12.71	down	up	incorrect
DSWL.US	Deswell Industries Inc	20190206	3.0503	3.0503	3.0393	3.0449	1677	2.5858	down	down	correct
DTEA.US	DAVIDsTEA Inc	20190206	1.55	1.58	1.44	1.47	350201	1.47	down	up	incorrect
DTSS.US	Datasea Inc	20190206	3.34	3.8	3.332	3.7817	15854	3.7817	up	up	correct
DTST.US	Data Storage Corporation	20190206	0.17	0.17	0.17	0.17	428	0.17
DUOT.US	Duos Technologies Group Inc	20190206	8.4	8.4	7.896	7.98	4799	7.98	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20190206	10.94	11.21	10.52	10.62	509952	10.62	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20190206	3.2519	3.4151	3.2519	3.4151	1777	3.4151	up	up	correct
DWSN.US	Dawson Geophysical Company	20190206	3.88	3.93	3.82	3.91	51090	3.91	up	up	correct
DXCM.US	DexCom Inc	20190206	148.03	149.77	144.04	145.16	798686	145.16	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190206	2.51	2.57	2.48	2.54	38251	2.54	up	up	correct
DXPE.US	DXP Enterprises Inc	20190206	32.51	33.45	32.04	33.23	53217	33.23	up	up	correct
DXYN.US	The Dixie Group Inc	20190206	1.18	1.2241	1.18	1.2	21934	1.2	up	down	incorrect
DYAI.US	Dyadic International Inc	20190206	1.925	1.94	1.92	1.93	2925	1.93	up	up	correct
DYNT.US	Dynatronics Corporation	20190206	2.6377	2.6377	2.6331	2.6331	462	2.6331	down	down	correct
DZSI.US	DZS Inc	20190206	14.03	14.08	13.86	13.87	11337	13.87	down	down	correct
EA.US	Electronic Arts Inc	20190206	79.14	81.59	78	80.21	30198566	79.7071	up	up	correct
EAST.US	Eastside Distilling Inc	20190206	6.23	6.23	6.07	6.2	8154	6.2	down	down	correct
EBAY.US	eBay Inc	20190206	35.12	35.71	35	35.48	11339950	34.0773	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190206	26.28	26.5	26.1674	26.35	47554	23.4798	up	up	correct
EBIX.US	Ebix Inc	20190206	58.66	59.36	57.39	57.41	311066	55.7512	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20190206	18.28	18.28	18.28	18.28	215	17.1806
EBSB.US	Meridian Bancorp Inc	20190206	15.72	15.77	15.66	15.7	86687	14.8309	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20190206	31.5	31.5	30.48	30.96	11920	28.7903	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190206	24.17	24.45	24.13	24.24	301219	24.24	up	up	correct
ECOL.US	US Ecology Inc	20190206	62.9	63.81	62.38	63.03	75382	62.2698	up	down	incorrect
ECOR.US	electroCore Inc	20190206	7.1	7.37	6.76	7.37	90218	7.37	up	up	correct
ECPG.US	Encore Capital Group Inc	20190206	30.61	30.82	30.435	30.69	130657	30.69	up	up	correct
EDAP.US	EDAP TMS S.A	20190206	2.78	2.89	2.7481	2.75	37501	2.75	down	down	correct
EDIT.US	Editas Medicine Inc	20190206	21.14	21.53	20.64	21.1	636257	21.1	down	down	correct
EDRY.US	EuroDry Ltd	20190206	7.51	7.6108	7.51	7.6106	979	7.6106	up	up	correct
EDSA.US	Edesa Biotech Inc	20190206	1.19	1.191	1.07	1.13	166871	6.78	down	down	correct
EDUC.US	Educational Development Corporation	20190206	8.7635	8.99	8.7635	8.85	5215	8.0923	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20190206	117.4	117.73	116.21	116.85	227988	116.85	down	down	correct
EFOI.US	Energy Focus Inc	20190206	1.05	1.089	1.0176	1.03	21193	5.15	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20190206	43.83	43.99	43.61	43.85	54306	41.525	up	up	correct
EGAN.US	eGain Corporation	20190206	7.76	7.8492	7.47	7.69	70074	7.69	down	down	correct
EGBN.US	Eagle Bancorp Inc	20190206	54.77	55.355	54.66	54.99	124301	51.8669	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20190206	4.11	4.31	4.08	4.27	366970	28.3944	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190206	41.36	41.655	40.56	41.05	116507	41.05	down	down	correct
EHTH.US	eHealth Inc	20190206	60	60	55.01	58.6	965064	58.6	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190206	14.59	14.84	14.16	14.33	129174	14.33	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20190206	1.96	1.96	1.91	1.93	10995	28.95	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190206	4.03	4.1	3.7889	4.1	484	73.8	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190206	11.79	11.79	10.93	11.48	18922	11.48	down	up	incorrect
ELTK.US	Eltek Ltd	20190206	2.3	2.4	2.3	2.4	630	2.4	up	up	correct
EMCF.US	Emclaire Financial Corp	20190206	30.55	30.7602	30.55	30.7602	409	27.0314	up	down	incorrect
EMKR.US	EMCORE Corporation	20190206	4.49	4.67	4.49	4.59	143319	4.59	up	down	incorrect
EML.US	The Eastern Company	20190206	26.95	27.32	26.95	27.32	6542	25.8761	up	up	correct
ENDP.US	Endo International plc	20190206	10.36	10.42	10.03	10.28	2137543	10.28	down	down	correct
ENG.US	ENGlobal Corporation	20190206	0.74	0.78	0.74	0.7601	21516	0.7601	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20190206	1.14	1.19	1.07	1.19	492	9.52	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190206	7.88	7.88	7.24	7.31	21564	7.31	down	down	correct
ENPH.US	Enphase Energy Inc	20190206	7.3	7.53	7.26	7.32	1471514	7.32	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190206	9.9227	9.9227	9.92	9.92	1716	9.92	down	up	incorrect
ENSG.US	The Ensign Group Inc	20190206	44.1065	44.3264	43.2879	44.1765	269635	40.919	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190206	80.98	87.765	80.45	83.8	268233	83.8	up	up	correct
ENTG.US	Entegris Inc	20190206	33.44	34.48	33.25	34.05	2414008	33.609	up	up	correct
ENTX.US	Entera Bio Ltd	20190206	4.3088	4.5	4.15	4.17	20298	4.17	down	up	incorrect
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20190206	0.85	0.85	0.85	0.85	500	0.85
ENVB.US	Enveric Biosciences Inc	20190206	0.29	0.29	0.26	0.278	16214	27.8	down	up	incorrect
EOLS.US	Evolus Inc	20190206	26.68	26.8489	23.6	24.06	2882503	24.06	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20190206	43.43	43.52	42.56	42.59	505730	42.59	down	down	correct
EPIX.US	ESSA Pharma Inc	20190206	3.61	3.7	3.6	3.7	5148	3.7	up	up	correct
EPSN.US	Epsilon Energy Ltd	20190206	4.155	4.155	4.155	4.155	476	4.155
EPZM.US	Epizyme Inc	20190206	11.54	11.79	11.31	11.72	763981	11.72	up	up	correct
EQ.US	Equillium Inc	20190206	8.72	8.86	8.3	8.5	13945	8.5	down	down	correct
EQBK.US	Equity Bancshares Inc	20190206	32.67	32.67	32	32.1	37084	32.0253	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20190206	395	396.97	388.39	390.1	732609	370.9605	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190206	8.79	8.91	8.79	8.85	2597223	8.4335	up	down	incorrect
ERIE.US	Erie Indemnity Company	20190206	153.13	154.49	152.29	153.48	29610	144.1456	up	up	correct
ERII.US	Energy Recovery Inc	20190206	7.74	7.85	7.66	7.82	74983	7.82	up	up	correct
ESBK.US	Elmira Savings Bank	20190206	18.85	18.8847	18.77	18.8838	2206	16.2615	up	down	incorrect
ESCA.US	Escalade Incorporated	20190206	11.13	11.19	11.01	11.19	2714	9.9708	up	down	incorrect
ESEA.US	Euroseas Ltd	20190206	0.7022	0.7135	0.62	0.66	45985	5.28	down	up	incorrect
ESGR.US	Enstar Group Limited	20190206	179.65	179.65	175.9	178	51723	178	down	down	correct
ESGRO.US	Enstar Group Limited	20190206	25.55	25.55	25.4	25.415	39752	20.8309	down	down	correct
ESGRP.US	Enstar Group Limited	20190206	25.4913	25.6	25.2	25.2	17198	20.7971	down	down	correct
ESLT.US	Elbit Systems Ltd	20190206	125.17	126	125.015	125.72	9610	121.1651	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190206	46.2	46.9	45.42	46.6	295487	46.6	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20190206	22.09	22.25	22.07	22.25	2165	22.25	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20190206	15.3141	15.38	15.25	15.25	5434	13.986	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20190206	26.64	27.24	25.1101	25.83	43953	25.83	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20190206	7.52	7.9	7.52	7.66	42806	7.0976	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20190206	6.3492	6.5	6.29	6.5	5419	6.5	up	up	correct
ETSY.US	Etsy Inc	20190206	55.78	55.8	50.94	52.59	5700010	52.59	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190206	5.85	6.35	5.5	5.7999	18572	5.7999	down	up	incorrect
EVBG.US	Everbridge Inc	20190206	62.86	63.84	61.56	62.15	255915	62.15	down	down	correct
EVER.US	EverQuote Inc	20190206	5.5	5.78	5.36	5.71	47600	5.71	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190206	3.33	3.38	3.27	3.29	8472	3.29	down	down	correct
EVGN.US	Evogene Ltd	20190206	2.22	2.32	2.2	2.32	10998	2.32	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190206	9.28	9.28	9.03	9.16	19138	9.16	down	down	correct
EVOK.US	Evoke Pharma Inc	20190206	2.8743	2.95	2.8401	2.94	18643	2.94	up	up	correct
EVOL.US	Evolving Systems Inc	20190206	1.41	1.45	1.38	1.43	125145	1.43	up	up	correct
EVOP.US	EVO Payments Inc	20190206	26.31	26.95	25.87	26.06	135199	26.06	down	down	correct
EWBC.US	East West Bancorp Inc	20190206	51.58	52.27	51.58	52.18	857693	48.9133	up	up	correct
EXAS.US	Exact Sciences Corporation	20190206	87.1	89.36	85.56	88.35	1066923	88.35	up	up	correct
EXC.US	Exelon Corporation	20190206	47.12	47.54	46.99	47.32	5118159	42.7339	up	up	correct
EXEL.US	Exelixis Inc	20190206	22.73	23.04	22.575	22.6	3433307	22.6	down	down	correct
EXLS.US	ExlService Holdings Inc	20190206	60.1	60.76	59.62	60.67	63448	60.67	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190206	70.72	71.32	70.475	70.6	773994	68.1204	down	up	incorrect
EXPE.US	Expedia Group Inc	20190206	126.6	127.92	125.36	127.88	1858398	125.9577	up	up	correct
EXPI.US	eXp World Holdings Inc	20190206	10.8	11.1	10.8	10.94	34212	5.4607	up	up	correct
EXPO.US	Exponent Inc	20190206	51.28	52.165	50.33	51.24	179039	49.8289	down	down	correct
EXTR.US	Extreme Networks Inc	20190206	7.45	7.57	7.35	7.42	1110410	7.42	down	down	correct
EYE.US	National Vision Holdings Inc	20190206	32.42	32.635	31.29	31.38	362674	31.38	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20190206	0.49	0.49	0.475	0.475	10861	7.125	down	down	correct
EYEN.US	Eyenovia Inc	20190206	4.41	4.79	4.23	4.75	1215843	4.75	up	up	correct
EYES.US	Second Sight Medical Products Inc	20190206	0.745	0.7639	0.72	0.722	22557	5.776	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190206	0.201	0.245	0.201	0.2439	10133	1.9512	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190206	2.35	2.37	2.27	2.36	228898	23.6	up	up	correct
EZPW.US	EZCORP Inc	20190206	10.14	10.17	10	10.05	488964	10.05	down	down	correct
FAMI.US	Farmmi Inc	20190206	3.81	3.94	3.77	3.77	85011	3.77	down	down	correct
FANG.US	Diamondback Energy Inc	20190206	101.1	102.5503	99.84	101.65	1346953	95.3898	up	up	correct
FANH.US	Fanhua Inc	20190206	26.01	26.74	25.18	26.55	107015	22.5457	up	down	incorrect
FARM.US	Farmer Bros. Co	20190206	24.5	24.65	24.1389	24.18	22765	24.18	down	down	correct
FARO.US	FARO Technologies Inc	20190206	44.22	45.09	43.7719	44.64	31972	44.64	up	up	correct
FAST.US	Fastenal Company	20190206	61.35	62.12	61.2086	61.52	4252024	28.584	up	up	correct
FAT.US	FAT Brands Inc	20190206	5.89	6.05	5.33	5.64	24312	5.1622	down	down	correct
FATE.US	Fate Therapeutics Inc	20190206	14.18	14.53	13.77	14.19	838368	14.19	up	down	incorrect
FB.US	Meta Platforms Inc.	20190206	171.2	172.47	169.27	170.49	13281160	170.49	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20190206	2.25	2.3	2.12	2.12	522457	2.12	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20190206	18.5	18.5	18.4957	18.4957	1000	13.1717	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190206	20.75	20.75	20.7	20.75	12984	19.0912
FBMS.US	The First Bancshares Inc	20190206	32.645	32.9	32.57	32.73	11144	31.3592	up	up	correct
FBNC.US	First Bancorp	20190206	37.17	37.76	37.11	37.75	69697	35.5795	up	up	correct
FBRX.US	Forte Biosciences Inc	20190206	11.11	11.35	10.8401	11.07	17275	166.05	down	down	correct
FCAP.US	First Capital Inc	20190206	47	47	47	47	265	44.4438
FCBC.US	First Community Bankshares Inc	20190206	34.42	34.75	34.42	34.54	12380	31.1166	up	up	correct
FCCO.US	First Community Corporation	20190206	20.15	21.925	20	20.17	14278	18.7424	up	up	correct
FCCY.US	1st Constitution Bancorp	20190206	19.0438	19.06	18.36	18.36	6394	17.2811	down	down	correct
FCEL.US	FuelCell Energy Inc	20190206	0.48	0.5025	0.47	0.4752	165848	5.7024	down	down	correct
FCFS.US	FirstCash Inc	20190206	80.26	81.78	79.51	81.75	121161	78.3215	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190206	409.98	411.82	407.695	410.93	16370	406.9018	up	down	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20190206	6.91	6.95	6.82	6.86	77600	4.5592	down	down	correct
FCREX.US	FCREX	20190206	12.64	12.64	12.64	12.64	0	10.6672
FCRIX.US	FCRIX	20190206	12.67	12.67	12.67	12.67	0	10.6129
FDBC.US	Fidelity D & D Bancorp Inc	20190206	61	61	61	61	843	57.2198
FDUS.US	Fidus Investment Corporation	20190206	14.29	14.57	14.22	14.34	197640	10.5138	up	up	correct
FEIM.US	Frequency Electronics Inc	20190206	11.4	12.25	11.4	12.1	13657	12.1	up	up	correct
FELE.US	Franklin Electric Co. Inc	20190206	48.27	48.39	47.96	48.26	40134	46.9167	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190206	7.0354	7.0354	6.8	6.83	23594	6.83	down	down	correct
FEYE.US	Mandiant Inc	20190206	18.66	18.66	18.15	18.42	9456513	18.42	down	down	correct
FFBC.US	First Financial Bancorp	20190206	26.66	26.92	26.61	26.9	118864	23.5512	up	up	correct
FFBW.US	FFBW Inc	20190206	11.1	11.1	11.1	11.1	4019	9.4629
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190206	2.24	2.24	2.16	2.23	5894	2.23	down	down	correct
FFIC.US	Flushing Financial Corporation	20190206	22.6	22.74	22.535	22.64	18536	19.7531	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190206	62.08	62.85	61.56	62.83	383440	30.0607	up	down	incorrect
FFIV.US	F5 Networks Inc	20190206	162.24	164.46	162.17	163.96	389712	163.96	up	up	correct
FFNW.US	First Financial Northwest Inc	20190206	15.42	15.92	15.42	15.6	17514	14.2421	up	up	correct
FFWM.US	First Foundation Inc	20190206	14.66	14.8	14.625	14.68	127811	14.0025	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20190206	21.12	21.5001	21.12	21.5001	1915	15.9506	up	up	correct
FGEN.US	FibroGen Inc	20190206	57.35	58.09	56.2907	57.52	416474	57.52	up	up	correct
FGF.US	FG Financial Group Inc	20190206	4.9475	4.9475	4.94	4.94	2361	4.94	down	down	correct
FGFPP.US	FG Financial Group Inc	20190206	21.61	21.61	21.61	21.61	100	16.9916
FHB.US	First Hawaiian Inc	20190206	26.24	26.63	26.03	26.51	2093875	23.2849	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190206	39.34	39.95	39.18	39.81	214909	35.0732	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20190206	174.31	174.31	172.7971	173.445	429	173.445	down	down	correct
FISI.US	Financial Institutions Inc	20190206	27.43	27.73	27.43	27.51	19927	24.3285	up	up	correct
FISV.US	Fiserv Inc	20190206	84.82	85.12	83.9	84.61	3858374	84.61	down	down	correct
FITB.US	Fifth Third Bancorp	20190206	26.74	27.01	26.63	26.72	4481552	23.9712	down	down	correct
FITBI.US	Fifth Third Bancorp	20190206	27.29	27.29	26.91	27.19	20334	23.0404	down	down	correct
FIVE.US	Five Below Inc	20190206	127.08	127.48	124.89	125.82	472652	125.82	down	down	correct
FIVN.US	Five9 Inc	20190206	52.41	53.04	50.89	51.59	553923	51.59	down	up	incorrect
FIXX.US	Homology Medicines Inc	20190206	21.39	21.89	21.3	21.45	42692	21.45	up	up	correct
FIZZ.US	National Beverage Corp	20190206	75.58	75.6792	72.6	73.35	1405020	32.4463	down	down	correct
FLDM.US	Fluidigm Corporation	20190206	8.55	8.63	8.32	8.47	1128760	8.47	down	down	correct
FLEX.US	Flex Ltd	20190206	9.41	9.765	9.36	9.73	18257869	9.73	up	up	correct
FLGT.US	Fulgent Genetics Inc	20190206	4.2283	4.2283	4.1	4.21	695	4.21	down	down	correct
FLIC.US	The First of Long Island Corporation	20190206	21.24	21.4	21.17	21.22	71117	19.1288	down	down	correct
FLL.US	Full House Resorts Inc	20190206	2.31	2.34	2.3	2.3	1996	2.3	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190206	8.3	8.62	8.08	8.1	189072	6.166	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190206	0.789	0.789	0.789	0.789	9500	0.789
FLNT.US	Fluent Inc	20190206	4.73	4.73	4.28	4.41	272918	4.41	down	down	correct
FLUX.US	Flux Power Holdings Inc	20190206	1.5	1.5	1.5	1.5	2540	15
FLWS.US	1	20190206	16.96	17.31	16.72	16.83	812107	16.83	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20190206	13.97	14.43	13.74	14.31	351989	14.31	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190206	22.2	22.91	21.77	22	46217	20.0111	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20190206	30.34	30.49	29.63	30	7637	27.6827	down	down	correct
FMBH.US	First Mid Bancshares Inc	20190206	33.71	34.01	33.71	33.94	12734	31.6134	up	down	incorrect
FMBI.US	First Midwest Bancorp Inc	20190206	22.05	22.3	22.035	22.27	339911	20.18	up	up	correct
FMNB.US	Farmers National Banc Corp	20190206	13.52	13.69	13.46	13.65	30531	12.4858	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190206	7.75	7.95	7.43	7.52	227711	6.8438	down	down	correct
FNHC.US	FedNat Holding Company	20190206	18.29	18.61	18.17	18.4	26571	17.3453	up	up	correct
FNKO.US	Funko Inc	20190206	17.41	17.77	16.93	17.1	213273	17.1	down	down	correct
FNLC.US	The First Bancorp Inc	20190206	26.46	26.52	26.3	26.49	6586	23.2633	up	down	incorrect
FNWB.US	First Northwest Bancorp	20190206	15.52	15.68	15.52	15.64	12578	15.0489	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190206	43.05	43.05	43.05	43.05	100	39.4294
FOCS.US	Focus Financial Partners Inc	20190206	29.73	30.37	29.31	29.95	90093	29.95	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190206	11.44	11.73	11.21	11.65	3293888	11.65	up	up	correct
FONR.US	FONAR Corporation	20190206	22.19	22.4375	21.9087	21.98	7796	21.98	down	down	correct
FORD.US	Forward Industries Inc	20190206	1.57	1.6	1.53	1.6	32841	1.6	up	up	correct
FORM.US	FormFactor Inc	20190206	15.38	15.6	15.24	15.28	496461	15.28	down	down	correct
FORR.US	Forrester Research Inc	20190206	45.25	45.66	44.11	44.44	91325	44.44	down	down	correct
FOSL.US	Fossil Group Inc	20190206	15.34	16.1	15.15	15.24	3785580	15.24	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190206	61.73	62.17	60.84	60.89	177806	60.89	down	down	correct
FPAY.US	FlexShopper Inc	20190206	0.83	0.83	0.805	0.8093	94076	0.8093	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190206	37.79	37.79	37.5	37.5	1550	33.6696	down	down	correct
FRBA.US	First Bank	20190206	11.2	11.2986	11.1	11.13	15326	10.723	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190206	6.3	6.48	6.3	6.48	71945	6.48	up	up	correct
FRG.US	Franchise Group Inc	20190206	11.95	12	11.86	11.95	13200	10.6764
FRGI.US	Fiesta Restaurant Group Inc	20190206	14.75	14.9515	14.16	14.36	177716	14.36	down	down	correct
FRHC.US	Freedom Holding Corp	20190206	8.5	8.68	8.26	8.57	15739	8.57	up	up	correct
FRME.US	First Merchants Corporation	20190206	37.25	37.74	37.2	37.7	195324	34.5516	up	up	correct
FROPX.US	FROPX	20190206	19.19	19.19	19.19	19.19	0	14.1204
FRPH.US	FRP Holdings Inc	20190206	51.64	51.74	50.6501	51.32	10195	51.32	down	down	correct
FRPT.US	Freshpet Inc	20190206	37.12	37.3897	36.69	36.78	154109	36.78	down	down	correct
FRST.US	Primis Financial Corp	20190206	15.4	15.48	15.31	15.44	47802	14.1199	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190206	1.8	1.84	1.7715	1.84	6226	1.84	up	up	correct
FRTA.US	Forterra Inc	20190206	5.23	5.38	5.23	5.3	106520	5.3	up	up	correct
FSBW.US	FS Bancorp Inc	20190206	50.37	50.42	48.89	50.17	11486	24.0184	down	down	correct
FSFG.US	First Savings Financial Group Inc	20190206	50.78	51.77	50.75	51.77	751	16.5711	up	up	correct
FSLR.US	First Solar Inc	20190206	49.6	50.45	48.86	48.89	1662953	48.89	down	up	incorrect
FSTR.US	L.B. Foster Company	20190206	17.8	18.19	17.62	17.99	18644	17.99	up	down	incorrect
FSTX.US	F	20190206	10.55	10.87	10.42	10.81	13727	43.24	up	up	correct
FSV.US	FirstService Corporation	20190206	83.75	84.76	83.02	83.78	57899	82.4562	up	up	correct
FTDR.US	Frontdoor Inc	20190206	29.35	29.65	28.55	28.6	162987	28.6	down	down	correct
FTEK.US	Fuel Tech Inc	20190206	1.21	1.21	1.16	1.18	41117	1.18	down	down	correct
FTFT.US	Future FinTech Group Inc	20190206	0.85	0.85	0.79	0.8153	9873	0.8153	down	down	correct
FTNT.US	Fortinet Inc	20190206	82	82.3	80.04	81.22	2788665	81.22	down	down	correct
FULT.US	Fulton Financial Corporation	20190206	16.19	16.39	16.18	16.26	764776	14.4853	up	up	correct
FUNC.US	First United Corporation	20190206	16.0701	16.395	16.0701	16.2	16355	14.8836	up	up	correct
FUND.US	Sprott Focus Trust Inc	20190206	6.68	6.72	6.68	6.72	28244	5.2586	up	up	correct
FUSB.US	First US Bancshares Inc	20190206	10.06	10.1	9.8	9.8	4947	9.4555	down	down	correct
FUV.US	Arcimoto Inc	20190206	3.49	3.49	3.33	3.33	5487	3.33	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20190206	17.48	17.48	17.32	17.32	5825	17.32	down	down	correct
FVE.US	Five Star Senior Living Inc	20190206	0.85	0.85	0.7676	0.81	52953	8.1	down	down	correct
FWBI.US	First Wave BioPharma Inc	20190206	2.36	2.37	2.18	2.37	117332	2.37	up	up	correct
FWONA.US	Formula One Group	20190206	31.3	31.34	30.04	30.2	260671	30.2	down	down	correct
FWONK.US	Formula One Group	20190206	31.78	31.94	30.67	30.74	1552493	30.74	down	down	correct
FWRD.US	Forward Air Corporation	20190206	59.14	59.45	59.09	59.2	98828	57.2538	up	up	correct
GABC.US	German American Bancorp Inc	20190206	30.05	30.29	29.8084	30.22	22836	28.2201	up	up	correct
GAIA.US	Gaia Inc	20190206	11.66	11.66	11.38	11.57	52015	11.57	down	down	correct
GAIN.US	Gladstone Investment Corporation	20190206	11.05	11.72	11	11.55	342864	9.1479	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20190206	4.71	4.79	4.61	4.73	174786	4.73	up	down	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20190206	0.0999	0.0999	0.0999	0.0999	100	112.3875
GASS.US	StealthGas Inc	20190206	3.3567	3.4732	3.25	3.29	26953	3.29	down	down	correct
GBCI.US	Glacier Bancorp Inc	20190206	42	42.47	41.895	42.4	265021	38.7815	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20190206	17.9164	17.9938	17.7325	17.7906	188198	13.949	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190206	33.96	34.397	33.026	34.09	8712	30.4558	up	down	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20190206	25.5325	25.6799	25.4801	25.66	4024	20.8166	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190206	48.88	51.37	48.7084	50.92	820391	50.92	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190206	31.65	31.65	31.65	31.65	413	30.0653
GCMG.US	GCM Grosvenor Inc	20190206	9.75	9.75	9.75	9.75	0	9.4781
GCREX.US	Griffin Institutional Access Real Estate	20190206	26.55	26.55	26.55	26.55	0	22.6782
GDEN.US	Golden Entertainment Inc	20190206	19.27	19.3439	18.58	18.6	86920	18.6	down	down	correct
GDS.US	GDS Holdings Limited	20190206	28.73	29.14	27.83	28.07	370242	28.07	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20190206	9.77	10.67	9.75	9.82	293738	9.82	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20190206	8.1	8.2	8.1	8.13	71209	5.929	up	up	correct
GECCM.US	GECCM	20190206	24.9	24.9	24.8864	24.9	1948	21.9669
GEG.US	Great Elm Group Inc	20190206	3.15	3.15	3.0881	3.1155	712	3.1155	down	up	incorrect
GENC.US	Gencor Industries Inc	20190206	13.71	13.71	13.41	13.64	5057	13.64	down	down	correct
GENE.US	Genetic Technologies Limited	20190206	0.8211	0.85	0.8211	0.83	5081	3.32	up	up	correct
GEOS.US	Geospace Technologies Corporation	20190206	13.41	14.67	13.41	14.45	97439	14.45	up	up	correct
GERN.US	Geron Corporation	20190206	1.32	1.35	1.26	1.29	2358232	1.29	down	down	correct
GEVO.US	Gevo Inc	20190206	2.51	2.5457	2.42	2.5	97969	2.5	down	up	incorrect
GFN.US	General Finance Corporation	20190206	9.35	9.63	9.3	9.37	43256	9.37	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20190206	36.96	37.46	35.41	35.49	787544	34.3966	down	down	correct
GH.US	Guardant Health Inc	20190206	41.92	42.9	40.86	41.27	128824	41.27	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190206	9.59	9.74	9.4626	9.51	14241	9.51	down	down	correct
GIGM.US	GigaMedia Limited	20190206	2.86	2.89	2.76	2.88	9767	2.88	up	up	correct
GIII.US	G	20190206	35.3	35.45	34.5	34.84	242647	34.84	down	down	correct
GILD.US	Gilead Sciences Inc	20190206	67.58	69.31	67.27	68.75	7580170	61.0135	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20190206	9.69	9.69	9.51	9.54	5609	7.8203	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20190206	27.24	27.24	27.24	27.24	0	23.2678
GLAD.US	Gladstone Capital Corporation	20190206	8.78	8.89	8.78	8.86	66011	6.84	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190206	1.94	1.94	1.94	1.94	0	1.5547
GLBS.US	Globus Maritime Limited	20190206	3.32	3.32	3	3.05	52587	305	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20190206	11.5	11.85	11.3704	11.45	1218	10.417	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190206	7.11	7.1397	7	7.05	129333	7.05	down	up	incorrect
GLG.US	TD Holdings Inc	20190206	1.49	1.54	1.41	1.48	132124	1.48	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190206	7.9992	7.9992	7.3	7.38	76056	7.38	down	down	correct
GLNG.US	Golar LNG Limited	20190206	21.79	22.24	21.59	22.23	831957	21.8904	up	up	correct
GLPG.US	Galapagos NV	20190206	100.43	100.63	99.28	99.67	52538	99.67	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20190206	37.79	37.82	37.45	37.76	828408	31.8777	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20190206	10.79	10.91	10.67	10.88	212535	10.88	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190206	27.14	27.14	27.14	27.14	0	23.1819
GLYC.US	GlycoMimetics Inc	20190206	11.29	11.33	10.96	11.15	113644	11.15	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20190206	0.57	0.61	0.57	0.61	69	9.15	up	down	incorrect
GMDA.US	Gamida Cell Ltd	20190206	13.67	14.5449	12.7575	13.79	3010	13.79	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190206	26.94	26.94	26.94	26.94	0	23.0109
GNCA.US	Genocea Biosciences Inc	20190206	0.5592	0.58	0.55	0.5795	73939	4.636	up	up	correct
GNPX.US	Genprex Inc	20190206	1.5623	1.57	1.5431	1.55	8088	1.55	down	down	correct
GNSS.US	Genasys Inc	20190206	2.42	2.43	2.36	2.38	126752	2.38	down	down	correct
GNTX.US	Gentex Corporation	20190206	20.74	20.91	20.705	20.77	1358969	19.822	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20190206	30.9	30.9	30.1	30.1	8483	25.2148	down	down	correct
GNUS.US	Genius Brands International Inc	20190206	2.4	2.4421	2.4	2.43	19663	2.43	up	down	incorrect
GOGL.US	Golden Ocean Group Limited	20190206	5.01	5.12	5	5.11	299144	4.0675	up	up	correct
GOGO.US	Gogo Inc	20190206	4.16	4.28	4.02	4.19	1861571	4.19	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20190206	20.22	20.26	20.06	20.26	58367	16.1588	up	up	correct
GOOG.US	Alphabet Inc	20190206	1139.57	1147	1112.77	1115.23	2105592	1115.23	down	down	correct
GOOGL.US	Alphabet Inc	20190206	1149.27	1154	1118.36	1122.89	2412820	1122.89	down	down	correct
GOVX.US	GeoVax Labs Inc	20190206	0.0255	0.0269	0.024	0.0265	0	530000	up	up	correct
GP.US	GreenPower Motor Company Inc	20190206	0.35	0.35	0.3493	0.3493	5700	2.4451	down	up	incorrect
GPP.US	Green Plains Partners LP	20190206	15.04	15.04	14.76	14.83	37190	11.6318	down	up	incorrect
GPRE.US	Green Plains Inc	20190206	14.09	14.2	13.84	14.05	609797	13.8303	down	down	correct
GPRO.US	GoPro Inc	20190206	5.3	5.3	5.1	5.15	15135020	5.15	down	down	correct
GRBK.US	Green Brick Partners Inc	20190206	8.45	8.67	8.14	8.47	67438	8.47	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190206	21.3913	21.8261	21.3913	21.3913	529	11.0573
GRFS.US	Grifols S.A	20190206	18.92	18.95	18.67	18.73	578376	17.6905	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190206	27.48	27.48	27.48	27.48	0	23.4726
GRMN.US	Garmin Ltd	20190206	69.6	70.16	69.29	69.77	756825	65.0458	up	up	correct
GROW.US	U.S. Global Investors Inc	20190206	1.12	1.15	1.1101	1.13	38599	1.0798	up	up	correct
GRPN.US	Groupon Inc	20190206	3.75	3.77	3.69	3.71	315403	74.2	down	down	correct
GRTS.US	Gritstone bio Inc	20190206	13.2	14.67	13.19	13.54	527424	13.54	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20190206	42.72	44.96	42	44.51	19787	44.51	up	down	incorrect
GRWG.US	GrowGeneration Corp	20190206	3.176	3.25	3.01	3.18	105727	3.18	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190206	52.88	53.33	52.7142	53.27	24010	48.2872	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20190206	28.35	28.55	27.9601	28.29	74747	27.1623	down	down	correct
GSIT.US	GSI Technology Inc	20190206	7.65	8	7.62	7.81	86875	7.81	up	up	correct
GSKY.US	GreenSky Inc	20190206	11.22	11.34	11.08	11.2	692713	11.2	down	down	correct
GSM.US	Ferroglobe PLC	20190206	2.36	2.5	2.35	2.46	881451	2.46	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190206	9.8	9.86	9.8	9.86	686833	9.86	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20190206	0.16	0.16	0.14	0.16	11000	0.16
GT.US	The Goodyear Tire & Rubber Company	20190206	21.1	21.31	20.95	21.01	2850963	20.154	down	up	incorrect
GTBP.US	GT Biopharma Inc	20190206	0.6425	0.6455	0.625	0.635	2577	10.795	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20190206	10.01	10.04	10.01	10.04	2900	10.04	up	down	incorrect
GTHX.US	G1 Therapeutics Inc	20190206	20.35	20.99	20.18	20.7	198677	20.7	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190206	2.54	2.83	2.54	2.54	16220	2.54
GTX.US	Garrett Motion Inc	20190206	16.15	16.39	15.85	16.3	513211	16.3	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190206	10.27	10.27	10.2	10.2	411472	10.2	down	down	correct
GURE.US	Gulf Resources Inc	20190206	1.23	1.2438	1.215	1.23	36079	6.15
GVP.US	GSE Systems Inc	20190206	2.91	2.94	2.88	2.94	6171	2.94	up	up	correct
GWRS.US	Global Water Resources Inc	20190206	9.2	9.25	9.1	9.11	14769	8.5295	down	down	correct
GYRO.US	Gyrodyne LLC	20190206	18.6837	18.6837	18.6837	18.6837	600	18.6837
HA.US	Hawaiian Holdings Inc	20190206	30.27	30.8	30.12	30.73	496631	30.0802	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190206	22.09	22.28	21.96	22.1	113061	19.8803	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190206	17.55	17.9362	17.42	17.79	1999534	17.79	up	up	correct
HALL.US	Hallmark Financial Services Inc	20190206	9.99	10.05	9.95	9.95	6135	9.95	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190206	16.96	17.07	16.63	16.73	496651	16.73	down	up	incorrect
HAS.US	Hasbro Inc	20190206	91.42	91.47	90.46	91	1143230	83.9658	down	down	correct
HAYN.US	Haynes International Inc	20190206	34.2	34.53	33.73	33.79	63586	30.8686	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20190206	13.25	13.39	13.21	13.38	9236267	11.627	up	down	incorrect
HBCP.US	Home Bancorp Inc	20190206	35.34	35.7172	35.01	35.33	4811	32.5734	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20190206	3.54	3.64	3.44	3.52	180735	3.52	down	down	correct
HBMD.US	Howard Bancorp Inc	20190206	13.38	13.755	12.97	13.33	70185	13.33	down	down	correct
HBNC.US	Horizon Bancorp Inc	20190206	16.64	16.72	16.61	16.69	46337	15.2022	up	up	correct
HBP.US	Huttig Building Products Inc	20190206	2.45	2.5999	2.3974	2.47	46323	2.47	up	up	correct
HCCI.US	Heritage	20190206	24.92	24.99	24.555	24.76	39026	24.76	down	down	correct
HCKT.US	The Hackett Group Inc	20190206	18.71	18.83	18.49	18.69	75747	17.4834	down	down	correct
HCM.US	HUTCHMED (China) Limited	20190206	22.64	22.83	22.28	22.77	86164	22.77	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20190206	42.17	42.17	36.8801	39	2959408	35.4686	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20190206	0.0001	0.0001	0.0001	0.0001	1000000	0.0001
HDSN.US	Hudson Technologies Inc	20190206	1.16	1.17	1.09	1.16	310508	1.16
HEAR.US	Turtle Beach Corporation	20190206	16.71	16.9399	15.685	16.02	807033	16.02	down	down	correct
HEES.US	H&E Equipment Services Inc	20190206	27.58	27.8001	27.05	27.13	112699	24.0385	down	down	correct
HELE.US	Helen of Troy Limited	20190206	115.59	116.5	114.6	115.87	132333	115.87	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190206	0.3	0.3001	0.2481	0.2625	8694	18.375	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190206	5.55	5.6	5.12	5.29	2760762	21.16	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190206	31.2	31.2	31	31	80494	14.6031	down	down	correct
HFFG.US	HF Foods Group Inc	20190206	13.6	13.6	13.4	13.4	1403	13.4	down	down	correct
HFWA.US	Heritage Financial Corporation	20190206	31.49	31.72	31.46	31.64	66163	28.8092	up	up	correct
HGBL.US	Heritage Global Inc	20190206	0.45	0.45	0.45	0.45	200	0.45
HGEN.US	Humanigen Inc	20190206	0.83	1	0.83	1	351	5	up	up	correct
HGSH.US	China HGS Real Estate Inc	20190206	1	1.005	1	1.005	4137	2.01	up	up	correct
HIBB.US	Hibbett Inc	20190206	16.97	16.97	16.14	16.83	431142	16.6784	down	down	correct
HIFS.US	Hingham Institution for Savings	20190206	186.8	191.49	185.67	185.67	2499	180.24	down	up	incorrect
HIHO.US	Highway Holdings Limited	20190206	2.9484	2.9484	2.9484	2.9484	330	2.6051
HIMX.US	Himax Technologies Inc	20190206	3.93	4.045	3.92	3.97	2665558	3.8984	up	down	incorrect
HITI.US	High Tide Inc. Common Shares	20190206	0.43	0.435	0.415	0.425	154323	0.425	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20190206	0.2667	0.2733	0.2612	0.27	148724	0.27	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190206	1.59	1.6181	1.59	1.6181	4830	40.4525	up	up	correct
HLG.US	Hailiang Education Group Inc	20190206	34.65	34.8498	34	34	15784	34	down	up	incorrect
HLIT.US	Harmonic Inc	20190206	4.97	5.28	4.96	5.26	909729	5.26	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190206	41.36	42.18	40.163	42.15	88811	39.9373	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190206	10.46	10.5404	10.13	10.18	242031	10.18	down	down	correct
HMST.US	HomeStreet Inc	20190206	25.41	25.48	25.01	25.21	159864	24.1242	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20190206	12.97	13.04	12.9664	12.97	7698	12.97
HNNA.US	Hennessy Advisors Inc	20190206	11.5776	11.77	11.5776	11.7	2108	9.9336	up	up	correct
HNRG.US	Hallador Energy Company	20190206	5.68	5.6946	5.56	5.63	21374	5.3545	down	down	correct
HOFT.US	Hooker Furniture Corporation	20190206	29.32	29.39	28.4	28.5	26297	26.2854	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190206	19.74	20.25	19.72	20.14	146138	19.5232	up	up	correct
HOLX.US	Hologic Inc	20190206	43.96	44.2	43.38	43.83	1168341	43.83	down	down	correct
HON.US	Honeywell International Inc	20190206	148.99	149.49	148.2886	148.9	3147242	140.2169	down	down	correct
HONE.US	HarborOne Bancorp Inc	20190206	15.28	15.37	15.22	15.24	14884	8.3155	down	down	correct
HOPE.US	Hope Bancorp Inc	20190206	14.44	14.61	14.375	14.56	521146	12.7754	up	up	correct
HPK.US	HighPeak Energy Inc	20190206	9.96	9.98	9.93	9.97	153500	9.8595	up	up	correct
HQI.US	HireQuest Inc	20190206	4.15	4.15	4.15	4.15	100	4.0457
HQY.US	HealthEquity Inc	20190206	65	66.8	64.055	66.45	1186297	66.45	up	up	correct
HROW.US	Harrow Health Inc	20190206	6.2	6.2	5.92	6.17	75046	6.17	down	down	correct
HRTX.US	Heron Therapeutics Inc	20190206	27.89	27.96	26.58	27.31	781467	27.31	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20190206	12	12.24	11.99	12.23	96261	9.3006	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190206	7.18	7.22	7.05	7.08	61351	247.8	down	down	correct
HSIC.US	Henry Schein Inc	20190206	79.3494	81.3384	79.1595	80.7187	1596669	63.3088	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20190206	32.51	32.89	32.49	32.49	151031	30.6043	down	down	correct
HSKA.US	Heska Corporation	20190206	99.12	99.92	97.29	98.2	21740	98.2	down	down	correct
HSON.US	Hudson Global Inc	20190206	1.4271	1.49	1.42	1.48	9215	14.8	up	up	correct
HST.US	Host Hotels & Resorts Inc	20190206	18.31	18.34	18.17	18.21	4229612	17.0654	down	up	incorrect
HSTM.US	HealthStream Inc	20190206	25.81	25.81	25.49	25.6	49302	25.6	down	down	correct
HSTO.US	Histogen Inc	20190206	2.27	2.27	2.06	2.06	45001	20.6	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190206	27	27.09	26.89	27.03	51548	26.0069	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20190206	13.34	13.35	13.21	13.31	60503	11.5564	down	down	correct
HTBX.US	Heat Biologics Inc	20190206	1.45	1.4627	1.38	1.4	76932	9.8	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190206	2.2	2.34	2.16	2.18	29020	32.7	down	down	correct
HTHT.US	Huazhu Group Limited	20190206	34.47	34.81	33.77	34.08	768250	33.7917	down	down	correct
HTLD.US	Heartland Express Inc	20190206	20.51	20.75	20.265	20.34	139963	19.5107	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20190206	47.15	47.79	47.15	47.49	56125	44.8533	up	up	correct
HUBG.US	Hub Group Inc	20190206	45.38	45.805	45.015	45.13	306110	45.13	down	up	incorrect
HUGE.US	FSD Pharma Inc	20190206	0.269	0.27	0.245	0.263	278572	52.863	down	down	correct
HURC.US	Hurco Companies Inc	20190206	38.8	39.3849	38.56	39.05	19264	37.3483	up	up	correct
HURN.US	Huron Consulting Group Inc	20190206	48.52	50.09	48.3	49.8	50445	49.8	up	up	correct
HUSN.US	Hudson Capital Inc	20190206	0.99	1.01	0.962	0.995	5760	4.975	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190206	1.1853	1.1853	1.1853	1.1853	200	1.1853
HVBC.US	HV Bancorp Inc	20190206	15.12	15.16	15.109	15.16	5305	15.16	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20190206	21.2292	21.2292	21.2292	21.2292	237	19.77
HWC.US	Hancock Whitney Corporation	20190206	41.22	41.52	40.82	41.02	381649	37.3374	down	down	correct
HWKN.US	Hawkins Inc	20190206	43.15	43.2	42.1	42.26	17793	19.9794	down	down	correct
HX.US	Xiaobai Maimai Inc	20190206	2.77	2.91	2.77	2.83	61058	8.49	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20190206	9.9712	9.99	9.95	9.95	78900	9.95	down	down	correct
HYRE.US	HyreCar Inc	20190206	4.02	4.19	3.8	3.94	169401	3.94	down	up	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20190206	23.23	23.48	22.63	22.89	1200559	22.89	down	up	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20190206	48.6	48.72	48.08	48.54	229630	48.54	down	down	correct
IBCP.US	Independent Bank Corporation	20190206	21.95	22.23	21.95	22.2	49962	19.8232	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190206	50.73	51.67	50.52	50.81	497829	49.8336	up	up	correct
IBOC.US	International Bancshares Corporation	20190206	36.94	37.13	36.79	37.1	104316	33.699	up	up	correct
IBTX.US	Independent Bank Group Inc	20190206	53.44	54	53.13	53.92	201525	50.7045	up	down	incorrect
ICAD.US	iCAD Inc	20190206	5.55	5.72	5.35	5.49	97829	5.49	down	down	correct
ICBK.US	County Bancorp Inc	20190206	17.06	17.16	17.01	17.16	2035	16.51	up	up	correct
ICCC.US	ImmuCell Corporation	20190206	7.11	7.42	7.1	7.3116	5050	7.3116	up	up	correct
ICFI.US	ICF International Inc	20190206	66.08	68.04	65.82	68.04	101150	66.6087	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190206	21.37	22.48	20.86	21.36	931376	21.36	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20190206	5.25	5.45	5.25	5.44	22721	5.44	up	down	incorrect
ICLR.US	ICON Public Limited Company	20190206	141.42	142.48	141.265	141.7	105584	141.7	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190206	8.05	8.05	7.9107	7.97	51850	6.003	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190206	119.77	120.5	117.19	118.67	580434	118.67	down	down	correct
ICUI.US	ICU Medical Inc	20190206	251.82	253.37	248.96	251.74	75520	251.74	down	down	correct
IDCC.US	InterDigital Inc	20190206	72.97	73.77	72.73	72.81	125415	68.3121	down	up	incorrect
IDEX.US	Ideanomics Inc	20190206	1.15	1.21	1.14	1.17	131977	1.17	up	up	correct
IDN.US	Intellicheck Inc	20190206	2.37	2.45	2.35	2.42	4751	2.42	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20190206	2.52	2.65	2.48	2.6	244251	2.6	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20190206	207.72	209.745	207.1928	208.83	504383	208.83	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190206	8.01	8.29	7.91	8.08	11931	8.08	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190206	0.8945	0.8945	0.8945	0.8945	200	0.8945
IEP.US	Icahn Enterprises L.P	20190206	69.43	70.04	69.0075	69.7	73844	46.1879	up	up	correct
IESC.US	IES Holdings Inc	20190206	17.3	18.33	17.3	17.85	77866	17.85	up	up	correct
IFMK.US	iFresh Inc	20190206	1.16	1.1658	1	1.06	103062	1.06	down	down	correct
IFRX.US	InflaRx N.V	20190206	35.07	35.23	33.1751	33.85	121147	33.85	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20190206	9.96	10	9.96	10	10300	9.4892	up	up	correct
III.US	Information Services Group Inc	20190206	4.15	4.19	4.13	4.15	33513	4.0958
IIIV.US	i3 Verticals Inc	20190206	24.74	25.36	22.88	24.14	103269	24.14	down	down	correct
IIN.US	IntriCon Corporation	20190206	26.41	26.4642	25.92	25.98	82511	25.98	down	up	incorrect
IIVI.US	II	20190206	37.63	38.77	37.63	38.45	913830	38.45	up	down	incorrect
IKNX.US	IKONICS Corporation	20190206	8.5	8.5	8.5	8.5	113	8.5
ILMN.US	Illumina Inc	20190206	280.24	285.36	280.24	284.18	757670	284.18	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190206	22.05	22.05	21.75	21.88	224936	18.8002	down	down	correct
IMBI.US	iMedia Brands Inc	20190206	0.543	0.58	0.5174	0.5529	147525	5.529	up	up	correct
IMGN.US	ImmunoGen Inc	20190206	4.86	5.55	4.86	5.49	4241347	5.49	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190206	29.3	29.59	28.86	28.96	36144	27.7285	down	down	correct
IMMP.US	Immutep Limited	20190206	2.16	2.24	2.16	2.18	17346	2.18	up	up	correct
IMMR.US	Immersion Corporation	20190206	9.75	10.07	9.65	10.03	273976	10.03	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190206	16.69	16.74	16.63	16.71	8023	14.5951	up	up	correct
IMRN.US	Immuron Limited	20190206	7.0775	7.11	7.0775	7.11	1243	7.11	up	up	correct
IMTE.US	Integrated Media Technology Limited	20190206	9.72	9.9	8.3	8.5	16565	8.5	down	down	correct
IMUX.US	Immunic Inc	20190206	0.2205	0.2205	0.1938	0.2038	22424	8.152	down	down	correct
IMV.US	IMV Inc	20190206	5.2047	5.21	5.15	5.2	4343	5.2	down	up	incorrect
IMXI.US	International Money Express Inc	20190206	11.24	11.59	11.24	11.4	44713	11.4	up	up	correct
INBK.US	First Internet Bancorp	20190206	20.48	20.48	19.9	19.92	38506	19.3183	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20190206	3.28	4	3.28	3.4	12270	3.4	up	up	correct
INCY.US	Incyte Corporation	20190206	81.15	81.75	80.3	81.42	791834	81.42	up	up	correct
INDB.US	Independent Bank Corp	20190206	80.63	81.33	80.63	81.28	59457	75.2929	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20190206	648	648	632.8	640.8	1994	640.8	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190206	33.2	34.08	33	33.66	4600	32.1753	up	down	incorrect
INFI.US	Infinity Pharmaceuticals Inc	20190206	1.28	1.33	1.27	1.3	99594	1.3	up	up	correct
INFN.US	Infinera Corporation	20190206	4.91	4.975	4.815	4.85	1045274	4.85	down	down	correct
INGN.US	Inogen Inc	20190206	144	145.685	138.835	144.07	441711	144.07	up	up	correct
INMB.US	INmune Bio Inc	20190206	7.55	7.9	7.55	7.751	4114	7.751	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190206	4.7	4.745	4.62	4.68	484737	4.68	down	up	incorrect
INOD.US	Innodata Inc	20190206	1.4	1.463	1.39	1.4001	35850	1.4001	up	up	correct
INOV.US	Inovalon Holdings Inc	20190206	14.2	14.28	13.7932	13.88	288731	13.88	down	down	correct
INPX.US	Inpixon	20190206	2.19	2.21	2.11	2.1422	5378	96.399	down	down	correct
INSE.US	Inspired Entertainment Inc	20190206	7.05	7.555	6.94	6.98	19810	6.98	down	down	correct
INSG.US	Inseego Corp	20190206	5.14	5.18	5.04	5.12	347200	5.12	down	up	incorrect
INSM.US	Insmed Incorporated	20190206	25.17	25.37	24.19	24.81	785757	24.81	down	down	correct
INTC.US	Intel Corporation	20190206	49.95	50.64	49.82	49.9	21647843	46.5988	down	down	correct
INTG.US	The InterGroup Corporation	20190206	33.5	33.6	33.5	33.6	466	33.6	up	up	correct
INTU.US	Intuit Inc	20190206	224.15	224.8525	221.08	224.58	915885	220.8256	up	up	correct
INTZ.US	Intrusion Inc	20190206	3.9	4.1	3.9	4.01	45699	4.01	up	up	correct
INVA.US	Innoviva Inc	20190206	16.27	16.3	15.29	15.34	2549222	15.34	down	down	correct
INVE.US	Identiv Inc	20190206	5.07	5.58	5.07	5.14	5142	5.14	up	down	incorrect
INVO.US	INVO Bioscience Inc	20190206	0.47	0.5	0.45	0.45	1569	14.4	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20190206	2.269	2.3	2.269	2.3	3200	2.3	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20190206	58.3	58.86	58	58.05	530795	58.05	down	down	correct
IOSP.US	Innospec Inc	20190206	74.65	74.65	71.68	72.63	76585	69.9219	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20190206	9.51	9.91	9.47	9.83	641940	9.83	up	up	correct
IPAR.US	Inter Parfums Inc	20190206	66.35	67.7	66.2	67.63	62270	65.2193	up	up	correct
IPDN.US	Professional Diversity Network Inc	20190206	1.46	1.46	1.35	1.36	2883	1.36	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20190206	137.65	141.885	137.65	141.39	421531	141.39	up	up	correct
IPLDP.US	Interstate Power and Light Company	20190206	24.28	24.5	24.2	24.35	10300	20.9673	up	up	correct
IPWR.US	Ideal Power Inc	20190206	0.3548	0.3548	0.34	0.34	9191	3.4	down	up	incorrect
IQ.US	iQIYI Inc	20190206	21.44	21.727	21.11	21.29	5272876	21.29	down	up	incorrect
IRBT.US	iRobot Corporation	20190206	89.12	91.87	88.41	89.42	1697445	89.42	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190206	21.7	21.896	21.3	21.5	12933	15.3375	down	down	correct
IRDM.US	Iridium Communications Inc	20190206	18.9	19.21	18.67	19.09	359934	19.09	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190206	61	62.2	61	62.2	1195	62.2	up	up	correct
IRIX.US	IRIDEX Corporation	20190206	5.1473	5.1473	4.76	4.8969	5268	4.8969	down	down	correct
IRMD.US	IRadimed Corporation	20190206	27.87	28.95	26.8938	28.32	94581	28.32	up	up	correct
IROQ.US	IF Bancorp Inc	20190206	20.5	20.6025	20.45	20.45	1809	19.5179	down	down	correct
IRTC.US	iRhythm Technologies Inc	20190206	84.15	85.22	82.55	84.06	256693	84.06	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190206	13.6518	13.9316	13.4819	13.6318	1128981	11.4169	down	up	incorrect
ISBC.US	Investors Bancorp Inc	20190206	12.42	12.54	12.39	12.52	7221990	10.9835	up	up	correct
ISEE.US	IVERIC bio Inc	20190206	1.24	1.29	1.23	1.28	124708	1.28	up	up	correct
ISIG.US	Insignia Systems Inc	20190206	1.17	1.19	1.17	1.17	2073	8.19
ISRG.US	Intuitive Surgical Inc	20190206	521.36	523.87	513.3	521.95	505682	173.9833	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20190206	2.18	2.38	2.12	2.28	37046	1.9607	up	down	incorrect
ISTR.US	Investar Holding Corporation	20190206	23.95	23.95	23.345	23.58	10757	22.6996	down	up	incorrect
ITCI.US	Intra	20190206	13.37	13.37	12.88	13.07	215421	13.07	down	down	correct
ITI.US	Iteris Inc	20190206	4.01	4.26	4.01	4.05	99993	4.05	up	up	correct
ITIC.US	Investors Title Company	20190206	170.85	171.2	170.85	171.2	1601	134.0213	up	down	incorrect
ITRI.US	Itron Inc	20190206	57.29	58.35	57.29	58.21	135298	58.21	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190206	6.1629	6.5	6.1629	6.405	5960	6.405	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20190206	33.5	33.58	33.11	33.33	5530	30.5562	down	down	correct
IVAC.US	Intevac Inc	20190206	5.45	5.65	5.43	5.5	89738	5.5	up	up	correct
IZEA.US	IZEA Worldwide Inc	20190206	1.63	1.7	1.59	1.7	66583	1.7	up	up	correct
JACK.US	Jack in the Box Inc	20190206	81.98	82.95	81.33	82.43	228022	78.2701	up	down	incorrect
JAGX.US	Jaguar Health Inc	20190206	0.26	0.26	0.2401	0.249	154920	52.29	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190206	1.87	1.99	1.83	1.83	295	18.3	down	down	correct
JAN.US	JanOne Inc	20190206	0.45	0.4999	0.45	0.47	23957	2.35	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190206	128.3	129.49	127.515	127.79	375347	127.79	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190206	109.29	110.24	108.1	108.64	1440937	105.8164	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20190206	17.95	18.16	17.87	18.14	2811366	18.14	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20190206	69.28	69.79	68.3314	69.29	48890	61.9514	up	up	correct
JCS.US	Communications Systems Inc	20190206	2.4	2.5446	2.4	2.45	18819	1.4107	up	up	correct
JD.US	JD.com Inc	20190206	25.47	25.715	24.96	25.11	11083110	25.11	down	down	correct
JG.US	Aurora Mobile Limited	20190206	8.39	8.4	8.06	8.4	23097	8.4	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190206	158.37	158.37	156.81	158.24	50952	151.3375	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20190206	129.09	133.97	126	132.05	1175878	127.6794	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20190206	4.34	4.46	4.3	4.35	163004	4.35	up	down	incorrect
JOBS.US	51job Inc	20190206	73.53	73.53	70.54	70.84	87526	70.84	down	down	correct
JOUT.US	Johnson Outdoors Inc	20190206	61.02	61.99	60.4	61.53	45784	60.0908	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190206	1.04	1.09	1.04	1.07	10334	10.7	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20190206	6.6375	7.22	6.6375	7.02	41899	6.3681	up	up	correct
JRVR.US	James River Group Holdings Ltd	20190206	38.72	38.87	38.26	38.84	38666	35.4389	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190206	20.69	20.69	19.6	20	19188	16.7339	down	down	correct
JVA.US	Coffee Holding Co. Inc	20190206	6.98	6.98	6.25	6.65	232845	6.65	down	down	correct
JYNT.US	The Joint Corp	20190206	8.66	8.8738	8.38	8.47	11425	8.47	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20190206	6.8	6.94	6.24	6.66	269056	6.66	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20190206	101.62	103.21	101.39	101.48	100444	94.2936	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20190206	18.69	18.94	18.15	18.54	27339	18.54	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190206	0.1212	0.1644	0.12	0.1644	12566	0.1644	up	up	correct
KBAL.US	Kimball International Inc	20190206	15.24	15.6	14.985	15.53	100985	14.2916	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190206	3.938	4.01	3.8	3.92	4962	3.92	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190206	2.27	2.305	2.25	2.27	230218	2.27
KDNY.US	Chinook Therapeutics Inc	20190206	17.4	17.9875	16.95	17.2	114237	17.2	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20190206	27.14	27.23	27.01	27.12	1174007	25.5868	down	up	incorrect
KE.US	Kimball Electronics Inc	20190206	16.45	16.86	16.45	16.67	51367	16.67	up	up	correct
KELYA.US	Kelly Services Inc	20190206	23.03	23.23	22.93	23	113466	22.5135	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20190206	31.73	32.1269	31.65	31.65	3399	30.7409	down	down	correct
KERN.US	Akerna Corp	20190206	10.15	10.15	10.12	10.125	11484	10.125	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20190206	7.55	7.55	7.5	7.5001	437	6.4036	down	down	correct
KFRC.US	Kforce Inc	20190206	33.59	35.48	32.35	35.38	220856	33.3463	up	up	correct
KHC.US	The Kraft Heinz Company	20190206	47.95	48.07	47.485	47.69	5012641	41.088	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190206	36.64	36.73	35.78	36.24	39414	36.24	down	down	correct
KINS.US	Kingstone Companies Inc	20190206	16.53	17.02	16.45	16.76	55273	15.3655	up	down	incorrect
KIRK.US	Kirkland's Inc	20190206	10.6	10.6	10.21	10.31	107237	10.31	down	down	correct
KLAC.US	KLA Corporation	20190206	106.99	109.14	106.98	107.82	1993012	102.1773	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20190206	22.28	22.78	22.07	22.4	682587	21.2663	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190206	27.65	28.215	27.65	27.76	72705	138.8	up	up	correct
KMDA.US	Kamada Ltd	20190206	5.25	5.3	5.2	5.2	4061	5.2	down	down	correct
KMPH.US	KemPharm Inc	20190206	2.7	2.7	2.55	2.66	2420	42.56	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190206	5.41	5.44	5.3	5.39	117671	5.39	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190206	16.71	17.135	16.6	16.83	127947	16.83	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190206	59.17	59.615	58.53	59.45	42294	58.9881	up	up	correct
KOD.US	Kodiak Sciences Inc	20190206	7.5	8.22	7.47	7.5	79326	7.5
KOPN.US	Kopin Corporation	20190206	1.34	1.39	1.34	1.37	86856	1.37	up	up	correct
KOR.US	Corvus Gold Inc	20190206	1.65	1.65	1.6	1.62	12758	1.62	down	down	correct
KOSS.US	Koss Corporation	20190206	1.84	1.87	1.83	1.8697	19007	1.8697	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190206	7.35	7.35	7.125	7.125	10860	7.125	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190206	9.09	9.23	8.56	9.01	1022025	9.01	down	down	correct
KRMD.US	Repro Med Systems Inc	20190206	1.46	1.54	1.46	1.53	31562	1.53	up	up	correct
KRNT.US	Kornit Digital Ltd	20190206	20.23	20.5	19.86	20.2	207233	20.2	down	up	incorrect
KRNY.US	Kearny Financial Corp	20190206	12.96	13.15	12.96	13.11	168968	12.045	up	up	correct
KRYS.US	Krystal Biotech Inc	20190206	23.3	23.62	23.06	23.5	24941	23.5	up	up	correct
KSPN.US	Kaspien Holdings Inc	20190206	0.585	0.66	0.585	0.589	804	11.78	up	up	correct
KTCC.US	Key Tronic Corporation	20190206	7.02	7.1361	7.02	7.1	5897	7.1	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190206	16.05	16.05	15.84	15.95	782581	15.95	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20190206	0.4	0.4165	0.3515	0.4122	3739	4.122	up	up	correct
KURA.US	Kura Oncology Inc	20190206	14.85	15.09	14.58	14.94	97274	14.94	up	down	incorrect
KVHI.US	KVH Industries Inc	20190206	11.31	11.59	11.31	11.47	65869	11.47	up	up	correct
KXIN.US	Kaixin Auto Holdings	20190206	10.25	10.28	10.25	10.28	9680	10.28	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20190206	3.21	3.284	3.1501	3.284	8752	3.284	up	up	correct
KZR.US	Kezar Life Sciences Inc	20190206	18.2	18.5	18.2	18.33	3093	18.33	up	up	correct
LAKE.US	Lakeland Industries Inc	20190206	11.5	11.5	11.06	11.31	18494	11.31	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190206	75.93	76.07	74.35	74.74	293429	66.122	down	down	correct
LANC.US	Lancaster Colony Corporation	20190206	156.26	158.03	155.91	157.25	109205	149.2188	up	up	correct
LAND.US	Gladstone Land Corporation	20190206	12.2	12.2459	11.9666	12.03	65016	10.8494	down	down	correct
LARK.US	Landmark Bancorp Inc	20190206	20.9523	21.4875	20.9523	21.2245	953	17.3923	up	up	correct
LASR.US	nLIGHT Inc	20190206	19.91	20.11	19.68	19.74	163302	19.74	down	down	correct
LAUR.US	Laureate Education Inc	20190206	15.93	15.93	14.72	15.1	1663750	8.4911	down	down	correct
LAWS.US	Lawson Products Inc	20190206	29.96	31.0883	29.955	30.35	6767	30.35	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190206	15.78	15.925	15.77	15.87	91388	14.2943	up	up	correct
LBC.US	Luther Burbank Corporation	20190206	9.68	9.87	9.68	9.81	59114	9.1142	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190206	88.36	89.48	88.15	89.02	178129	89.02	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20190206	88.4	89.49	87.81	89.13	552164	89.13	up	up	correct
LBTYA.US	Liberty Global plc	20190206	25.86	25.98	25.34	25.34	2047446	25.34	down	up	incorrect
LBTYK.US	Liberty Global plc	20190206	25	25.03	24.37	24.38	3790780	24.38	down	down	correct
LCNB.US	LCNB Corp	20190206	17.03	17.03	16.86	16.9	9154	14.8333	down	down	correct
LCUT.US	Lifetime Brands Inc	20190206	9.84	10.08	9.84	10.01	7149	9.5664	up	up	correct
LE.US	Lands' End Inc	20190206	17.86	17.9	17.28	17.85	100842	17.85	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190206	88.2	88.63	87.91	88.06	198999	83.1902	down	up	incorrect
LEDS.US	SemiLEDs Corporation	20190206	2.87	2.91	2.87	2.87	3669	2.87
LEE.US	Lee Enterprises Incorporated	20190206	2.78	2.81	2.67	2.67	320666	26.7	down	down	correct
LEGH.US	Legacy Housing Corporation	20190206	13.68	14.145	13.56	13.63	63305	13.63	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190206	10.2	10.2	10.2	10.2	0	33.683
LEVL.US	Level One Bancorp Inc	20190206	24.12	24.89	24.03	24.52	7260	23.9247	up	down	incorrect
LEXX.US	Lexaria Bioscience Corp	20190206	1.38	1.41	1.3	1.33	2491	39.9	down	down	correct
LFMD.US	LifeMD Inc	20190206	0.75	1	0.75	0.85	26085	0.85	up	up	correct
LFUS.US	Littelfuse Inc	20190206	184.9	188.62	183.67	184.11	159099	179.0169	down	down	correct
LFVN.US	LifeVantage Corporation	20190206	14.83	14.86	14.1529	14.31	108621	14.31	down	down	correct
LGIH.US	LGI Homes Inc	20190206	61.35	61.71	57.08	57.37	270925	57.37	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190206	116.71	119.76	116.71	117.64	327925	117.64	up	up	correct
LGO.US	Largo Resources Ltd	20190206	2.008	2.05	1.93	1.942	692454	19.42	down	down	correct
LHCG.US	LHC Group Inc	20190206	111.62	111.65	109.12	109.87	261763	109.87	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20190206	0.51	0.5298	0.501	0.5172	207898	7.2408	up	up	correct
LILA.US	Liberty Latin America Ltd	20190206	18.5	18.6	18.26	18.39	269587	17.3327	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190206	18.4	18.58	18.23	18.35	278394	17.2787	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190206	3.086	3.25	3.04	3.17	17120	3.17	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190206	12.16	12.31	12.065	12.19	391760	12.19	up	down	incorrect
LINK.US	Interlink Electronics Inc	20190206	2.19	2.205	2.14	2.17	12076	2.17	down	down	correct
LIQT.US	LiqTech International Inc	20190206	1.95	2.01	1.93	1.94	124987	7.76	down	down	correct
LITE.US	Lumentum Holdings Inc	20190206	47.72	48.25	46.37	46.75	1886654	46.75	down	down	correct
LIVE.US	Live Ventures Incorporated	20190206	7.6629	7.6629	7.6145	7.6145	965	7.6145	down	down	correct
LIVN.US	LivaNova PLC	20190206	89.72	91.29	89.16	89.99	206332	89.99	up	up	correct
LIVX.US	LiveXLive Media Inc	20190206	5.84	6.15	5.56	5.58	20078	5.58	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20190206	6.32	6.365	6.04	6.12	460798	6.12	down	down	correct
LKCO.US	Luokung Technology Corp	20190206	11.39	11.48	11.256	11.48	1002	11.48	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190206	45.39	45.695	45.1201	45.61	68027	42.5389	up	up	correct
LKQ.US	LKQ Corporation	20190206	27.18	27.28	26.95	27.03	2158003	26.9125	down	down	correct
LLL.US	JX Luxventure Ltd	20190206	3.9375	4.01	3.8	3.92	4962	3.92	down	down	correct
LLNW.US	Limelight Networks Inc	20190206	3.09	3.1476	3.02	3.08	1128142	3.08	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20190206	24.04	24.245	23.68	23.77	97213	23.0124	down	down	correct
LMB.US	Limbach Holdings Inc	20190206	5.7317	5.9432	5.54	5.55	16545	5.55	down	up	incorrect
LMFA.US	LM Funding America Inc	20190206	1.4073	1.48	1.35	1.3999	140856	6.9995	down	up	incorrect
LMNL.US	Liminal BioSciences Inc	20190206	0.2074	0.2074	0.2074	0.2074	2	207.4476
LMNR.US	Limoneira Company	20190206	22.78	23.055	22.54	23	72874	21.7921	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190206	14.12	14.2	13.8	13.98	114722	11.3989	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190206	24.39	24.48	24.209	24.33	14120	20.0672	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190206	24.2218	24.33	24.16	24.25	4484	19.4927	up	down	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20190206	24.431	24.5	24.431	24.5	1157	19.5836	up	up	correct
LNDC.US	Landec Corporation	20190206	12.38	12.58	12.2524	12.26	100575	12.26	down	down	correct
LNT.US	Alliant Energy Corporation	20190206	44.18	44.435	43.95	44.23	989201	40.8765	up	up	correct
LNTH.US	Lantheus Holdings Inc	20190206	17.58	18.09	17.45	17.99	111364	17.99	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190206	6.22	6.22	6.1	6.175	48273	4.9611	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190206	16.17	16.3	15.32	15.38	555620	15.1582	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190206	15.94	16.0405	15.58	15.59	268269	15.59	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190206	9.12	9.15	8.4	8.87	23433	8.87	down	down	correct
LOGI.US	Logitech International S.A	20190206	36.29	36.44	36.16	36.17	195101	34.7573	down	down	correct
LOOP.US	Loop Industries Inc	20190206	10.25	10.39	10	10.06	67779	10.06	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190206	93.2	93.37	91.52	92.64	268442	92.64	down	down	correct
LORL.US	Loral Space & Communications Inc	20190206	37.36	37.58	37.25	37.49	67094	27.2461	up	up	correct
LOVE.US	The Lovesac Company	20190206	25.75	26.36	25.51	26.33	55948	26.33	up	up	correct
LPCN.US	Lipocine Inc	20190206	1.6	1.63	1.58	1.63	259565	1.63	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20190206	76.5	77.25	76.13	76.71	954340	74.1938	up	up	correct
LPSN.US	LivePerson Inc	20190206	24.61	24.77	24.3525	24.59	551565	24.59	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20190206	1.69	1.72	1.69	1.7	30110	1.7	up	up	correct
LPTX.US	Leap Therapeutics Inc	20190206	1.55	1.6393	1.46	1.6	3454653	1.6	up	down	incorrect
LQDA.US	Liquidia Corporation	20190206	14.5	14.95	13.7	14.6	85415	14.6	up	up	correct
LQDT.US	Liquidity Services Inc	20190206	8.15	8.2	7.79	7.97	67111	7.97	down	down	correct
LRCX.US	Lam Research Corporation	20190206	174.33	180.525	174	177.1	3379489	169.0293	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190206	8.6	8.66	8.48	8.51	117545	4.095	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20190206	4.52	4.615	4.485	4.52	9526	54.24
LSCC.US	Lattice Semiconductor Corporation	20190206	7.89	8.065	7.87	7.96	1458941	7.96	up	down	incorrect
LSTR.US	Landstar System Inc	20190206	104.74	105.3	102.64	103.49	232525	98.4297	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20190206	40.97	40.97	39.95	40.05	551515	40.05	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20190206	40.9	41.09	40.13	40.18	743329	39.5251	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20190206	7.26	7.26	7.26	7.26	0	6.0477
LTBR.US	Lightbridge Corporation	20190206	0.6168	0.65	0.6151	0.62	222325	7.44	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20190206	7.03	7.03	7.03	7.03	0	5.8469
LTIFX.US	LTIFX	20190206	7.28	7.28	7.28	7.28	0	7.28
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190206	17.65	17.72	17.225	17.41	338707	17.41	down	up	incorrect
LTRX.US	Lantronix Inc	20190206	2.56	2.61	2.52	2.58	171876	2.58	up	up	correct
LULU.US	Lululemon Athletica Inc	20190206	146.96	147.2674	143.4704	145.76	1452882	145.76	down	up	incorrect
LUMO.US	Lumos Pharma Inc	20190206	1.56	1.61	1.54	1.57	231383	14.13	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190206	3.28	3.31	3.2604	3.28	6827	3.28
LVO.US	LiveOne Inc	20190206	5.84	6.15	5.56	5.58	20100	5.58	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20190206	2.45	2.55	2.45	2.4501	9777	2.4501	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20190206	0.695	0.715	0.665	0.665	57115	0.665	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190206	10.15	10.16	9.86	10.04	151591	10.04	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190206	5.18	5.25	5	5.16	557933	5.16	down	down	correct
LYL.US	Dragon Victory International Limited	20190206	1.4429	1.49	1.38	1.49	19060	1.49	up	down	incorrect
LYTS.US	LSI Industries Inc	20190206	3.13	3.355	3.13	3.26	54596	2.9856	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190206	5.69	6.25	5.67	5.8	958861	4.0547	up	up	correct
MANH.US	Manhattan Associates Inc	20190206	53.81	53.81	47.83	48.77	1190255	48.77	down	down	correct
MANT.US	ManTech International Corporation	20190206	59.27	59.27	58.41	58.64	60656	55.6169	down	down	correct
MAR.US	Marriott International Inc	20190206	116.77	117.75	116.665	117.27	1555807	115.1516	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190206	0.4246	0.4246	0.38	0.396	82279	1.584	down	down	correct
MARK.US	Remark Holdings Inc	20190206	2.02	2.07	1.8	1.93	159786	1.93	down	up	incorrect
MARPS.US	Marine Petroleum Trust	20190206	2.09	2.22	2.09	2.15	1596	1.6565	up	up	correct
MASI.US	Masimo Corporation	20190206	127.05	127.29	125.84	126.8	247051	126.8	down	down	correct
MAT.US	Mattel Inc	20190206	12.36	12.66	12.26	12.49	4297615	12.49	up	up	correct
MATW.US	Matthews International Corporation	20190206	40.42	40.5	39.885	40.33	104333	37.7144	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190206	1.46	1.5	1.38	1.46	92678	1.46
MBIN.US	Merchants Bancorp	20190206	19.77	19.81	19.75	19.8	24712	19.0031	up	up	correct
MBIO.US	Mustang Bio Inc	20190206	3.81	4.7309	3.81	4.41	75013	4.41	up	up	correct
MBOT.US	Microbot Medical Inc	20190206	9.94	11.14	9.75	10.27	1063095	10.27	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190206	1.51	1.578	1.5	1.52	42338	9.12	up	up	correct
MBUU.US	Malibu Boats Inc	20190206	46.01	47.95	42.28	45.04	766224	45.04	down	down	correct
MBWM.US	Mercantile Bank Corporation	20190206	33.57	33.795	33.41	33.52	35483	29.8786	down	down	correct
MCBC.US	Macatawa Bank Corporation	20190206	10.211	10.211	10.04	10.14	8746	9.1422	down	up	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190206	13.23	13.23	13.23	13.23	0	11.1561
MCFT.US	MasterCraft Boat Holdings Inc	20190206	22.61	24.34	22.61	23.37	347308	23.37	up	up	correct
MCHP.US	Microchip Technology Incorporated	20190206	88.5	91.75	88.01	89.31	20278760	42.8389	up	up	correct
MCHX.US	Marchex Inc	20190206	4.27	4.27	4.13	4.15	277948	4.15	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190206	6.437	6.5	6.12	6.15	122297	6.15	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20190206	43.29	43.37	42.4	43.22	37007	43.22	down	up	incorrect
MDB.US	MongoDB Inc	20190206	97.73	98.2543	93.25	95.07	851483	95.07	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190206	114.11	121.81	113.28	120.38	174482	120.38	up	up	correct
MDGS.US	Medigus Ltd	20190206	2.79	2.85	2.77	2.85	7539	2.85	up	down	incorrect
MDJH.US	MDJM Ltd	20190206	4.1	4.319	4.05	4.13	6599	4.13	up	down	incorrect
MDLZ.US	Mondelez International Inc	20190206	45.93	46.315	45.79	46.2	6653773	43.545	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190206	11.93	12	11.46	11.49	2822355	11.49	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20190206	1.7	1.7	1.65	1.68	7396	20.16	down	down	correct
MDWD.US	MediWound Ltd	20190206	5.28	5.4	5.03	5.17	160429	5.17	down	down	correct
MDXG.US	MiMedx Group Inc	20190206	2.62	2.64	2.59	2.64	534008	2.64	up	up	correct
MEDP.US	Medpace Holdings Inc	20190206	66.2	67.19	65.25	66.04	556883	66.04	down	down	correct
MEIP.US	MEI Pharma Inc	20190206	2.58	2.68	2.51	2.63	108940	2.63	up	up	correct
MELI.US	MercadoLibre Inc	20190206	360.37	365.75	352.9591	358.92	501510	358.92	down	down	correct
MEOH.US	Methanex Corporation	20190206	54.9	55.46	53.3	54.08	725992	50.4323	down	down	correct
MERC.US	Mercer International Inc	20190206	14.62	14.9	14.57	14.85	321429	13.3532	up	up	correct
MESA.US	Mesa Air Group Inc	20190206	8.44	8.99	8.44	8.65	421599	8.65	up	up	correct
MESO.US	Mesoblast Limited	20190206	4.46	4.46	4.255	4.26	54755	4.26	down	down	correct
METC.US	Ramaco Resources Inc	20190206	6.12	6.12	5.96	6.01	32293	6.01	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20190206	9.89	9.9	9.89	9.9	103967	9.9	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20190206	0.742	0.779	0.725	0.7612	3099	1.5224	up	up	correct
MFIN.US	Medallion Financial Corp	20190206	5.39	5.39	5.29	5.3001	10947	5.3001	down	down	correct
MGEE.US	MGE Energy Inc	20190206	64.08	64.63	63.42	63.81	48523	60.0486	down	down	correct
MGI.US	MoneyGram International Inc	20190206	2.35	2.38	2.22	2.23	301978	2.23	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20190206	8.258	8.3352	8.258	8.31	3984	7.6882	up	up	correct
MGLN.US	Magellan Health Inc	20190206	63.75	64.36	63.17	64.07	357740	64.07	up	up	correct
MGNI.US	Magnite Inc	20190206	4.65	4.65	4.56	4.62	174175	4.62	down	down	correct
MGNX.US	MacroGenics Inc	20190206	29.37	32.32	24.6	25.6	25949910	25.6	down	down	correct
MGPI.US	MGP Ingredients Inc	20190206	70	71.18	70	70.79	136879	68.8494	up	up	correct
MGRC.US	McGrath RentCorp	20190206	49.35	50.07	49.058	49.79	62475	46.5572	up	down	incorrect
MGTA.US	Magenta Therapeutics Inc	20190206	7.35	7.61	6.8908	7.55	80537	7.55	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20190206	12.22	12.745	11.91	12.47	145061	12.47	up	up	correct
MHLD.US	Maiden Holdings Ltd	20190206	1.39	1.43	1.28	1.29	467894	1.29	down	down	correct
MICT.US	MICT Inc	20190206	1.33	1.33	1.16	1.3	352648	1.3	down	up	incorrect
MIDD.US	The Middleby Corporation	20190206	124.12	124.33	122.95	123.36	331890	123.36	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190206	0.805	0.825	0.805	0.825	3621	0.825	up	up	correct
MIME.US	Mimecast Limited	20190206	41.88	42.3	41.52	42.23	219436	42.23	up	up	correct
MIND.US	MIND Technology Inc	20190206	4.02	4.04	3.82	3.98	35274	3.98	down	up	incorrect
MINDP.US	MIND Technology Inc	20190206	22.88	22.9899	22.6125	22.9899	1515	17.5061	up	up	correct
MINM.US	Minim Inc. Common Stock	20190206	1.29	1.29	1.29	1.29	135	1.29
MITK.US	Mitek Systems Inc	20190206	11.32	11.59	11.07	11.5	1554281	11.5	up	up	correct
MKSI.US	MKS Instruments Inc	20190206	82.5	85.25	82.37	84.85	445455	83.1452	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190206	218.09	220.68	217.35	218.84	159179	214.9852	up	up	correct
MLAB.US	Mesa Laboratories Inc	20190206	228	231.54	226.43	229.7	70048	227.9693	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190206	22.5	22.99	22.365	22.53	2332956	21.6816	up	up	correct
MLHR.US	Herman Miller Inc	20190206	34.76	35.23	34.76	34.91	345175	33.4164	up	up	correct
MLKN.US	MillerKnoll Inc	20190206	34.76	35.23	34.76	34.91	345175	33.2671	up	up	correct
MLVF.US	Malvern Bancorp Inc	20190206	20.5	20.85	20	20.47	2765	20.47	down	down	correct
MMAT.US	Meta Materials Inc	20190206	2	2.08	1.98	2	28250	2
MMLP.US	Martin Midstream Partners L.P	20190206	13.8	13.8	13.11	13.21	361217	10.9226	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190206	0.8	0.8	0.8	0.8	311	0.8
MMSI.US	Merit Medical Systems Inc	20190206	56.64	56.9412	56.02	56.62	119181	56.62	down	down	correct
MMYT.US	MakeMyTrip Limited	20190206	27.05	27.38	26.35	27.36	178463	27.36	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20190206	2.5	2.5	2.43	2.46	21357	1.7767	down	down	correct
MNDT.US	Mandiant Inc.	20190206	18.66	18.66	18.15	18.42	9456513	18.42	down	down	correct
MNKD.US	MannKind Corporation	20190206	1.32	1.37	1.275	1.35	1075998	1.35	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190206	0.0655	0.0655	0.0655	0.0655	300	0.524
MNOV.US	MediciNova Inc	20190206	8.74	8.8	8.5	8.51	18951	8.51	down	down	correct
MNRO.US	Monro Inc	20190206	76.09	77.81	75.185	76.99	348501	73.6268	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20190206	20.5	20.8	20.5	20.8	523	20.8	up	up	correct
MNST.US	Monster Beverage Corporation	20190206	57.43	57.66	57.27	57.36	2696278	57.36	down	down	correct
MNTV.US	Momentive Global Inc	20190206	13.69	13.8	13.56	13.7	181241	13.7	up	up	correct
MNTX.US	Manitex International Inc	20190206	7.29	7.5	7.255	7.47	30484	7.47	up	up	correct
MODV.US	ModivCare Inc	20190206	65.23	66.14	65.06	65.28	34833	63.4197	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20190206	29.11	29.215	28.72	29.02	10397	26.3822	down	up	incorrect
MOGO.US	Mogo Inc	20190206	2.37	2.42	2.27	2.2861	6050	2.2861	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190206	17.56	18.3	17.5	18.06	31193	18.06	up	up	correct
MOMO.US	Momo Inc	20190206	30.69	30.95	29.91	30.13	1635914	27.4616	down	down	correct
MOR.US	MorphoSys AG	20190206	27.02	27.2068	26.8	26.8	3810	26.8	down	down	correct
MORN.US	Morningstar Inc	20190206	125.72	126.21	124.59	124.98	63910	122.5834	down	down	correct
MOSY.US	MoSys Inc	20190206	3.92	4.02	3.76	3.92	41112	3.92
MOTS.US	Motus GI Holdings Inc	20190206	4.2057	4.22	4.12	4.17	12700	4.17	down	up	incorrect
MOXC.US	Moxian Inc	20190206	0.65	0.65	0.55	0.5502	2444	2.751	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20190206	20.26	20.535	20.13	20.24	90697	20.24	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20190206	23.25	23.495	23.2001	23.31	5210	21.3215	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20190206	133.47	136.725	133.47	134.92	355788	131.7262	up	up	correct
MRAM.US	Everspin Technologies Inc	20190206	6.78	6.95	6.66	6.9	23044	6.9	up	up	correct
MRCC.US	Monroe Capital Corporation	20190206	12.35	12.42	12.2985	12.39	80415	8.7173	up	up	correct
MRCY.US	Mercury Systems Inc	20190206	60.44	62.59	60.44	62.54	406802	62.54	up	down	incorrect
MRIN.US	Marin Software Incorporated	20190206	6.53	6.71	6.32	6.53	112215	6.53
MRKR.US	Marker Therapeutics Inc	20190206	5.1	5.32	5.05	5.1	128177	5.1
MRLN.US	Marlin Business Services Corp	20190206	21.66	22.35	20.0753	22.35	30835	19.9645	up	up	correct
MRNA.US	Moderna Inc	20190206	17.25	18.39	17.1101	18.14	1016165	18.14	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190206	3.88	4.06	3.72	3.79	236378	15.16	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20190206	5.1	5.2761	4.87	5.17	30573	5.17	up	up	correct
MRTN.US	Marten Transport Ltd	20190206	19.03	19.14	18.88	18.94	272506	11.3032	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20190206	67.63	71.47	66.46	70.16	495939	70.16	up	up	correct
MRUS.US	Merus N.V	20190206	12.1	12.8	11.88	12.15	12312	12.15	up	up	correct
MRVL.US	Marvell Technology Inc	20190206	18.9	19.17	18.85	19.04	18243650	18.6542	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20190206	24.32	24.68	24.25	24.48	30267	21.1834	up	up	correct
MSEX.US	Middlesex Water Company	20190206	54.76	55.3	53.93	54.17	55585	51.8356	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20190206	13.65	13.65	13.65	13.65	0	11.4528
MSFIX.US	The Multi	20190206	13.86	13.86	13.86	13.86	0	11.6287
MSFT.US	Microsoft Corporation	20190206	107	107	105.53	106.03	20609760	102.5304	down	down	correct
MSFYX.US	The Multi	20190206	13.37	13.37	13.37	13.37	0	11.2178
MSTR.US	MicroStrategy Incorporated	20190206	131.93	131.93	128.15	128.27	189239	128.27	down	up	incorrect
MSVB.US	Mid	20190206	12.35	12.89	12.35	12.89	1282	12.6223	up	up	correct
MTBC.US	CareCloud Inc	20190206	4.35	4.4577	4.27	4.41	47333	4.41	up	up	correct
MTBCP.US	CareCloud Inc	20190206	26.05	26.2956	25.78	26.12	31924	19.5909	up	up	correct
MTC.US	Mmtec Inc	20190206	6.26	6.5799	6.01	6.01	2866	6.01	down	down	correct
MTEM.US	Molecular Templates Inc	20190206	4.69	4.93	4.6	4.91	15712	4.91	up	up	correct
MTEX.US	Mannatech Incorporated	20190206	19.0001	19.25	19.0001	19.194	2932	16.0122	up	up	correct
MTLS.US	Materialise NV	20190206	17.6	17.73	17.11	17.25	105871	17.25	down	down	correct
MTP.US	Midatech Pharma plc	20190206	0.12	0.12	0.11	0.1171	10195	5.857	down	down	correct
MTRX.US	Matrix Service Company	20190206	22.17	22.295	21.84	22.13	130360	22.13	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190206	15.65	16.16	15.245	15.26	2973577	15.26	down	down	correct
MU.US	Micron Technology Inc	20190206	40.4	41.9588	40.37	41.52	47472616	41.462	up	down	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20190206	9.9712	9.99	9.95	9.95	78900	9.95	down	down	correct
MULN.US	Mullen Automotive Inc	20190206	5.98	6.18	5.9	5.9	29300	5.9	down	down	correct
MVBF.US	MVB Financial Corp	20190206	16.35	16.35	16.35	16.35	753	15.627
MVIS.US	MicroVision Inc	20190206	0.9522	0.9522	0.9134	0.95	137424	0.95	down	down	correct
MYFW.US	First Western Financial Inc	20190206	13.8	14.1	13.75	14	13586	14	up	up	correct
MYGN.US	Myriad Genetics Inc	20190206	26.8	30.16	26.05	28.63	1984505	28.63	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190206	1.13	1.13	1.09	1.11	91552	53.28	down	down	correct
MYRG.US	MYR Group Inc	20190206	30.6	30.75	30.22	30.67	17352	30.67	up	up	correct
MYSZ.US	My Size Inc	20190206	0.7788	0.7788	0.7501	0.755	8044	11.325	down	down	correct
NAII.US	Natural Alternatives International Inc	20190206	11.63	11.8486	11.63	11.78	10602	11.78	up	down	incorrect
NAKD.US	Naked Brand Group Limited	20190206	0.89	0.89	0.805	0.8152	279	1222.8006	down	down	correct
NAOV.US	NanoVibronix Inc	20190206	3.32	3.45	3.3	3.301	3069	3.301	down	down	correct
NATH.US	Nathan's Famous Inc	20190206	72.7	73.8	72.01	72.9	1332	68.4101	up	up	correct
NATI.US	National Instruments Corporation	20190206	44.75	45.38	44.74	44.97	586869	41.6511	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190206	7.95	8.07	7.94	8	9184	7.5765	up	down	incorrect
NAVI.US	Navient Corporation	20190206	11.42	11.475	11.34	11.42	1611679	9.7892
NBEV.US	NewAge Inc	20190206	7.08	7.1444	6.641	6.79	13791931	6.79	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190206	87.77	87.77	80.2	84.4	2347313	84.4	down	down	correct
NBN.US	Northeast Bank	20190206	19.91	20.09	19.695	19.97	27648	19.8635	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190206	2.12	2.185	2.12	2.17	58416	21.7	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20190206	1.94	2.16	1.94	2.08	218175	2.08	up	down	incorrect
NBTB.US	NBT Bancorp Inc	20190206	36.31	36.8	36.18	36.64	62708	33.4635	up	down	incorrect
NCBS.US	Nicolet Bankshares Inc	20190206	55.55	55.8	54.71	54.91	19792	54.91	down	down	correct
NCMI.US	National CineMedia Inc	20190206	7.11	7.18	6.995	7.04	172921	5.5264	down	down	correct
NCNA.US	NuCana plc	20190206	12.12	12.29	11.63	12.02	158194	12.02	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190206	5.71	5.9993	5.65	5.78	49828	115.6	up	up	correct
NCTY.US	The9 Limited	20190206	1.2401	1.31	1.22	1.28	22571	12.8	up	down	incorrect
NDAQ.US	Nasdaq Inc	20190206	86.88	87.1194	86.46	86.93	478914	82.8624	up	up	correct
NDLS.US	Noodles & Company	20190206	6.95	6.96	6.66	6.89	360563	6.89	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20190206	2.01	2.0789	1.92	1.95	39571	1.95	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190206	0.68	0.68	0.68	0.68	2000	0.68
NDSN.US	Nordson Corporation	20190206	132.34	135.14	132.34	134.04	272909	130.4344	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190206	11.95	11.95	11.95	11.95	2000	8.655
NEGG.US	Newegg Commerce Inc	20190206	11.44	11.44	11.44	11.44	150	11.44
NEO.US	NeoGenomics Inc	20190206	16.84	16.99	16.51	16.54	696455	16.54	down	down	correct
NEOG.US	Neogen Corporation	20190206	62.21	63.41	61.96	63.19	249588	31.595	up	up	correct
NEON.US	Neonode Inc	20190206	2.4155	2.49	2.3937	2.451	8580	2.451	up	up	correct
NEPH.US	Nephros Inc	20190206	0.58	0.58	0.5732	0.5755	1289	5.1795	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20190206	3.67	3.69	3.48	3.53	447774	3.53	down	down	correct
NERV.US	Minerva Neurosciences Inc	20190206	6.69	6.73	6.52	6.7	55532	6.7	up	up	correct
NESR.US	National Energy Services Reunited Corp	20190206	8.24	8.2499	8.06	8.17	29788	8.17	down	down	correct
NETE.US	Net Element Inc	20190206	5.98	6.18	5.9	5.9	29252	5.9	down	down	correct
NEWT.US	Newtek Business Services Corp	20190206	19.44	19.47	19.34	19.45	78382	14.103	up	up	correct
NEXT.US	NextDecade Corporation	20190206	3.47	3.75	3.42	3.43	43658	3.43	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190206	14.63	14.66	14.54	14.58	68897	13.2153	down	up	incorrect
NFE.US	New Fortress Energy Inc	20190206	14.05	14.05	13.85	14	407299	13.7566	down	down	correct
NFLX.US	Netflix Inc	20190206	357	357.04	347.19	352.19	6717662	352.19	down	down	correct
NH.US	NantHealth Inc	20190206	0.53	0.588	0.53	0.5567	58208	0.5567	up	up	correct
NHTC.US	Natural Health Trends Corp	20190206	16.87	17.1105	16.87	17.02	72484	12.3705	up	up	correct
NICE.US	NICE Ltd	20190206	111.83	112.25	111.14	111.48	148101	111.48	down	down	correct
NICHX.US	NICHX	20190206	25.25	25.25	25.25	25.25	0	21.7065
NICK.US	Nicholas Financial Inc	20190206	10.62	10.62	10.6	10.6	1502	10.6	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190206	0.9611	0.9611	0.9611	0.9611	458	0.9611
NIU.US	Niu Technologies	20190206	8.05	8.05	7.7701	7.8	94701	7.8	down	down	correct
NK.US	NantKwest Inc	20190206	1.11	1.16	1.11	1.13	98260	1.13	up	up	correct
NKLA.US	Nikola Corporation	20190206	9.9	9.93	9.9	9.93	62051	9.93	up	up	correct
NKSH.US	National Bankshares Inc	20190206	36.9609	40.59	36.9609	38.08	17347	33.9088	up	up	correct
NKTR.US	Nektar Therapeutics	20190206	43.67	45.35	43.4035	44.34	1302901	44.34	up	up	correct
NLOK.US	NortonLifeLock Inc	20190206	22.84	23.09	22.77	22.9	6263689	12.4623	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20190206	2.33	2.42	2.31	2.4	167826	2.4	up	up	correct
NMFC.US	New Mountain Finance Corporation	20190206	14.06	14.07	13.92	13.97	287737	10.2919	down	down	correct
NMIH.US	NMI Holdings Inc	20190206	21.97	22.04	21.77	21.95	202625	21.95	down	down	correct
NMRD.US	Nemaura Medical Inc	20190206	1.09	1.1	1.05	1.09	3387	10.9
NMRK.US	Newmark Group Inc	20190206	10.9	10.99	10.72	10.96	1069010	10.3179	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190206	5.35	5.35	5.35	5.35	600	5.35
NMTR.US	9 Meters Biopharma Inc	20190206	2.35	2.35	2.2	2.23	109350	2.23	down	up	incorrect
NNBR.US	NN Inc	20190206	9.69	9.69	9.41	9.51	325229	9.2729	down	down	correct
NNDM.US	Nano Dimension Ltd	20190206	0.86	0.86	0.7792	0.8151	45104	8.151	down	down	correct
NODK.US	NI Holdings Inc	20190206	15.01	15.01	14.83	14.91	1332	14.91	down	down	correct
NOTV.US	Inotiv Inc	20190206	1.381	1.44	1.38	1.44	11272	1.44	up	up	correct
NOVN.US	Novan Inc	20190206	1.3	1.3679	1.25	1.25	5682	12.5	down	down	correct
NOVT.US	Novanta Inc	20190206	74.89	75.03	73.14	73.22	93669	73.22	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190206	1.08	1.1033	1.07	1.08	1540	27
NRC.US	National Research Corporation	20190206	39.71	39.76	38.945	39.06	19941	37.9952	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20190206	34.85	35.36	34.36	35.35	10397	31.5188	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190206	20.27	20.27	20.27	20.27	0	16.1695
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190206	20.38	20.38	20.38	20.38	0	16.637
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190206	20.36	20.36	20.36	20.36	0	16.1641
NRXP.US	NRx Pharmaceuticals Inc	20190206	10.27	10.27	10.27	10.27	50000	10.27
NSIT.US	Insight Enterprises Inc	20190206	46.85	47.212	46.46	46.74	95256	46.74	down	down	correct
NSPR.US	InspireMD Inc	20190206	150	150	142.5	150	1318	150
NSSC.US	Napco Security Technologies Inc	20190206	18.99	19.8	18.82	19.77	122948	19.77	up	up	correct
NSTG.US	NanoString Technologies Inc	20190206	22.7	23.1654	22.38	22.51	171861	22.51	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20190206	4.23	4.25	4.21	4.21	16901	4.21	down	down	correct
NTAP.US	NetApp Inc	20190206	67.65	68.34	67.27	68.16	1523196	62.2979	up	up	correct
NTCT.US	NetScout Systems Inc	20190206	26.18	27.02	26.18	26.84	510123	26.84	up	up	correct
NTES.US	NetEase Inc	20190206	253.56	253.83	242.9722	243.14	2989325	46.1704	down	down	correct
NTGR.US	NETGEAR Inc	20190206	39.84	40.67	38.06	38.26	841261	38.26	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190206	29.84	30.45	29.5	29.68	9551	14.2995	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20190206	13.86	14	13.41	13.86	364246	13.86
NTNX.US	Nutanix Inc	20190206	53	53.74	51.555	52.28	2621534	52.28	down	down	correct
NTRA.US	Natera Inc	20190206	13.85	14.68	13.63	14.48	322844	14.48	up	up	correct
NTRS.US	Northern Trust Corporation	20190206	89.59	90.46	89.415	90.38	1221697	82.9304	up	up	correct
NTUS.US	Natus Medical Incorporated	20190206	33.04	33.36	30.69	31.5	2462355	31.5	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20190206	6.75	6.8964	6.63	6.7	13021	6.7	down	down	correct
NUAN.US	Nuance Communications Inc	20190206	16.3771	16.3971	16.0442	16.3572	1559979	14.162	down	down	correct
NURO.US	NeuroMetrix Inc	20190206	0.9	0.94	0.88	0.93	79400	9.3	up	up	correct
NUVA.US	NuVasive Inc	20190206	50.75	50.845	49.86	50.09	247544	50.09	down	up	incorrect
NUWE.US	Nuwellis Inc	20190206	7.73	8.25	7.73	8.1083	10095	8.1083	up	up	correct
NVAX.US	Novavax Inc	20190206	2.3	2.33	2.25	2.3	301658	46
NVCN.US	Neovasc Inc	20190206	0.71	0.721	0.7	0.7034	598472	7.034	down	down	correct
NVCR.US	NovoCure Limited	20190206	49.6	50.86	48.685	49.91	837996	49.91	up	up	correct
NVDA.US	NVIDIA Corporation	20190206	151.29	155.6	151.07	153	17561647	38.0052	up	down	incorrect
NVEC.US	NVE Corporation	20190206	98.39	99.4126	96.74	97.6	14381	82.2292	down	down	correct
NVEE.US	NV5 Global Inc	20190206	74.12	74.91	72.78	73.05	46675	73.05	down	down	correct
NVFY.US	Nova LifeStyle Inc	20190206	0.68	0.68	0.66	0.68	27255	3.4
NVIV.US	InVivo Therapeutics Holdings Corp	20190206	1.55	1.56	1.46	1.51	49788	45.3	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20190206	24.18	25.12	23.69	24.82	252765	24.82	up	up	correct
NVNO.US	enVVeno Medical Corp	20190206	39.75	40.45	39.75	40.45	192	40.45	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20190206	0.25	0.4	0.25	0.4	400	0.4	up	up	correct
NWBI.US	Northwest Bancshares Inc	20190206	17.87	18.01	17.83	17.96	355387	15.3494	up	down	incorrect
NWE.US	NorthWestern Corporation	20190206	63.56	63.67	63.13	63.51	146866	56.6277	down	down	correct
NWFL.US	Norwood Financial Corp	20190206	31.8158	32.279	31.33	31.33	8175	28.4109	down	down	correct
NWL.US	Newell Brands Inc	20190206	21.38	21.595	21.225	21.33	3682373	18.3779	down	down	correct
NWLI.US	National Western Life Group Inc	20190206	298.72	299.5	296.5	299.5	4303	298.0508	up	up	correct
NWPX.US	Northwest Pipe Company	20190206	23.18	23.8	23.145	23.74	43992	23.74	up	up	correct
NWS.US	News Corporation	20190206	13.06	13.25	13.04	13.07	525619	12.5667	up	up	correct
NWSA.US	News Corporation	20190206	12.98	13.13	12.91	12.92	2205830	12.4188	down	down	correct
NXGN.US	NextGen Healthcare Inc	20190206	17.9	18.04	17.61	17.67	232336	17.67	down	down	correct
NXPI.US	NXP Semiconductors N.V	20190206	92.49	94.64	91.82	92.45	9862949	89.1888	down	down	correct
NXST.US	Nexstar Media Group Inc	20190206	84.4	84.665	84.01	84.51	264208	79.2702	up	up	correct
NXTD.US	Nxt	20190206	1.2	1.21	1.18	1.21	115450	12.1	up	up	correct
NXTP.US	Nextplay Technologies Inc	20190206	2.2	2.24	2.2	2.21	6600	2.21	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20190206	6.34	6.35	6.3	6.32	696993	4.6997	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20190206	22.75	22.75	22.671	22.7	11394	17.9298	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20190206	23.083	23.09	22.9	23.09	6914	18.3728	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190206	2.16	2.2	2.1	2.2	31965	2.2	up	up	correct
OBAS.US	Optibase Ltd	20190206	9.71	9.805	9.4258	9.62	1701	9.62	down	down	correct
OBCI.US	Ocean Bio	20190206	3.67	3.6919	3.65	3.66	6025	3.5271	down	down	correct
OBLG.US	Oblong Inc	20190206	0.1348	0.1378	0.1286	0.1302	16870	1.302	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20190206	34.76	35.2	33.7984	34.84	24782	33.6403	up	up	correct
OBSV.US	ObsEva SA	20190206	13	13.015	12.21	12.44	33929	12.44	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190206	27.5	29	26.5	29	1200	26.6486	up	up	correct
OCC.US	Optical Cable Corporation	20190206	3.54	3.54	3.48	3.48	2525	3.48	down	down	correct
OCCI.US	OFS Credit Company Inc	20190206	16.7235	16.73	16.475	16.6505	7982	10.5453	down	down	correct
OCFC.US	OceanFirst Financial Corp	20190206	24.31	24.54	24.31	24.49	159734	22.3056	up	up	correct
OCGN.US	Ocugen Inc	20190206	0.1732	0.1734	0.167	0.172	44060	10.32	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20190206	4.95	4.9793	4.92	4.96	454900	3.9175	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20190206	3.82	3.82	3.71	3.73	200714	3.73	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20190206	0.614	0.63	0.58	0.6229	19708	29.8992	up	up	correct
OCX.US	OncoCyte Corporation	20190206	4.36	4.89	4.2	4.52	1311738	4.52	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20190206	141.82	142.98	138.51	138.99	842706	91.6616	down	down	correct
ODP.US	The ODP Corporation	20190206	3.05	3.1	3.025	3.09	309663	29.1558	up	up	correct
ODT.US	Odonate Therapeutics Inc	20190206	17.22	17.61	16.98	17.18	20306	17.18	down	down	correct
OEG.US	Orbital Energy Group Inc	20190206	1.6	1.61	1.5	1.57	46568	1.57	down	down	correct
OESX.US	Orion Energy Systems Inc	20190206	0.9	1	0.88	1	22555	1	up	up	correct
OFED.US	Oconee Federal Financial Corp	20190206	25.343	25.97	25.343	25.97	717	24.7767	up	up	correct
OFIX.US	Orthofix Medical Inc	20190206	56.15	57.92	56.15	57.74	116692	57.74	up	up	correct
OFLX.US	Omega Flex Inc	20190206	64.52	65.07	63.9401	64.9	19178	63.0384	up	up	correct
OFS.US	OFS Capital Corporation	20190206	11.74	11.74	11.5649	11.61	66632	8.1024	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190206	5.53	5.63	5.31	5.3627	1081180	5.3627	down	down	correct
OIIM.US	O2Micro International Limited	20190206	1.57	1.6	1.54	1.6	14339	1.6	up	up	correct
OKTA.US	Okta Inc	20190206	82	83.25	79.56	81.46	1034828	81.46	down	down	correct
OLED.US	Universal Display Corporation	20190206	110.2	112.98	108.85	110.84	609797	109.7437	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190206	81.89	81.9208	80.09	81.14	402279	81.14	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190206	44.88	45.08	44.42	44.68	203033	41.5329	down	down	correct
OMCL.US	Omnicell Inc	20190206	66.39	66.4	64.81	65.14	214057	65.14	down	up	incorrect
OMER.US	Omeros Corporation	20190206	13.55	13.7899	13.25	13.7	237482	13.7	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20190206	5.515	5.7299	5.515	5.59	13475	5.59	up	up	correct
OMP.US	Oasis Midstream Partners LP	20190206	18.9	19.02	18.75	18.8	102890	12.7559	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190206	11.2	11.4	11.2	11.2	1400	224
ON.US	ON Semiconductor Corporation	20190206	22.24	23.345	22.2	22.82	15122430	22.82	up	up	correct
ONB.US	Old National Bancorp	20190206	16.35	16.64	16.31	16.64	921057	15.0842	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190206	0.62	0.64	0.6	0.62	56129	6.2
ONCT.US	Oncternal Therapeutics Inc	20190206	0.9749	1.02	0.9329	1	17736	7	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190206	2.17	2.28	2.02	2.24	108102	2.24	up	up	correct
ONDS.US	Ondas Holdings Inc	20190206	6	6	6	6	100	6
ONTX.US	Onconova Therapeutics Inc	20190206	3.32	3.52	3.3	3.42	7306	51.3	up	up	correct
ONVO.US	Organovo Holdings Inc	20190206	1.02	1.03	0.9515	0.98	64663	19.6	down	down	correct
OPBK.US	OP Bancorp	20190206	9.11	9.11	9	9.01	78899	8.2685	down	down	correct
OPCH.US	Option Care Health Inc	20190206	3.77	3.8	3.65	3.73	413286	14.92	down	down	correct
OPGN.US	OpGen Inc	20190206	1.49	1.49	1.373	1.423	5373	28.46	down	down	correct
OPI.US	Office Properties Income Trust	20190206	30.81	30.85	30.28	30.71	301748	25.1033	down	down	correct
OPK.US	OPKO Health Inc	20190206	2.96	2.96	2.82	2.83	7460952	2.83	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190206	14.88	15.47	14.88	15	3061	15	up	up	correct
OPOF.US	Old Point Financial Corporation	20190206	23.0001	23.5	23.0001	23.32	1470	21.7467	up	down	incorrect
OPRA.US	Opera Limited	20190206	7.95	8.15	7.8	7.93	123665	7.93	down	down	correct
OPRX.US	OptimizeRx Corporation	20190206	12.56	13.7	12.56	13.37	47754	13.37	up	up	correct
OPTN.US	OptiNose Inc	20190206	7.26	7.26	6.93	7.03	91135	7.03	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190206	12.05	12.05	10.6327	10.97	40172	10.97	down	down	correct
ORGS.US	Orgenesis Inc	20190206	5.07	5.07	4.9	4.955	39090	4.955	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190206	356.58	359	352.31	353.62	893829	353.62	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190206	3.26	3.29	3.18	3.27	22687	3.27	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20190206	19.48	19.78	19.2001	19.54	5723	17.7139	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190206	13.2	13.49	13.05	13.46	44921	13.46	up	up	correct
OSBC.US	Old Second Bancorp Inc	20190206	14.11	14.14	14.04	14.12	40036	13.8494	up	up	correct
OSIS.US	OSI Systems Inc	20190206	88.14	88.975	87.66	88.16	314956	88.16	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190206	7.88	8.2	7.88	7.89	1203	7.89	up	up	correct
OSPN.US	OneSpan Inc	20190206	15.68	15.86	15.43	15.59	108584	15.59	down	down	correct
OSS.US	One Stop Systems Inc	20190206	2.54	2.8485	2.36	2.36	52526	2.36	down	down	correct
OSTK.US	Overstock.com Inc	20190206	18.0221	20.0137	17.6511	19.7794	5958359	19.7794	up	up	correct
OSUR.US	OraSure Technologies Inc	20190206	12.9	13.04	12.76	12.81	808851	12.81	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20190206	10.2	10.25	10.15	10.25	5723811	10.0933	up	up	correct
OTEX.US	Open Text Corporation	20190206	37.69	37.69	37.32	37.48	482065	35.6238	down	down	correct
OTIC.US	Otonomy Inc	20190206	2.1	2.12	2	2.09	60666	2.09	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20190206	0.8	0.8999	0.79	0.8405	12975	6.724	up	down	incorrect
OTRK.US	Ontrak Inc	20190206	12.61	12.7	12.101	12.46	64319	12.46	down	down	correct
OTTR.US	Otter Tail Corporation	20190206	48.34	48.34	47.75	47.83	93966	43.6144	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20190206	38	38.55	36.68	36.68	7932	33.6449	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190206	2.7	2.81	2.59	2.63	37335	2.63	down	down	correct
OVLY.US	Oak Valley Bancorp	20190206	18	18	17.6742	17.8	1210	17.057	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20190206	10.26	10.36	10.22	10.25	215831	6.189	down	up	incorrect
OXLCM.US	Oxford Lane Capital Corp	20190206	25.2539	25.2539	25.2539	25.2539	312	20.6687
OXSQ.US	Oxford Square Capital Corp	20190206	6.98	6.98	6.83	6.86	115514	4.5414	down	up	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190206	25.4	25.4	25.2217	25.2217	1591	20.7434	down	up	incorrect
OZK.US	Bank OZK	20190206	31.54	31.81	31.37	31.47	886567	28.4013	down	down	correct
PAA.US	Plains All American Pipeline L.P	20190206	23.49	24	23.205	23.29	6715835	18.7068	down	down	correct
PAAS.US	Pan American Silver Corp	20190206	14.77	15.13	14.76	14.82	1150660	14.3868	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20190206	7	7.19	7	7.15	3273491	7.15	up	up	correct
PACW.US	PacWest Bancorp	20190206	39.24	39.59	38.97	39.43	1173869	34.2539	up	up	correct
PAE.US	PAE Incorporated	20190206	9.9	9.96	9.9	9.95	218401	9.95	up	up	correct
PAEWW.US	PAE Incorporated	20190206	1.35	1.4	1.35	1.35	135200	1.35
PAGP.US	Plains GP Holdings L.P	20190206	23.96	24.05	23.25	23.29	2182120	18.8454	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190206	32.62	33.86	32.14	33.65	174716	31.6697	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20190206	2.93	2.99	2.93	2.99	1167	2.8079	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190206	219.36	220.8356	216.85	220.55	829087	220.55	up	up	correct
PATK.US	Patrick Industries Inc	20190206	40.25	41.82	39.725	39.96	376004	38.6607	down	down	correct
PAVM.US	PAVmed Inc	20190206	1.01	1.03	0.985	1.0062	15387	1.0062	down	up	incorrect
PAYS.US	PaySign Inc	20190206	4.72	5	4.7138	4.92	221914	4.92	up	up	correct
PAYX.US	Paychex Inc	20190206	73.59	73.8039	73.26	73.7	2249903	68.0281	up	up	correct
PBCT.US	People's United Financial Inc	20190206	16.63	16.81	16.62	16.73	3650039	14.6282	up	up	correct
PBCTP.US	People's United Financial Inc	20190206	24.36	24.38	23.91	23.93	59378	20.4682	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20190206	14.2	14.5	14.2	14.2	1820	13.4596
PBIP.US	Prudential Bancorp Inc	20190206	18.2617	18.3499	18.2617	18.28	1925	16.4526	up	up	correct
PBPB.US	Potbelly Corporation	20190206	8.4	8.45	8.18	8.28	135120	8.28	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190206	27.37	28.15	27.33	27.76	572317	27.76	up	up	correct
PCAR.US	PACCAR Inc	20190206	64.97	65.88	64.46	65.56	2120482	59.1914	up	up	correct
PCB.US	PCB Bancorp	20190206	16.66	17.05	16.38	16.65	63508	15.4085	down	down	correct
PCH.US	PotlatchDeltic Corporation	20190206	37.82	37.98	37.16	37.22	872207	31.0456	down	up	incorrect
PCOM.US	Points International Ltd	20190206	10.5	10.98	10.5	10.78	30601	10.78	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190206	39.15	39.745	38.08	38.6	412498	38.6	down	down	correct
PCSB.US	PCSB Financial Corporation	20190206	20.78	20.88	20.54	20.6	388369	19.9725	down	down	correct
PCTI.US	PCTEL Inc	20190206	5.23	5.27	5.1456	5.27	14859	4.731	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20190206	79.42	81.93	79.13	80.65	551231	80.65	up	up	correct
PCYG.US	Park City Group Inc	20190206	8.28	8.28	8.04	8.1	30758	8.1	down	down	correct
PCYO.US	Pure Cycle Corporation	20190206	10.12	10.21	10.03	10.12	8228	10.12
PDCE.US	PDC Energy Inc	20190206	32.95	33.47	32.51	32.99	807374	32.3878	up	up	correct
PDCO.US	Patterson Companies Inc	20190206	22.95	23.24	22.8	23.09	481616	20.4097	up	up	correct
PDD.US	Pinduoduo Inc	20190206	28.55	29.33	27.89	28	9598162	28	down	down	correct
PDEX.US	Pro	20190206	14.75	14.99	14.3396	14.49	17187	14.49	down	up	incorrect
PDFS.US	PDF Solutions Inc	20190206	10.27	10.53	10.25	10.4	97933	10.4	up	up	correct
PDLB.US	PDL Community Bancorp	20190206	12.75	12.75	12.66	12.68	3810	12.68	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20190206	0.4562	0.472	0.45	0.4501	4497	9.002	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190206	26.65	26.65	26.65	26.65	1077	24.6221
PEBO.US	Peoples Bancorp Inc	20190206	32.3	32.3	31.9	32.16	71781	28.1511	down	down	correct
PEGA.US	Pegasystems Inc	20190206	57.65	57.7809	56.65	56.99	179399	56.7842	down	down	correct
PENN.US	Penn National Gaming Inc	20190206	25.38	26.05	25.2408	25.84	2640727	25.84	up	up	correct
PEP.US	PepsiCo Inc	20190206	113.41	113.58	112.3	113.05	4209394	103.6571	down	down	correct
PERI.US	Perion Network Ltd	20190206	3.25	3.3	3.2	3.2	26116	3.2	down	down	correct
PESI.US	Perma	20190206	3.37	3.37	3.01	3.01	17410	3.01	down	down	correct
PETQ.US	PetIQ Inc	20190206	29.08	29.83	28.51	29.46	176794	29.46	up	up	correct
PETS.US	PetMed Express Inc	20190206	23.8	24.118	22.83	22.93	488719	20.4245	down	down	correct
PETZ.US	TDH Holdings Inc	20190206	0.6998	0.737	0.6551	0.7	88906	0.7	up	down	incorrect
PFBC.US	Preferred Bank	20190206	48.51	48.7	48	48.57	129841	45.1576	up	down	incorrect
PFC.US	Premier Financial Corp	20190206	28.64	29.05	28.64	28.93	36656	26.0184	up	up	correct
PFFLX.US	PFFLX	20190206	9.87	9.87	9.87	9.87	0	7.9928
PFG.US	Principal Financial Group Inc	20190206	48.62	49.2	48.4	48.77	1436994	42.9048	up	up	correct
PFIE.US	Profire Energy Inc	20190206	1.64	1.72	1.61	1.7	543303	1.7	up	up	correct
PFIN.US	P&F Industries Inc	20190206	7.9863	8.1193	7.95	8	22501	7.7319	up	up	correct
PFIS.US	Peoples Financial Services Corp	20190206	43.25	43.25	42.72	43	3811	38.9053	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190206	9.87	9.87	9.87	9.87	0	7.6807
PFLT.US	PennantPark Floating Rate Capital Ltd	20190206	13.08	13.09	13.02	13.06	87757	9.604	down	down	correct
PFMT.US	Performant Financial Corporation	20190206	2.19	2.2	2.1	2.1	2065	2.1	down	down	correct
PFSW.US	PFSweb Inc	20190206	5.9	6.2	5.46	5.75	54217	5.75	down	up	incorrect
PFX.US	Phenixfin Corporation	20190206	3.48	3.48	3.33	3.39	118215	65.0104	down	down	correct
PFXNL.US	PhenixFIN Corporation	20190206	24.69	24.845	24.63	24.63	2443	21.2896	down	up	incorrect
PGC.US	Peapack	20190206	27.32	27.44	27.06	27.14	27683	26.5539	down	down	correct
PGEN.US	Precigen Inc	20190206	8	8.2002	7.91	8.06	864421	8.06	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190206	3.2	3.3321	3.03	3.03	16982	3.03	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190206	5.2499	5.2499	5.15	5.22	635	5.22	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20190206	0.38	0.38	0.3577	0.3677	238373	20.2235	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190206	0.0343	0.0343	0.0343	0.0343	200	0.0343
PHUN.US	Phunware Inc	20190206	168.8	168.8	114.75	119	19738	119	down	down	correct
PHUNW.US	Phunware Inc	20190206	0.78	0.85	0.65	0.7	697739	0.7	down	up	incorrect
PI.US	Impinj Inc	20190206	16.12	16.57	16.06	16.13	88773	16.13	up	down	incorrect
PIIVX.US	PIIVX	20190206	28.47	28.47	28.47	28.47	0	27.9154
PINC.US	Premier Inc	20190206	39.07	39.96	36.59	37	1880877	35.7924	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190206	2.82	2.93	2.79	2.87	136067	2.87	up	down	incorrect
PIXY.US	ShiftPixy Inc	20190206	1.29	1.3	1.27	1.3	2080	52	up	up	correct
PKBK.US	Parke Bancorp Inc	20190206	19.94	20.4	19.94	20.16	8900	16.6197	up	up	correct
PKOH.US	Park	20190206	33.23	34.06	33.23	33.55	12239	32.1531	up	up	correct
PLAB.US	Photronics Inc	20190206	10.74	11.145	10.74	11.02	572926	11.02	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190206	49.77	50.77	49.63	50.73	435346	49.987	up	up	correct
PLBC.US	Plumas Bancorp	20190206	24.4	24.61	24.4	24.45	3857	23.1081	up	up	correct
PLCE.US	The Children's Place Inc	20190206	93.95	93.95	88.875	90.7	729504	88.2219	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20190206	7.49	7.49	7.49	7.49	111	7.49
PLPC.US	Preformed Line Products Company	20190206	56.18	56.78	55.6342	56.6	9024	54.4725	up	up	correct
PLSE.US	Pulse Biosciences Inc	20190206	15.55	15.55	14.76	15.5	53065	15.5	down	down	correct
PLUG.US	Plug Power Inc	20190206	1.39	1.4	1.35	1.36	1578883	1.36	down	up	incorrect
PLUS.US	ePlus inc	20190206	78.66	81.389	78.66	80.14	61978	40.07	up	up	correct
PLXP.US	PLx Pharma Inc	20190206	5.35	5.6	5.2801	5.59	4660	5.59	up	up	correct
PLXS.US	Plexus Corp	20190206	56.83	57.71	56.83	57.2	157270	57.2	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20190206	7.79	7.89	7.72	7.77	42447	7.77	down	up	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190206	0.0619	0.0635	0.0529	0.0557	3137	83.5542	down	down	correct
PMD.US	Psychemedics Corporation	20190206	18.82	19.5586	18.7921	18.81	3718	17.0806	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20190206	2.1068	2.15	2.08	2.15	4017	2.15	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20190206	3.09	3.2	3.09	3.16	16836	3.16	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20190206	54.2	54.86	53.94	54.46	263974	52.8217	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190206	7.22	7.25	7.2	7.21	200285	5.1961	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20190206	115	124.6905	113.444	124.6905	3150	124.6905	up	up	correct
POAI.US	Predictive Oncology Inc	20190206	1.1	1.1	1.04	1.06	5460	10.6	down	down	correct
PODD.US	Insulet Corporation	20190206	81.73	82.1317	79.84	81.43	643184	81.43	down	down	correct
POLA.US	Polar Power Inc	20190206	4.9748	4.9748	4.94	4.94	1643	4.94	down	down	correct
POOL.US	Pool Corporation	20190206	157.06	159.9899	154.89	155.73	120112	151.5862	down	down	correct
POPM.US	PopMail.com Inc	20190206	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190206	68.63	70.62	68.43	69.77	514466	34.1265	up	up	correct
POWL.US	Powell Industries Inc	20190206	28.2	31.2457	28.2	30.62	43680	27.7082	up	up	correct
POWW.US	AMMO Inc	20190206	4	4	4	4	14226	4
PPBI.US	Pacific Premier Bancorp Inc	20190206	29.83	29.98	29.71	29.9	155502	26.9375	up	up	correct
PPBT.US	Purple Biotech Ltd	20190206	0.121	0.1243	0.116	0.121	421968	1.21
PPC.US	Pilgrim's Pride Corporation	20190206	20.2	20.265	20.03	20.14	607932	20.14	down	down	correct
PPIH.US	Perma	20190206	8.7	8.7	8.69	8.7	4429	8.7
PPTA.US	Midas Gold Corp.	20190206	6.786	7.082	6.777	6.9242	19803	6.9242	up	up	correct
PRAA.US	PRA Group Inc	20190206	30.32	30.48	29.9039	30.1	120752	30.1	down	down	correct
PRDEX.US	PREDEX Funds	20190206	26.27	26.27	26.27	26.27	0	23.3731
PRDO.US	Perdoceo Education Corporation	20190206	13.62	13.62	13.28	13.39	277357	13.39	down	down	correct
PRFT.US	Perficient Inc	20190206	26.07	26.37	25.96	26.13	155111	26.13	up	up	correct
PRGS.US	Progress Software Corporation	20190206	37.09	37.21	36.705	36.79	296103	35.0595	down	up	incorrect
PRIM.US	Primoris Services Corporation	20190206	20.5	20.79	20.2	20.48	145598	19.8481	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190206	28.39	28.39	28.39	28.39	0	27.8328
PRLVX.US	PRLVX	20190206	28.33	28.33	28.33	28.33	0	27.7701
PROF.US	Profound Medical Corp	20190206	0.6	0.6	0.6	0.6	100	6
PROV.US	Provident Financial Holdings Inc	20190206	18.395	18.73	18.27	18.7	11355	16.9308	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20190206	3.08	3.08	3.026	3.026	1374	2.5558	down	up	incorrect
PRPL.US	Purple Innovation Inc	20190206	5.85	5.85	5.7	5.78	27311	5.78	down	down	correct
PRPO.US	Precipio Inc	20190206	0.172	0.175	0.17	0.1724	78580	2.586	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20190206	15.45	15.54	14.99	15.03	557908	15.03	down	up	incorrect
PRTA.US	Prothena Corporation plc	20190206	11.92	12.28	11.8	12.23	715549	12.23	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20190206	6.4687	6.4687	6.4687	6.4687	400	6.4687
PRTK.US	Paratek Pharmaceuticals Inc	20190206	6.73	7.0523	6.65	6.91	407608	6.91	up	down	incorrect
PRTS.US	CarParts.com Inc	20190206	1.08	1.1	1.06	1.08	29252	1.08
PRVB.US	Provention Bio Inc	20190206	2.5	2.51	2.4	2.4	5314	2.4	down	down	correct
PSEC.US	Prospect Capital Corporation	20190206	6.9	6.975	6.87	6.87	1783822	4.984	down	down	correct
PSHG.US	Performance Shipping Inc	20190206	0.81	0.8398	0.79	0.825	30073	8.0923	up	up	correct
PSMT.US	PriceSmart Inc	20190206	61.2	61.9	60.77	61.39	119098	59.5645	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190206	18.65	18.65	18.65	18.65	0	15.9399
PSTI.US	Pluristem Therapeutics Inc	20190206	1.1	1.1	1.05	1.05	16572	10.5	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20190206	0.2796	0.2855	0.2729	0.274	8304	13.7	down	down	correct
PT.US	Pintec Technology Holdings Limited	20190206	10.9525	11.0899	10.8801	11.0175	21079	11.0175	up	up	correct
PTC.US	PTC Inc	20190206	87.58	87.88	85.98	86.89	875049	86.89	down	down	correct
PTCT.US	PTC Therapeutics Inc	20190206	30.5	30.85	30	30.09	529994	30.09	down	up	incorrect
PTDEX.US	PREDEX	20190206	26.27	26.27	26.27	26.27	0	23.5342
PTE.US	PolarityTE Inc	20190206	17.06	17.41	16.24	16.58	279942	16.58	down	down	correct
PTEN.US	Patterson	20190206	12.68	12.87	12.49	12.73	3714088	12.1335	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190206	7.71	8.325	7.65	7.78	180846	7.78	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20190206	36.6	36.8	36	36.1	4210	20.7067	down	down	correct
PTNR.US	Partner Communications Company Ltd	20190206	4.85	4.85	4.78	4.78	383	4.78	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20190206	49.57	50.9	49.57	50.35	10276	25.175	up	up	correct
PULM.US	Pulmatrix Inc	20190206	1.51	1.75	1.25	1.48	1560611	1.48	down	down	correct
PVAC.US	Penn Virginia Corporation	20190206	52.77	52.87	52.28	52.45	39985	52.45	down	down	correct
PVBC.US	Provident Bancorp Inc	20190206	23.02	23.02	22.5	22.76	7078	11.0422	down	down	correct
PWDEX.US	PREDEX	20190206	26.27	26.27	26.27	26.27	0	23.5342
PWFL.US	PowerFleet Inc	20190206	6.0235	6.13	6.0235	6.03	4962	6.03	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20190206	37.89	38.7825	37.002	38.72	11629	22.3597	up	up	correct
PXLW.US	Pixelworks Inc	20190206	4.04	4.22	3.92	3.99	336685	3.99	down	down	correct
PXS.US	Pyxis Tankers Inc	20190206	1.01	1.05	1.01	1.0251	129607	1.0251	up	up	correct
PYPL.US	PayPal Holdings Inc	20190206	90.8	92.29	90.19	92.25	5939421	92.25	up	up	correct
PZZA.US	Papa John's International Inc	20190206	43.8	44.25	42.59	42.93	1360333	41.2828	down	down	correct
QADA.US	QAD Inc	20190206	43.66	43.9744	42.58	42.89	32518	42.27	down	down	correct
QADB.US	QAD Inc	20190206	32	32	32	32	303	31.4841
QCOM.US	QUALCOMM Incorporated	20190206	50.94	51.635	50.9274	51.1	11052910	47.1789	up	up	correct
QCRH.US	QCR Holdings Inc	20190206	34.52	34.78	34.28	34.41	22462	33.7602	down	down	correct
QDEL.US	Quidel Corporation	20190206	59.02	59.52	57.44	58.06	191963	58.06	down	down	correct
QFIN.US	360 DigiTech Inc	20190206	13.35	13.5	12.46	13	33492	12.8245	down	down	correct
QIWI.US	QIWI plc	20190206	15.9	16.18	15.89	16.09	70014	12.7133	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190206	0.6	0.61	0.55	0.5998	10341	14.995	down	down	correct
QLYS.US	Qualys Inc	20190206	92.8	93.42	91.47	93.3	283639	93.3	up	up	correct
QMCO.US	Quantum Corporation	20190206	2.26	2.36	2.25	2.35	93314	2.35	up	up	correct
QNST.US	QuinStreet Inc	20190206	19.39	19.4279	18.66	18.83	659419	18.83	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190206	22.3	22.45	22	22.3599	87805	18.9402	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190206	1.5096	1.51	1.4901	1.51	21577	1.51	up	up	correct
QRTEA.US	Qurate Retail Inc	20190206	21.88	21.92	21.605	21.65	1732361	12.3498	down	down	correct
QRVO.US	Qorvo Inc	20190206	67.75	70.685	67.73	68.63	2133832	68.63	up	up	correct
QTNT.US	Quotient Limited	20190206	9.51	9.64	9.11	9.15	659533	9.15	down	up	incorrect
QTRX.US	Quanterix Corporation	20190206	20.1	21.07	19.8789	20.99	41465	20.99	up	down	incorrect
QTT.US	Qutoutiao Inc	20190206	12.17	12.5	10.5	11.45	910531	114.5	down	down	correct
QUIK.US	QuickLogic Corporation	20190206	1.18	1.18	1.02	1.07	1002267	14.98	down	down	correct
QUMU.US	Qumu Corporation	20190206	2.2	2.3499	2.2	2.34	670	2.34	up	up	correct
QURE.US	uniQure N.V	20190206	36.55	36.55	34.01	34.28	358968	34.28	down	up	incorrect
RADA.US	RADA Electronic Industries Ltd	20190206	2.75	2.75	2.71	2.71	45800	2.71	down	up	incorrect
RAIL.US	FreightCar America Inc	20190206	7.73	7.77	7.52	7.74	78852	7.74	up	up	correct
RAND.US	Rand Capital Corporation	20190206	2.98	3.0851	2.961	2.961	13353	21.8827	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190206	52.75	54.06	52.19	52.46	322994	52.46	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20190206	1.06	1.1	1.03	1.0796	15204	1.0796	up	up	correct
RAVN.US	Raven Industries Inc	20190206	37.47	37.94	37.41	37.65	64956	36.6556	up	up	correct
RBB.US	RBB Bancorp	20190206	19.18	19.45	18.975	19.04	8747	17.9144	down	down	correct
RBBN.US	Ribbon Communications Inc	20190206	5.49	5.545	5.45	5.49	188156	5.49
RBCAA.US	Republic Bancorp Inc	20190206	41.15	41.49	40.84	41.41	18772	38.0949	up	up	correct
RBCN.US	Rubicon Technology Inc	20190206	8.07	8.07	8.06	8.07	1135	8.07
RBKB.US	Rhinebeck Bancorp Inc	20190206	11.5564	11.5564	11.42	11.48	33315	11.48	down	down	correct
RBNC.US	Reliant Bancorp Inc	20190206	21.97	21.99	21.51	21.51	5986	20.3676	down	down	correct
RCAT.US	Red Cat Holdings Inc	20190206	0.0014	0.0016	0.0014	0.0015	230	1.86	up	down	incorrect
RCEL.US	AVITA Medical Inc	20190206	1.926	1.926	1.926	1.926	20299	9.63
RCIAX.US	Resource Credit Income Fund Class A Shar	20190206	10.76	10.76	10.76	10.76	0	8.6935
RCICX.US	Resource Credit Income Fund Class C	20190206	10.88	10.88	10.88	10.88	0	8.996
RCII.US	Rent	20190206	17.67	17.86	17.42	17.58	848533	16.1622	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190206	10.79	10.79	10.79	10.79	0	8.6753
RCILX.US	RCILX	20190206	10.75	10.75	10.75	10.75	0	9.1379
RCIWX.US	Resource Credit Income Fund Class W Shar	20190206	10.76	10.76	10.76	10.76	0	8.7252
RCKT.US	Rocket Pharmaceuticals Inc	20190206	15.27	15.57	14.9	14.97	226334	14.97	down	down	correct
RCKY.US	Rocky Brands Inc	20190206	26.42	26.5	25.95	26.05	23557	24.6457	down	down	correct
RCM.US	R1 RCM Inc	20190206	8.62	8.63	8.4	8.52	651996	8.52	down	down	correct
RCMT.US	RCM Technologies Inc	20190206	4.02	4.1643	4.02	4.1643	5701	4.1643	up	up	correct
RCON.US	Recon Technology Ltd	20190206	1.02	1.03	1.01	1.01	2833	5.05	down	down	correct
RDCM.US	RADCOM Ltd	20190206	8.33	8.56	8.25	8.25	8532	8.25	down	down	correct
RDFN.US	Redfin Corporation	20190206	18.56	18.68	17.99	18.31	754454	18.31	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20190206	8.42	8.74	8.42	8.74	206897	8.74	up	up	correct
RDI.US	Reading International Inc	20190206	16.15	16.22	16.15	16.21	15551	16.21	up	up	correct
RDNT.US	RadNet Inc	20190206	13.54	13.72	13.365	13.56	56683	13.56	up	up	correct
RDUS.US	Radius Health Inc	20190206	18.92	19.2	18.57	18.78	383317	18.78	down	down	correct
RDVT.US	Red Violet Inc	20190206	7.45	7.52	7.3498	7.47	18384	7.47	up	up	correct
RDWR.US	Radware Ltd	20190206	25	25	23.43	24.25	617959	24.25	down	up	incorrect
REDU.US	RISE Education Cayman Ltd	20190206	9.1	9.23	8.94	9.22	48536	9.22	up	up	correct
REED.US	Reed's Inc	20190206	2.54	2.55	2.44	2.44	11952	2.44	down	down	correct
REFR.US	Research Frontiers Incorporated	20190206	2.57	2.7613	2.53	2.7	242347	2.7	up	up	correct
REG.US	Regency Centers Corporation	20190206	64.54	65.03	64.13	64.49	1191713	56.9445	down	down	correct
REGI.US	Renewable Energy Group Inc	20190206	28.35	28.85	28.05	28.12	437273	28.12	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190206	428.9	429.9	406.4	406.56	1330775	406.56	down	down	correct
REKR.US	Rekor Systems Inc	20190206	0.75	0.75	0.655	0.7267	10790	0.7267	down	down	correct
RELI.US	Reliance Global Group Inc	20190206	0.155	0.189	0.1525	0.1725	2848	14.785	up	up	correct
RELL.US	Richardson Electronics Ltd	20190206	7.28	7.44	7.26	7.37	98765	6.5044	up	up	correct
REPH.US	Recro Pharma Inc	20190206	8.38	8.38	8.12	8.19	69729	7.3453	down	down	correct
REPL.US	Replimune Group Inc	20190206	13.24	13.5	12.89	13.44	7959	13.44	up	up	correct
RESN.US	Resonant Inc	20190206	2.91	3.0748	2.91	3.06	253929	3.06	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190206	80.8	81.41	77.91	81.07	154192	81.07	up	down	incorrect
RETO.US	ReTo Eco	20190206	1.747	1.87	1.747	1.79	3719	1.79	up	up	correct
RFIL.US	RF Industries Ltd	20190206	7.98	8.27	7.82	8.05	20631	7.9207	up	down	incorrect
RGCO.US	RGC Resources Inc	20190206	28.67	28.95	28.615	28.95	1563	26.8037	up	up	correct
RGEN.US	Repligen Corporation	20190206	58.16	58.8475	57.726	57.78	126952	57.78	down	up	incorrect
RGLD.US	Royal Gold Inc	20190206	87.23	88.69	86.39	87.81	620506	85.3182	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20190206	0.9518	0.9689	0.93	0.9599	107918	0.9599	up	up	correct
RGNX.US	REGENXBIO Inc	20190206	47.03	47.36	44.58	45.36	440720	45.36	down	down	correct
RGP.US	Resources Connection Inc	20190206	16.61	16.78	16.61	16.7	147400	14.8647	up	up	correct
RIBT.US	RiceBran Technologies	20190206	3.21	3.23	3.16	3.16	88218	3.16	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190206	23.04	23.15	22.85	22.93	52751	22.5435	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190206	2.25	2.31	2.2	2.3	1439238	2.3	up	up	correct
RILY.US	B. Riley Financial Inc	20190206	15.15	15.435	15.075	15.34	64114	13.1279	up	up	correct
RIOT.US	Riot Blockchain Inc	20190206	2.01	2.01	1.83	1.89	228796	1.89	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20190206	4.38	4.5337	3.8	4.07	340615	4.07	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20190206	1.31	1.44	1.3	1.3	10772	5.2	down	down	correct
RMBL.US	RumbleON Inc	20190206	6.08	6.22	6	6.03	3168	120.6	down	down	correct
RMBS.US	Rambus Inc	20190206	9.76	10.17	9.71	10.12	1581477	10.12	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190206	8.543	8.787	8.535	8.62	2305	8.064	up	up	correct
RMNI.US	Rimini Street Inc	20190206	5.53	5.53	5.28	5.3	11334	5.3	down	up	incorrect
RMR.US	The RMR Group Inc	20190206	67.74	68.43	66.25	67.26	46602	51.6294	down	down	correct
RMRM.US	RMR Mortgage Trust	20190206	17.68	17.69	17.52	17.67	38200	14.742	down	down	correct
RMTI.US	Rockwell Medical Inc	20190206	3.05	3.31	3.05	3.27	281316	3.27	up	up	correct
RNDB.US	Randolph Bancorp Inc	20190206	14.7	14.8001	14.2007	14.8001	16255	14.715	up	up	correct
RNST.US	Renasant Corporation	20190206	35.92	36.3	35.71	35.83	113141	33.0386	down	down	correct
RNWK.US	RealNetworks Inc	20190206	2.53	2.9	2.53	2.81	18881	2.81	up	up	correct
ROAD.US	Construction Partners Inc	20190206	11.15	11.63	10.65	11.54	185585	11.54	up	up	correct
ROCK.US	Gibraltar Industries Inc	20190206	36.95	37.81	36.94	37.44	179851	37.44	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190206	17.6	17.6271	17.44	17.53	368586	16.0123	down	down	correct
ROKU.US	Roku Inc	20190206	48.03	48.99	47.6	48.38	6243397	48.38	up	up	correct
ROLL.US	RBC Bearings Incorporated	20190206	130.25	133.33	128.73	133.32	128283	133.32	up	up	correct
ROST.US	Ross Stores Inc	20190206	92.92	93.005	91.71	92.66	1393177	90.5665	down	down	correct
RPAY.US	Repay Holdings Corporation	20190206	10.03	10.04	10.02	10.03	13485	10.03
RPD.US	Rapid7 Inc	20190206	40.59	41.2718	39.57	40.42	841971	40.42	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190206	32.13	32.46	32	32.28	99416	32.28	up	up	correct
RRR.US	Red Rock Resorts Inc	20190206	26.33	26.65	25.9901	26.46	225121	24.2946	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20190206	0.32	0.331	0.3102	0.33	101007	3.3	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20190206	14.2	14.93	14.16	14.5	220604	14.5	up	up	correct
RUN.US	Sunrun Inc	20190206	13.96	14.45	13.9082	14.33	1170680	14.33	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190206	38.92	39.14	38.5	38.52	130227	24.6574	down	down	correct
RUSHB.US	Rush Enterprises Inc	20190206	39.71	39.71	39.71	39.71	377	25.357
RUTH.US	Ruth's Hospitality Group Inc	20190206	23.34	23.66	23.3	23.59	151341	22.8775	up	up	correct
RVNC.US	Revance Therapeutics Inc	20190206	17.52	17.7799	17.1	17.17	269585	17.17	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20190206	10	10.01	10	10.01	1028	10.01	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190206	0.17	0.21	0.17	0.2	54800	0.2	up	up	correct
RVSB.US	Riverview Bancorp Inc	20190206	7.63	7.67	7.6	7.65	42304	7.0222	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20190206	0.2837	0.29	0.262	0.274	142900	6.85	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20190206	72.35	72.49	70.64	71	835070	71	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20190206	27.76	28.71	27.76	28.52	36030	28.52	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20190206	25.56	25.62	25.4118	25.62	18852	21.9112	up	up	correct
SABR.US	Sabre Corporation	20190206	23.61	23.74	23.265	23.35	1098712	22.1592	down	up	incorrect
SAFM.US	Sanderson Farms Inc	20190206	122.98	124.47	120.29	121.09	238523	117.716	down	down	correct
SAFT.US	Safety Insurance Group Inc	20190206	83.57	85.31	83.57	84.78	22233	74.7178	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190206	147.06	149.95	145.51	148.55	215221	148.55	up	up	correct
SAIA.US	Saia Inc	20190206	67.17	67.6187	64.58	64.84	315034	64.84	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20190206	41.3892	43.82	41.172	43.82	525	40.2652	up	up	correct
SALM.US	Salem Media Group Inc	20190206	2.99	3	2.91	2.97	22329	2.5999	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190206	14.0116	14.1	13.8542	13.955	4452	12.1364	down	up	incorrect
SANM.US	Sanmina Corporation	20190206	31.96	32.43	31.84	32.42	480548	32.42	up	up	correct
SANW.US	S&W Seed Company	20190206	2.6122	2.64	2.6	2.6	2441	2.6	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20190206	32.89	33.17	32.89	33.04	61049	29.6215	up	up	correct
SATS.US	EchoStar Corporation	20190206	41.35	41.41	40.85	40.94	311094	33.1767	down	down	correct
SAVA.US	Cassava Sciences Inc	20190206	1.08	1.14	1.0246	1.12	277981	1.12	up	up	correct
SBAC.US	SBA Communications Corporation	20190206	184.03	184.6	181.29	181.42	542684	178.373	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190206	28.45	28.57	28.15	28.48	127370	28.1477	up	up	correct
SBET.US	Sharplink Gaming Ltd	20190206	2.04	2.04	1.95	1.96	29900	1.96	down	down	correct
SBFG.US	SB Financial Group Inc	20190206	18.37	18.37	18.32	18.32	1626	17.0748	down	up	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20190206	31.49	31.8717	31.49	31.67	570557	29.1914	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190206	7.82	8.2	7.76	8.02	632317	6.9096	up	down	incorrect
SBNY.US	Signature Bank	20190206	130.96	131.85	130.01	131.56	309844	125.7858	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20190206	20.47	20.5824	20.1999	20.54	1431874	16.0842	up	up	correct
SBSI.US	Southside Bancshares Inc	20190206	32.68	32.96	32.56	32.91	109252	29.3495	up	down	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190206	9.08	9.44	8.95	9.06	330865	9.0109	down	down	correct
SBUX.US	Starbucks Corporation	20190206	69.23	69.3874	68.5	68.85	10283750	65.4759	down	down	correct
SCHL.US	Scholastic Corporation	20190206	42.5	42.86	41.91	42.06	132070	39.8117	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20190206	23.95	24.4661	23.92	24.22	179340	22.0833	up	up	correct
SCKT.US	Socket Mobile Inc	20190206	1.9598	1.9598	1.95	1.95	3632	1.95	down	down	correct
SCOA.US	Scion Tech Growth I	20190206	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190206	20.93	21.17	20.895	21.02	215109	21.02	up	up	correct
SCPH.US	scPharmaceuticals Inc	20190206	3.86	3.91	3.68	3.68	11572	3.68	down	down	correct
SCSC.US	ScanSource Inc	20190206	38.5	38.61	36.665	38.46	174565	38.46	down	down	correct
SCVL.US	Shoe Carnival Inc	20190206	36.34	36.34	35.51	35.98	696674	17.4583	down	down	correct
SCWX.US	SecureWorks Corp	20190206	24.51	24.5818	23	23.68	279855	23.68	down	down	correct
SCYX.US	SCYNEXIS Inc	20190206	1.19	1.2	1.1501	1.18	76346	11.8	down	down	correct
SEAC.US	SeaChange International Inc	20190206	1.65	1.72	1.65	1.68	82814	1.68	up	up	correct
SECO.US	Secoo Holding Limited	20190206	8.54	8.655	8.31	8.4	137845	8.4	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20190206	44.7	45.18	43.87	43.96	453434	43.96	down	down	correct
SEED.US	Origin Agritech Limited	20190206	6.31	6.38	6.31	6.34	3172	6.34	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20190206	4.15	4.62	4.095	4.37	217521	4.37	up	up	correct
SEIC.US	SEI Investments Company	20190206	49.72	50.16	49.4	49.57	788873	47.7774	down	down	correct
SELB.US	Selecta Biosciences Inc	20190206	1.82	1.85	1.74	1.74	282904	1.74	down	up	incorrect
SELF.US	Global Self Storage Inc	20190206	3.97	4.0201	3.97	3.9701	2332	3.3324	up	up	correct
SENEA.US	Seneca Foods Corporation	20190206	30.03	30.03	29.36	29.78	6678	29.78	down	down	correct
SENEB.US	Seneca Foods Corporation	20190206	29.21	29.3	29.21	29.3	1185	29.3	up	up	correct
SESN.US	Sesen Bio Inc	20190206	0.85	0.868	0.8191	0.8211	898171	0.8211	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20190206	33.52	33.52	33.52	33.52	453	31.4634
SFBS.US	ServisFirst Bancshares Inc	20190206	34.05	34.17	33.92	33.99	93021	32.3913	down	down	correct
SFET.US	Safe	20190206	2.66	2.66	2.31	2.38	85125	47.6	down	down	correct
SFIX.US	Stitch Fix Inc	20190206	22.31	22.57	21.55	21.95	699862	21.95	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190206	24.09	24.11	23.73	23.92	749883	23.92	down	down	correct
SFNC.US	Simmons First National Corporation	20190206	25.35	25.58	25.1801	25.58	263299	23.3845	up	up	correct
SFST.US	Southern First Bancshares Inc	20190206	36.77	36.86	35.9369	36.59	8621	36.59	down	down	correct
SGA.US	Saga Communications Inc	20190206	32.17	32.324	31.88	32.11	3449	29.2584	down	down	correct
SGBX.US	SG Blocks Inc	20190206	3.032	3.097	2.945	3.05	1159	61	up	up	correct
SGC.US	Superior Group of Companies Inc	20190206	18.07	18.07	17.808	17.96	9955	16.806	down	down	correct
SGEN.US	Seagen Inc	20190206	75.04	76.65	74.31	75.68	858347	75.68	up	up	correct
SGH.US	SMART Global Holdings Inc	20190206	27.19	28.29	26.83	28.23	731245	28.23	up	up	correct
SGLB.US	Sigma Labs Inc	20190206	2	2.0837	1.94	2.03	35758	20.3	up	up	correct
SGMA.US	SigmaTron International Inc	20190206	2.6	2.63	2.6	2.63	8136	2.63	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190206	1.559	1.559	1.559	1.559	0	1.559
SGMO.US	Sangamo Therapeutics Inc	20190206	11.87	12.08	11.56	12.02	1543422	12.02	up	up	correct
SGMS.US	Scientific Games Corporation	20190206	24.91	25.32	24.6	25.07	718881	25.07	up	down	incorrect
SGOC.US	SGOCO Group Ltd	20190206	1.0881	1.0881	1.06	1.06	18825	1.06	down	down	correct
SGRP.US	SPAR Group Inc	20190206	0.6129	0.6129	0.5801	0.6091	1557	0.6091	down	down	correct
SGRY.US	Surgery Partners Inc	20190206	13.43	13.54	13.19	13.49	112553	13.49	up	down	incorrect
SHBI.US	Shore Bancshares Inc	20190206	15.05	15.3481	14.925	15.29	93303	13.8764	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20190206	46.62	46.68	45.99	46.5	58254	28.7459	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190206	0.483	0.4859	0.46	0.47	601	112.8	down	down	correct
SHOO.US	Steven Madden Ltd	20190206	34.02	34.02	33.56	33.9	298293	32.7126	down	down	correct
SHYF.US	The Shyft Group Inc	20190206	8.4	8.51	8.3	8.33	76245	8.1948	down	down	correct
SIBN.US	SI	20190206	18.57	19.09	17.98	18.44	79989	18.44	down	down	correct
SIEB.US	Siebert Financial Corp	20190206	11.23	11.3699	11.15	11.15	6371	11.15	down	down	correct
SIEN.US	Sientra Inc	20190206	10.63	11.02	10.19	10.9	826780	10.9	up	up	correct
SIFY.US	Sify Technologies Limited	20190206	1.62	1.67	1.61	1.61	17009	1.5895	down	down	correct
SIGA.US	SIGA Technologies Inc	20190206	6.74	6.8999	6.7	6.83	81482	6.83	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190206	63.35	63.98	62.6922	63.94	184811	61.299	up	up	correct
SILC.US	Silicom Ltd	20190206	36.6	37.13	36.45	36.79	56296	36.79	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190206	40.13	41.19	40.13	40.56	450784	37.1185	up	up	correct
SINO.US	Sino	20190206	0.781	0.7994	0.76	0.7994	2372	3.997	up	up	correct
SINT.US	Sintx Technologies Inc	20190206	0.211	0.2599	0.21	0.245	34066	7.35	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20190206	1.19	1.37	1.16	1.35	443258	10.8	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20190206	6.05	6.07	5.93	5.97	30673976	5.8076	down	down	correct
SISI.US	Shineco Inc	20190206	0.5649	0.58	0.532	0.5679	37933	0.5679	up	up	correct
SIVB.US	SVB Financial Group	20190206	235.1	237.475	234.35	236.83	394920	236.83	up	up	correct
SKYW.US	SkyWest Inc	20190206	53.03	53.63	52.66	52.73	177581	52.0271	down	down	correct
SLAB.US	Silicon Laboratories Inc	20190206	81.5	86.15	81.48	85.22	754430	85.22	up	up	correct
SLDB.US	Solid Biosciences Inc	20190206	22.99	23.7	21.86	22.34	244437	22.34	down	down	correct
SLGL.US	Sol	20190206	6.24	6.87	6.1	6.4782	128705	6.4782	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20190206	28.53	28.62	27.95	28	589490	26.8323	down	down	correct
SLM.US	SLM Corporation	20190206	10.71	10.96	10.71	10.94	3471112	10.5415	up	up	correct
SLMBP.US	SLM Corporation	20190206	66.8	66.8	66.73	66.75	1605	56.8148	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20190206	0.93	0.9326	0.8801	0.8946	37209	7.1568	down	down	correct
SLNH.US	Soluna Holdings Inc	20190206	0.9	0.9	0.9	0.9	0	0.678
SLNO.US	Soleno Therapeutics Inc	20190206	1.71	1.74	1.6583	1.68	12416	1.68	down	down	correct
SLP.US	Simulations Plus Inc	20190206	19.33	19.64	19.115	19.56	22935	19.2858	up	down	incorrect
SLRC.US	SLR Investment Corp	20190206	20.82	20.89	20.6494	20.77	47090	15.8574	down	up	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20190206	0.348	0.348	0.325	0.3321	218760	8.3025	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190206	1.57	1.65	1.55	1.59	12893	79.5	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190206	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190206	35	35.43	35	35.4	2444	33.5002	up	up	correct
SMBK.US	SmartFinancial Inc	20190206	19.04	19.28	19.04	19.27	20149	18.7925	up	up	correct
SMCI.US	Super Micro Computer Inc	20190206	15.6	15.88	15.5	15.66	82787	15.66	up	up	correct
SMED.US	Sharps Compliance Corp	20190206	3.9185	3.9185	3.8137	3.8137	9133	3.8137	down	down	correct
SMID.US	Smith	20190206	6.95	6.95	6.9	6.95	3023	6.8811
SMIT.US	Schmitt Industries Inc	20190206	2.75	2.84	2.75	2.81	3047	2.81	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190206	40.14	40.14	39.75	40.09	938	40.09	down	down	correct
SMMF.US	Summit Financial Group Inc	20190206	23.64	24.33	23.64	24.19	17226	22.1046	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190206	1.4	1.465	1.37	1.465	60631	1.465	up	up	correct
SMPL.US	The Simply Good Foods Company	20190206	19.74	19.76	19.48	19.56	286424	19.56	down	down	correct
SMSI.US	Smith Micro Software Inc	20190206	1.82	1.8569	1.78	1.84	51352	1.84	up	up	correct
SMTC.US	Semtech Corporation	20190206	49.87	51.4972	49.87	51.47	308770	51.47	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20190206	0.047	0.05	0.045	0.05	20000	5	up	up	correct
SNBR.US	Sleep Number Corporation	20190206	36.87	36.89	35.01	35.04	413111	35.04	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20190206	7.39	7.5	7.35	7.5	191105	7.5	up	up	correct
SND.US	Smart Sand Inc	20190206	2.89	3.02	2.82	2.92	255136	2.92	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20190206	6.1	6.56	6.1	6.38	154215	6.38	up	up	correct
SNES.US	SenesTech Inc	20190206	0.9	0.99	0.8709	0.9696	29249	19.3921	up	down	incorrect
SNEX.US	StoneX Group Inc	20190206	39.81	40.3131	39.535	39.68	34112	39.68	down	down	correct
SNFCA.US	Security National Financial Corporation	20190206	4.9338	5.0546	4.9338	4.971	4265	4.7343	up	up	correct
SNGX.US	Soligenix Inc	20190206	0.8903	0.9299	0.8903	0.892	11992	0.892	up	down	incorrect
SNGXW.US	Soligenix Inc. Warrant	20190206	0.334	0.334	0.334	0.334	2416	0.334
SNOA.US	Sonoma Pharmaceuticals Inc	20190206	0.7511	0.79	0.75	0.7598	4233	6.8382	up	up	correct
SNPS.US	Synopsys Inc	20190206	98.75	99.82	98.25	99.74	1109122	99.74	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190206	5.35	5.35	5.2763	5.34	5322	2.9244	down	up	incorrect
SNY.US	Sanofi	20190206	43.27	43.46	43.095	43.39	1153032	38.7	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20190206	6.68	6.85	6.68	6.8	19765	5.953	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20190206	24.5	24.52	24.5	24.52	2200	21.2115	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20190206	23.605	23.8072	23.5	23.8072	1100	20.4617	up	up	correct
SOHU.US	Sohu.com Limited	20190206	22.48	22.7081	22.12	22.48	199139	22.48
SOLO.US	Electrameccanica Vehicles Corp	20190206	1.24	1.2799	1.1768	1.21	153580	1.21	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190206	1.75	1.94	1.7034	1.87	38954	48.62	up	up	correct
SONO.US	Sonos Inc	20190206	13.35	13.4	11.78	12.37	7531440	12.37	down	down	correct
SP.US	SP Plus Corporation	20190206	33.63	34.14	33.26	34.14	65392	34.14	up	up	correct
SPCB.US	SuperCom Ltd	20190206	1.7	1.72	1.65	1.72	18992	1.72	up	up	correct
SPI.US	SPI Energy Co. Ltd	20190206	3.06	3.63	3.03	3.12	445449	3.12	up	up	correct
SPLK.US	Splunk Inc	20190206	129.16	130.38	126.1	128.21	1131714	128.21	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20190206	15.43	15.5499	15.19	15.46	31365	15.46	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190206	12.77	12.84	12.69	12.72	19608	12.3531	down	down	correct
SPOK.US	Spok Holdings Inc	20190206	13.76	13.76	13.5	13.61	44951	11.8459	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190206	11.09	11.32	10.81	11.23	942055	11.23	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190206	10.87	11.2	10.85	10.96	30647	10.96	up	up	correct
SPSC.US	SPS Commerce Inc	20190206	90.07	91.53	89.63	91.41	208846	45.705	up	down	incorrect
SPTN.US	SpartanNash Company	20190206	21.51	21.57	21.07	21.16	86735	18.3969	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20190206	5.29	5.36	5.23	5.34	140987	5.34	up	up	correct
SPWR.US	SunPower Corporation	20190206	5.9387	6.0687	5.7088	5.7387	1425635	3.7582	down	down	correct
SQBG.US	Sequential Brands Group Inc	20190206	1.03	1.06	1.01	1.03	1005	41.2
SQBGQ.US	Sequential Brands Group Inc	20190206	41.2	42.4	40.4	41.2	1005	41.2
SRAX.US	SRAX Inc	20190206	3.26	3.3	3.11	3.25	86329	3.25	down	up	incorrect
SRCE.US	1st Source Corporation	20190206	46.18	46.37	45.75	45.89	13036	42.5517	down	down	correct
SRCL.US	Stericycle Inc	20190206	44.82	45.29	44.71	45.05	776716	45.05	up	up	correct
SRDX.US	Surmodics Inc	20190206	52.8	52.88	51.24	51.86	79452	51.86	down	down	correct
SREV.US	ServiceSource International Inc	20190206	1.22	1.22	1.175	1.2	379167	1.2	down	down	correct
SRGA.US	Surgalign Holdings Inc	20190206	4.45	4.74	4.4	4.6	115536	4.6	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20190206	2.07	2.2	2.04	2.2	1705474	2.2	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20190206	141.84	142.31	139.06	141.49	1093216	141.49	down	up	incorrect
SRRA.US	Sierra Oncology Inc	20190206	1.41	1.41	1.35	1.41	114662	56.4
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190206	8.18	8.18	8.18	8.18	0	40.3229
SRRK.US	Scholar Rock Holding Corporation	20190206	17.46	17.79	16.22	16.76	37727	16.76	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190206	7.73	7.73	7.59	7.6356	6344	7.6356	down	down	correct
SSB.US	South State Corporation	20190206	66.34	66.84	65.99	66.28	265796	61.4345	down	down	correct
SSBI.US	Summit State Bank	20190206	12.395	12.4	12.261	12.4	914	10.0795	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20190206	3.1	3.1	3	3.04	13494	3.04	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20190206	52.29	52.42	51.55	52.26	1690442	50.948	down	up	incorrect
SSNT.US	SilverSun Technologies Inc	20190206	2.4729	2.51	2.4729	2.51	2536	1.9032	up	up	correct
SSP.US	The E.W. Scripps Company	20190206	19	19.13	18.76	18.83	236429	18.22	down	down	correct
SSRM.US	SSR Mining Inc	20190206	13.82	14.0977	13.78	13.815	642538	13.6446	down	down	correct
SSSS.US	SuRo Capital Corp	20190206	5.7	5.72	5.58	5.65	67400	3.0137	down	up	incorrect
SSTI.US	ShotSpotter Inc	20190206	45.28	48	44.7928	46.51	109602	46.51	up	up	correct
SSYS.US	Stratasys Ltd	20190206	26.56	27.16	26.36	26.66	634990	26.66	up	up	correct
STAA.US	STAAR Surgical Company	20190206	35.6	35.94	34.445	34.84	267984	34.84	down	down	correct
STAB.US	Statera Biopharma Inc	20190206	1.4	1.4	1.39	1.39	400	1.39	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20190206	2.44	2.4674	2.24	2.41	45242	14.0169	down	down	correct
STBA.US	S&T Bancorp Inc	20190206	39.2	39.42	38.9	39.41	117126	35.2524	up	up	correct
STCN.US	Steel Connect Inc	20190206	1.65	1.66	1.63	1.63	5010	1.63	down	down	correct
STFC.US	State Auto Financial Corporation	20190206	34.22	34.27	33.9541	34.09	33192	32.4732	down	down	correct
STGW.US	MDC Partners Inc	20190206	2.98	3.03	2.89	2.98	191443	2.98
STIM.US	Neuronetics Inc	20190206	17.14	17.215	16.84	17.09	91086	17.09	down	down	correct
STKL.US	SunOpta Inc	20190206	4.17	4.39	4.1	4.32	469831	4.32	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20190206	3.0454	3.0454	3.0454	3.0454	304	3.0454
STLD.US	Steel Dynamics Inc	20190206	36.81	37.34	36.74	36.96	2459643	34.0655	up	up	correct
STND.US	Standard AVB Financial Corp	20190206	29.91	29.91	29.91	29.91	105	27.8323
STNE.US	StoneCo Ltd	20190206	22.76	23.0285	21.2	21.38	1288660	21.38	down	down	correct
STRA.US	Strategic Education Inc	20190206	114.95	115.46	111.64	111.74	113568	105.5307	down	down	correct
STRL.US	Sterling Construction Company Inc	20190206	13.29	13.62	13.2143	13.53	130831	13.53	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190206	1.23	1.28	1.23	1.28	8501	1.28	up	up	correct
STRO.US	Sutro Biopharma Inc	20190206	10.96	10.96	10.25	10.54	18204	10.54	down	down	correct
STRR.US	Star Equity Holdings Inc	20190206	0.749	0.749	0.674	0.7145	9306	7.1448	down	down	correct
STRS.US	Stratus Properties Inc	20190206	23.72	23.72	23.72	23.72	1003	23.72
STRT.US	Strattec Security Corporation	20190206	32	33.6184	32	32.93	5113	31.9423	up	up	correct
STX.US	Seagate Technology Holdings plc	20190206	45.25	46.345	45.18	45.23	5192641	39.5468	down	up	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20190206	21.35	21.375	20.87	21.2	6369	20.6108	down	down	correct
SUMO.US	Sumo Logic Inc	20190206	128.5	128.9999	124	126.5	45405	126.5	down	down	correct
SUMR.US	Summer Infant Inc	20190206	1.05	1.07	1.02	1.02	4739	9.18	down	down	correct
SUNS.US	SLR Senior Investment Corp	20190206	16.54	16.68	16.54	16.56	32612	12.9573	up	up	correct
SUNW.US	Sunworks Inc	20190206	0.472	0.498	0.4	0.43	9745	3.01	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190206	38.32	38.915	37.83	38.38	295110	38.38	up	up	correct
SURF.US	Surface Oncology Inc	20190206	5.3	5.89	5.3	5.67	35140	5.67	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20190206	0.465	0.48	0.36	0.4599	93160	22.995	down	down	correct
SVA.US	Sinovac Biotech Ltd	20190206	6.48	6.69	6.48	6.61	9038	6.61	up	up	correct
SVBI.US	Severn Bancorp Inc	20190206	8.3	8.45	8.26	8.29	34854	7.8614	down	down	correct
SVC.US	Service Properties Trust	20190206	27.38	27.39	27.17	27.36	440150	24.9169	down	up	incorrect
SVRA.US	Savara Inc	20190206	7.58	7.58	7.25	7.4	71675	7.4	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190206	14.92	14.92	14.4801	14.67	13857	14.67	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20190206	9.8924	9.9231	9.5849	9.6234	712558	9.4383	down	down	correct
SWET.US	Athlon Acquisition Corp	20190206	0.0013	0.0014	0.0012	0.0014	2963255	0.0014	up	up	correct
SWIR.US	Sierra Wireless Inc	20190206	15.57	15.69	15.36	15.38	106163	15.38	down	down	correct
SWKH.US	SWK Holdings Corporation	20190206	10.35	10.35	10.1	10.3	1100	10.3	down	down	correct
SWKS.US	Skyworks Solutions Inc	20190206	81.93	87.48	81.75	84.69	8926023	80.7564	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190206	24.56	24.792	23.6	23.68	8075	23.68	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20190206	35.16	35.78	35.16	35.41	71458	32.7403	up	up	correct
SYBX.US	Synlogic Inc	20190206	8.78	8.78	8.1212	8.28	45812	8.28	down	down	correct
SYNA.US	Synaptics Incorporated	20190206	41.45	42.8904	41.45	41.62	518819	41.62	up	up	correct
SYNC.US	Synacor Inc	20190206	1.82	1.8499	1.8	1.835	12663	1.835	up	up	correct
SYNH.US	Syneos Health Inc	20190206	52.04	52.51	51.61	52.29	421932	52.29	up	down	incorrect
SYNL.US	Synalloy Corporation	20190206	15.64	16.0317	15.2258	15.44	5319	15.44	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20190206	1.05	1.05	1.01	1.03	22672	1.03	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190206	6.5	6.77	6.45	6.55	94220	6.55	up	up	correct
TA.US	TravelCenters of America Inc	20190206	5.09	5.13	4.9	4.99	33183	24.95	down	up	incorrect
TACO.US	Del Taco Restaurants Inc	20190206	10.61	10.65	10.43	10.45	106787	10.2694	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190206	10.561	10.57	10.25	10.33	9795	9.9818	down	down	correct
TAIT.US	Taitron Components Incorporated	20190206	2.05	2.05	2.01	2.0178	9356	1.7634	down	down	correct
TANH.US	Tantech Holdings Ltd	20190206	1.73	1.73	1.65	1.68	154025	1.68	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190206	27	27	26.3357	26.925	189831	21.4952	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20190206	25.2145	26.87	25.0705	25.5	48198	20.076	up	down	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190206	24.8	25.2	24.8	25.19	34890	20.1687	up	up	correct
TAOP.US	Taoping Inc	20190206	1.06	1.1	1.06	1.07	4589	6.42	up	up	correct
TARA.US	Protara Therapeutics Inc	20190206	2.7	2.88	2.67	2.74	8671	109.6	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190206	9.17	9.17	8.82	8.83	210066	8.0128	down	up	incorrect
TATT.US	TAT Technologies Ltd	20190206	6.7	6.7	6.59	6.65	2936	6.65	down	down	correct
TBBK.US	The Bancorp Inc	20190206	8.69	8.78	8.61	8.75	112041	8.75	up	up	correct
TBK.US	Triumph Bancorp Inc	20190206	31.01	31.14	30.62	30.7	58332	30.7	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20190206	2.63	2.7	2.52	2.62	11146	26.2	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190206	0.55	0.5525	0.55	0.55	1340	0.55
TBNK.US	Territorial Bancorp Inc	20190206	27.6252	27.75	27.5504	27.56	4913	24.3518	down	down	correct
TBPH.US	Theravance Biopharma Inc	20190206	26.29	27.04	26.1	26.26	74230	26.26	down	up	incorrect
TC.US	TuanChe ADR	20190206	6.45	6.5	6.45	6.47	47210	25.88	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20190206	59.11	59.93	58.8	59.11	487726	59.11
TCBK.US	TriCo Bancshares	20190206	37.61	37.91	37.49	37.82	37634	35.1521	up	down	incorrect
TCCO.US	Technical Communications Corporation	20190206	2.83	3.2	2.83	3.1241	41223	3.1241	up	up	correct
TCDA.US	Tricida Inc	20190206	21.42	21.69	20.31	21.17	126957	21.17	down	down	correct
TCFC.US	The Community Financial Corporation	20190206	29.47	29.47	29.47	29.47	389	28.1358
TCMD.US	Tactile Systems Technology Inc	20190206	68.23	68.62	66.98	68.57	76692	68.57	up	down	incorrect
TCOM.US	Trip.com Group Limited	20190206	34.24	34.25	33.7	33.9	2241207	33.9	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190206	1.01	1.12	0.9304	1.115	56694	11.15	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20190206	14.68	14.7	14.55	14.61	266996	10.6816	down	down	correct
TCX.US	Tucows Inc	20190206	74.79	75.41	71.4	71.97	87865	71.97	down	down	correct
TDAC.US	Trident Acquisitions Corp	20190206	10.12	10.12	10.12	10.12	4000	10.12
TDACU.US	Trident Acquisitions Corp	20190206	10.28	10.28	10.28	10.28	1000	10.28
TDACW.US	Trident Acquisitions Corp. Warrant	20190206	0.16	0.19	0.16	0.19	6500	0.19	up	up	correct
TDW.US	WT	20190206	0.5839	0.6	0.5839	0.5866	2929	0.0649	up	up	correct
TEAM.US	Atlassian Corporation Plc	20190206	102.73	104.31	101.26	103.54	1500746	103.54	up	up	correct
TECH.US	Bio	20190206	189.06	189.06	184.31	187.23	272817	184.5302	down	down	correct
TEDU.US	Tarena International Inc	20190206	6.7	6.71	6.5	6.53	2463	32.65	down	down	correct
TELL.US	Tellurian Inc	20190206	10.23	10.35	8.94	9.53	3707993	9.53	down	down	correct
TENB.US	Tenable Holdings Inc	20190206	28	28	25.215	26.74	1454402	26.74	down	down	correct
TENX.US	Tenax Therapeutics Inc	20190206	1.37	1.37	1.24	1.2924	583277	1.2924	down	down	correct
TER.US	Teradyne Inc	20190206	37.56	38.92	37.56	38.5	2701819	37.9047	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190206	15.22	15.6179	14.664	14.9	18028	14.0582	down	down	correct
TFSL.US	TFS Financial Corporation	20190206	16.65	16.8	16.56	16.71	170543	13.9881	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190206	1.91	1.96	1.88	1.93	42417	1.7258	up	up	correct
TGLS.US	Tecnoglass Inc	20190206	8.66	8.72	8.55	8.55	5698	7.8759	down	down	correct
TGTX.US	TG Therapeutics Inc	20190206	4.08	4.17	3.98	4.14	1621061	4.14	up	down	incorrect
TH.US	Target Hospitality Corp	20190206	10.15	10.15	10.15	10.15	17398	10.15
THFF.US	First Financial Corporation	20190206	42.67	42.97	42.37	42.92	17892	40.2444	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20190206	0.35	0.35	0.35	0.35	57818	0.35
THMO.US	ThermoGenesis Holdings Inc	20190206	0.35	0.36	0.332	0.3599	7639	3.599	up	up	correct
THRM.US	Gentherm Incorporated	20190206	42.62	42.66	42.05	42.1	158518	42.1	down	down	correct
THTX.US	Theratechnologies Inc	20190206	6.1	6.1	5.9227	6	30362	6	down	down	correct
THWWW.US	Target Hospitality Corp	20190206	1.21	1.21	1.21	1.21	1400	1.21
TIGO.US	Millicom International Cellular S.A	20190206	62.1	62.17	61.37	61.7	3351	58.6329	down	down	correct
TILE.US	Interface Inc	20190206	16.6	16.77	16.482	16.73	150586	16.1826	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20190206	30.07	30.07	30.07	30.07	0	25.9844
TIPPX.US	Total Income + Real Estate Fund CL C	20190206	29.14	29.14	29.14	29.14	0	24.7737
TIPRX.US	Totl In Rl Est A	20190206	30.19	30.19	30.19	30.19	0	26.1024
TIPT.US	Tiptree Inc	20190206	6.06	6.16	6.05	6.1	19439	5.7032	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20190206	30.63	30.63	30.63	30.63	0	26.5183
TITN.US	Titan Machinery Inc	20190206	19.56	20.09	19.39	19.68	115150	19.68	up	up	correct
TLGT.US	Teligent Inc	20190206	1.62	1.65	1.55	1.57	17050	15.7	down	down	correct
TLRY.US	Tilray Inc	20190206	82	82.348	77.63	78.15	2816703	78.15	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20190206	6.55	6.55	6.55	6.55	296	1.31
TMDI.US	Titan Medical Inc	20190206	3.62	3.699	3.41	3.62	235942	3.62
TMUS.US	T	20190206	66.8	67.2972	66.54	66.94	4334536	66.94	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190206	43.68	44.1	41.71	42	787910	42	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190206	2260	2260	2260	2260	0	2260
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190206	2.05	2.0696	1.94	2.04	14055	20.4	down	down	correct
TOPS.US	Top Ships Inc	20190206	0.925	0.9299	0.84	0.879	1385134	439.5	down	down	correct
TOUR.US	Tuniu Corporation	20190206	4.55	4.7	4.54	4.57	74307	4.57	up	up	correct
TOWN.US	TowneBank	20190206	26.41	26.65	26.21	26.38	42624	24.2633	down	down	correct
TPIC.US	TPI Composites Inc	20190206	30.92	31.03	30.7	31.02	255843	31.02	up	up	correct
TPST.US	Tempest Therapeutics Inc	20190206	10.85	11.64	10.14	11.59	494	173.85	up	up	correct
TREE.US	LendingTree Inc	20190206	300.68	308.22	299.36	306.8	125355	306.8	up	down	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20190206	58.68	59.035	56.21	56.4	146496	56.4	down	up	incorrect
TRIB.US	Trinity Biotech plc	20190206	2.61	2.7	2.58	2.65	71254	2.65	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20190206	1.46	1.6319	1.43	1.49	324297	1.49	up	up	correct
TRIP.US	TripAdvisor Inc	20190206	59.72	60.46	58.65	59.22	1859482	52.6629	down	down	correct
TRMB.US	Trimble Inc	20190206	38.19	39.18	38.19	38.86	908419	38.86	up	up	correct
TRMK.US	Trustmark Corporation	20190206	31.92	32.16	31.88	32.12	247111	29.2995	up	up	correct
TRNS.US	Transcat Inc	20190206	23.5	24.395	23.5	23.82	69354	23.82	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190206	0.0068	0.0072	0.0068	0.0072	1810	1.44	up	up	correct
TROO.US	TROOPS Inc	20190206	1.09	1.09	1.06	1.06	18800	1.06	down	down	correct
TROW.US	T. Rowe Price Group Inc	20190206	94.55	95.0799	93.86	94.22	1201747	86.953	down	down	correct
TRS.US	TriMas Corporation	20190206	29.57	29.865	29.4778	29.81	48884	29.7745	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190206	7.91	7.98	7.86	7.95	98057	35.3802	up	down	incorrect
TRUE.US	TrueCar Inc	20190206	9.95	10.13	9.9	10.08	441983	10.08	up	down	incorrect
TRUP.US	Trupanion Inc	20190206	27.86	28.67	27.38	28.35	330001	28.35	up	up	correct
TRVG.US	trivago N.V	20190206	6.25	6.3	5.27	5.53	2955191	5.53	down	down	correct
TRVN.US	Trevena Inc	20190206	1.5	1.75	1.3	1.35	19691801	1.35	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190206	37.36	37.58	37.25	37.49	67100	27.2461	up	up	correct
TSBK.US	Timberland Bancorp Inc	20190206	28.621	28.621	28.21	28.53	2378	25.7007	down	down	correct
TSC.US	TriState Capital Holdings Inc	20190206	21.62	21.69	21.34	21.45	88306	21.45	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20190206	25.999	26	25.95	25.99	1238	21.3055	down	down	correct
TSCO.US	Tractor Supply Company	20190206	89.59	91.13	88.54	91.03	1233488	87.727	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20190206	14.77	15.79	14.77	15.77	2003091	15.77	up	up	correct
TSIFX.US	TSIFX	20190206	9.94	9.94	9.94	9.94	0	8.8305
TSLA.US	Tesla Inc	20190206	319.59	324.24	315.624	317.22	25192730	63.444	down	down	correct
TTD.US	The Trade Desk Inc	20190206	155	155.9699	146.18	147.5	1740173	14.75	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20190206	33.67	33.98	33.3	33.93	23935	31.7177	up	up	correct
TTEK.US	Tetra Tech Inc	20190206	55.17	55.6	54.69	55.36	248404	54.2309	up	up	correct
TTGT.US	TechTarget Inc	20190206	14.61	14.87	14.45	14.65	449127	14.65	up	up	correct
TTMI.US	TTM Technologies Inc	20190206	11.67	12.12	11.58	12.09	1919354	12.09	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20190206	1.73	1.75	1.6826	1.74	22597	52.2	up	up	correct
TTOO.US	T2 Biosystems Inc	20190206	3.65	4.03	3.63	3.95	515937	3.95	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190206	7.14	7.275	7.06	7.17	304329	6.388	up	up	correct
TTWO.US	Take	20190206	96.755	99.82	91.485	92.53	18945010	92.53	down	up	incorrect
TURN.US	180 Degree Capital Corp	20190206	1.92	2.0251	1.9101	1.95	65695	5.85	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190206	22.76	22.9	22.08	22.17	154278	21.9763	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190206	21.56	21.78	21.36	21.62	167354	21.62	up	up	correct
TVTY.US	Tivity Health Inc	20190206	22.02	22.412	21.79	21.91	528413	21.91	down	down	correct
TWIN.US	Twin Disc Incorporated	20190206	15.59	16.18	15.59	15.79	37398	15.79	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20190206	10.34	10.34	10.34	10.34	6000	10.34
TWLVW.US	Twelve Seas Investment Company II	20190206	0.24	0.24	0.24	0.24	1000	0.24
TWNK.US	Hostess Brands Inc	20190206	11.39	11.52	11.26	11.44	361387	11.44	up	down	incorrect
TWNKW.US	Hostess Brands Inc	20190206	1.07	1.13	1.05	1.11	40915	1.11	up	up	correct
TWOU.US	2U Inc	20190206	60.5	61.68	59.61	60.1	481019	60.1	down	down	correct
TWST.US	Twist Bioscience Corporation	20190206	22.6	23.95	22	22.61	132768	22.61	up	up	correct
TXMD.US	TherapeuticsMD Inc	20190206	5.64	5.715	5.31	5.59	4501131	5.59	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20190206	104.26	106.89	104.05	106.48	9907792	99.0551	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20190206	62.75	63.39	62.49	63.25	591430	60.658	up	up	correct
TYHT.US	Shineco Inc	20190206	0.5649	0.58	0.532	0.5679	37933	5.1111	up	up	correct
TYME.US	Tyme Technologies Inc	20190206	2.65	2.71	2.6	2.7	203752	2.7	up	up	correct
TZOO.US	Travelzoo	20190206	14.81	15.38	13.3601	15.12	243381	15.12	up	up	correct
UAL.US	United Airlines Holdings Inc	20190206	89.14	89.88	88.41	89.75	2205351	89.75	up	down	incorrect
UBCP.US	United Bancorp Inc	20190206	11.33	11.4103	10.8991	10.91	9736	9.6367	down	down	correct
UBFO.US	United Security Bancshares	20190206	10.48	10.51	10.31	10.35	2558	8.9178	down	up	incorrect
UBOH.US	United Bancshares Inc	20190206	22.06	22.1	21.96	21.97	2087	20.3795	down	down	correct
UBSI.US	United Bankshares Inc	20190206	36.13	36.4	35.85	36.27	307642	31.9516	up	up	correct
UBX.US	Unity Biotechnology Inc	20190206	11.48	11.9	11.48	11.6	87210	11.6	up	up	correct
UCBI.US	United Community Banks Inc	20190206	26.49	27.35	26.49	27.32	718511	25.0998	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190206	12.81	13.12	12.63	12.79	830915	12.79	down	up	incorrect
UEIC.US	Universal Electronics Inc	20190206	28.31	28.38	27.6952	28.15	86206	28.15	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190206	3.48	3.55	3.36	3.41	1164338	3.41	down	down	correct
UFCS.US	United Fire Group Inc	20190206	53.45	53.61	52.93	53.26	33565	48.6716	down	down	correct
UFPI.US	UFP Industries Inc	20190206	30.75	31	30.61	30.78	108832	29.9209	up	up	correct
UFPT.US	UFP Technologies Inc	20190206	31.73	32.8499	31.65	32.64	26414	32.64	up	up	correct
UG.US	United	20190206	20	20.73	19.8697	20.73	2558	18.2146	up	up	correct
UHAL.US	AMERCO	20190206	360.87	369.57	360.87	363.45	42365	359.0398	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190206	16.29	16.3	16.03	16.26	59210	14.7244	down	down	correct
ULBI.US	Ultralife Corporation	20190206	8.26	8.5221	8	8.06	23780	8.06	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20190206	21.7	21.74	21.36	21.57	34161	20.3049	down	down	correct
ULTA.US	Ulta Beauty Inc	20190206	293.57	295.95	288.05	293.45	506785	293.45	down	up	incorrect
UMBF.US	UMB Financial Corporation	20190206	65.74	66.54	65.38	66.21	198916	62.7209	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190206	17.69	17.86	17.61	17.65	2429396	15.2294	down	up	incorrect
UNB.US	Union Bankshares Inc	20190206	47.67	47.67	47.25	47.6	1637	42.1206	down	down	correct
UNIQX.US	UNIQX	20190206	25.28	25.28	25.28	25.28	0	22.1657
UNIT.US	Uniti Group Inc	20190206	20	20.08	19.65	19.72	1104285	16.6712	down	down	correct
UNTY.US	Unity Bancorp Inc	20190206	20.03	20.23	19.9	20.06	14077	19.0625	up	up	correct
UONE.US	Urban One Inc	20190206	2.45	2.45	2.1801	2.32	14441	2.32	down	down	correct
UONEK.US	Urban One Inc	20190206	2.01	2.1	1.99	2.07	11560	2.07	up	up	correct
UPLD.US	Upland Software Inc	20190206	31.89	32.07	31.01	31.42	90785	31.42	down	down	correct
UPWK.US	Upwork Inc	20190206	20.63	22.85	20.5	22.17	793062	22.17	up	up	correct
URBN.US	Urban Outfitters Inc	20190206	31.47	31.57	30.815	31.12	3032820	31.12	down	down	correct
URGN.US	UroGen Pharma Ltd	20190206	41.62	41.62	40.56	40.96	229377	40.96	down	down	correct
USAK.US	USA Truck Inc	20190206	20.26	20.26	19.33	19.44	110068	19.44	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190206	18.07	18.3334	18.01	18.1	36070	18.1	up	up	correct
USAU.US	U.S. Gold Corp	20190206	0.86	0.9	0.86	0.8721	96247	8.721	up	down	incorrect
USEG.US	U.S. Energy Corp	20190206	0.9001	0.9099	0.9	0.9	10662	9	down	down	correct
USIO.US	Usio Inc	20190206	3.53	3.65	3.37	3.6	201472	3.6	up	up	correct
USLM.US	United States Lime & Minerals Inc	20190206	69.69	69.69	69.33	69.33	663	64.5604	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20190206	25.68	25.68	25.68	25.68	0	22.9883
USQSX.US	USQ Core Real Estate Fund	20190206	25.68	25.68	25.68	25.68	0	22.9891
USWS.US	U.S. Well Services Inc	20190206	8.01	8.31	8.01	8.19	6765	28.665	up	up	correct
UTHR.US	United Therapeutics Corporation	20190206	116.95	118.04	115.66	116.5	220942	116.5	down	down	correct
UTMD.US	Utah Medical Products Inc	20190206	98.3	98.69	90.884	93.28	14822	88.4895	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20190206	3.52	3.58	3.52	3.58	6185	3.58	up	up	correct
UVSP.US	Univest Financial Corporation	20190206	24.28	24.51	24.24	24.39	88146	22.2052	up	up	correct
UXIN.US	Uxin Limited	20190206	3.36	3.4	3.26	3.26	3909297	3.26	down	down	correct
VALU.US	Value Line Inc	20190206	21.39	21.39	21.26	21.3	1635	19.6321	down	down	correct
VBIV.US	VBI Vaccines Inc	20190206	1.81	1.85	1.69	1.73	358404	1.73	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20190206	1.31	1.37	1.3	1.34	324332	1.34	up	up	correct
VBTX.US	Veritex Holdings Inc	20190206	26.56	26.95	26.49	26.73	277956	24.8858	up	up	correct
VC.US	Visteon Corporation	20190206	78.08	80.49	76.66	80.17	460434	80.17	up	down	incorrect
VCEL.US	Vericel Corporation	20190206	17.06	17.14	16.52	16.66	344031	16.66	down	down	correct
VCMIX.US	Versus Capital Multi	20190206	27.91	27.91	27.91	27.91	0	24.9401
VCNX.US	Vaccinex Inc	20190206	4.57	4.9	4.57	4.57	1304	4.57
VCRRX.US	Versus Capital Real Assets Fund LLC	20190206	25.15	25.15	25.15	25.15	0	22.8651
VCTR.US	Victory Capital Holdings Inc	20190206	10.68	11.12	10.55	10.81	55923	10.4475	up	up	correct
VCYT.US	Veracyte Inc	20190206	19.12	19.44	18.3	18.77	561278	18.77	down	down	correct
VECO.US	Veeco Instruments Inc	20190206	10.47	10.99	10.3524	10.91	420534	10.91	up	up	correct
VEON.US	VEON Ltd	20190206	2.6	2.67	2.59	2.65	1510594	2.1967	up	up	correct
VERB.US	Verb Technology Company Inc	20190206	8.75	8.75	6.55	7.5	43087	7.5	down	up	incorrect
VERI.US	Veritone Inc	20190206	5.52	5.88	5.42	5.59	1067650	5.59	up	up	correct
VERO.US	Venus Concept Inc	20190206	0.84	0.9	0.77	0.7701	270141	11.5515	down	down	correct
VERU.US	Veru Inc	20190206	1.52	1.54	1.4544	1.46	66218	1.46	down	down	correct
VFF.US	Village Farms International Inc	20190206	6.5123	6.61	6.1325	6.2462	400437	6.2462	down	up	incorrect
VFLEX.US	VFLEX	20190206	24.9	24.9	24.9	24.9	0	21.7996
VG.US	Vonage Holdings Corp	20190206	9.61	9.625	9.27	9.38	2277317	9.38	down	up	incorrect
VIA.US	Via Renewables Inc	20190206	8.5	8.65	8.4	8.65	73318	6.9785	up	up	correct
VIAC.US	ViacomCBS Inc	20190206	49.94	50.19	49.59	49.78	1771165	45.9644	down	down	correct
VIACA.US	ViacomCBS Inc	20190206	50.17	50.17	49.66	49.75	4692	46.2813	down	down	correct
VIASP.US	Via Renewables Inc	20190206	22.482	22.94	22.46	22.877	11300	17.7386	up	up	correct
VIAV.US	Viavi Solutions Inc	20190206	11.74	12.67	11.6	11.87	7049237	11.87	up	down	incorrect
VICR.US	Vicor Corporation	20190206	41.26	41.95	40.02	40.3	217430	40.3	down	up	incorrect
VIOT.US	Viomi Technology Co. Ltd	20190206	8.19	8.19	7.818	8.08	20342	8.0083	down	down	correct
VIRC.US	Virco Mfg. Corporation	20190206	4.2299	4.2299	4.14	4.18	4418	4.18	down	down	correct
VIRT.US	Virtu Financial Inc	20190206	25.5	25.9	25.28	25.73	1038559	22.6748	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20190206	5.2	5.3	4.9	5	51920	5	down	down	correct
VISL.US	Vislink Technologies Inc	20190206	0.3465	0.37	0.3401	0.3525	1144	21.15	up	up	correct
VIVE.US	Viveve Medical Inc	20190206	1140	1160	1090	1090	136	1090	down	down	correct
VIVO.US	Meridian Bioscience Inc	20190206	15.97	16.1125	15.72	15.92	165181	15.92	down	down	correct
VJET.US	voxeljet AG	20190206	2.28	2.29	2.211	2.25	3895	11.25	down	down	correct
VKTX.US	Viking Therapeutics Inc	20190206	8.02	8.09	7.81	8.03	1806430	8.03	up	up	correct
VLDR.US	Velodyne Lidar Inc	20190206	9.85	9.85	9.75	9.75	101353	9.75	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20190206	0.319	0.319	0.28	0.29	18100	0.29	down	down	correct
VLGEA.US	Village Super Market Inc	20190206	27.45	27.87	27.45	27.58	17910	24.6702	up	up	correct
VLY.US	Valley National Bancorp	20190206	10.31	10.44	10.28	10.44	1382588	9.1755	up	up	correct
VLYPO.US	Valley National Bancorp	20190206	23.47	23.6873	23.44	23.6	25689	20.0186	up	up	correct
VLYPP.US	Valley National Bancorp	20190206	26.31	26.39	26	26.39	11237	22.2649	up	up	correct
VMD.US	Viemed Healthcare Inc	20190206	4.7617	4.7617	4.7593	4.7593	2100	4.7593	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190206	21.4	21.98	19.8	20.06	3061365	20.06	down	down	correct
VNET.US	21Vianet Group Inc	20190206	9.41	9.59	9.39	9.4	168466	9.4	down	down	correct
VNOM.US	Viper Energy Partners LP	20190206	31.59	33	30.61	32.67	1306049	27.7312	up	up	correct
VOD.US	Vodafone Group Plc	20190206	18.51	18.6105	18.365	18.39	5584836	15.4374	down	down	correct
VOXX.US	VOXX International Corporation	20190206	5.23	5.29	5.06	5.18	50522	5.18	down	up	incorrect
VRA.US	Vera Bradley Inc	20190206	9.08	9.08	8.86	9.04	185751	9.04	down	down	correct
VRAY.US	ViewRay Inc	20190206	7.28	7.485	7.19	7.31	2200631	7.31	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20190206	13.46	13.72	13.15	13.5	37307	13.5	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20190206	2.88	2.96	2.85	2.96	4024	44.4	up	up	correct
VREX.US	Varex Imaging Corporation	20190206	30.45	32.5	30.45	32.41	775873	32.41	up	up	correct
VRNA.US	Verona Pharma plc	20190206	6	6.01	5.57	5.6565	15543	5.6565	down	down	correct
VRNS.US	Varonis Systems Inc	20190206	63.14	63.48	60.2073	62.86	611706	20.9533	down	down	correct
VRNT.US	Verint Systems Inc	20190206	50.0875	50.7774	49.8776	50.7474	342925	25.8519	up	up	correct
VRRM.US	Verra Mobility Corporation	20190206	10.34	10.385	10.11	10.25	413562	10.25	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20190206	119.75	119.86	118.4627	119.64	536924	117.3481	down	up	incorrect
VRSN.US	VeriSign Inc	20190206	173.53	174.21	172.38	173.89	644772	173.89	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20190206	93.89	94.99	93.45	94.91	62469	89.9122	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190206	193	193	182.06	182.39	1915715	182.39	down	down	correct
VS.US	Versus Systems Inc	20190206	0.177	0.177	0.177	0.177	63	2.832
VSAT.US	Viasat Inc	20190206	64.41	66.2	63.9984	65.79	645185	65.79	up	down	incorrect
VSEC.US	VSE Corporation	20190206	32.93	33.4	32.64	32.85	13387	31.9039	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190206	6.53	6.53	6.53	6.53	0	5.787
VSLCX.US	Invesco Senior Loan Fund Class C	20190206	6.55	6.55	6.55	6.55	0	5.9296
VSLYX.US	If Inv Snr Fnd Y	20190206	6.53	6.53	6.53	6.53	0	5.7475
VSTM.US	Verastem Inc	20190206	3.26	3.2766	3.17	3.26	1072388	3.26
VTGN.US	VistaGen Therapeutics Inc	20190206	1.64	1.71	1.64	1.67	97453	1.67	up	down	incorrect
VTIQW.US	VectoIQ Acquisition Corp. II	20190206	0.41	0.41	0.4	0.4	4699	0.4	down	up	incorrect
VTNR.US	Vertex Energy Inc	20190206	1.17	1.1774	1.04	1.12	144764	1.12	down	down	correct
VTRS.US	Viatris Inc	20190206	30.95	31.21	30.83	30.97	2471334	30.2645	up	up	correct
VTSI.US	VirTra Inc	20190206	4.02	4.0402	3.935	3.975	2604	3.975	down	down	correct
VTVT.US	vTv Therapeutics Inc	20190206	2.74	2.94	2.74	2.8	718141	2.8	up	down	incorrect
VUZI.US	Vuzix Corporation	20190206	4.28	4.35	4.11	4.15	181872	4.15	down	down	correct
VVPR.US	VivoPower International PLC	20190206	1.04	1.132	0.9572	1.13	34385	1.13	up	up	correct
VWTR.US	Vidler Water Resources Inc	20190206	10.15	10.49	10.05	10.48	56462	10.48	up	down	incorrect
VXRT.US	Vaxart Inc	20190206	2.24	2.26	2.19	2.26	15934	2.26	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190206	10.77	11.26	10.595	11.08	243952	11.08	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20190206	22.64	23.24	22	23	25675	23	up	up	correct
VYNT.US	Vyant Bio Inc	20190206	8.4	9	8.1	8.7	103607	8.7	up	up	correct
WABC.US	Westamerica Bancorporation	20190206	62.55	63.115	62.47	62.91	45065	58.3657	up	up	correct
WAFD.US	Washington Federal Inc	20190206	29.74	29.95	29.55	29.81	281462	27.2798	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20190206	52.25	52.69	51.87	52.2	26946	45.9996	down	down	correct
WATT.US	Energous Corporation	20190206	7.87	8.29	7.55	7.9	931894	7.9	up	up	correct
WB.US	Weibo Corporation	20190206	62.41	63.07	61.38	62.36	1565793	62.36	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190206	71	71.707	70.88	71.47	4336554	63.9081	up	up	correct
WDAY.US	Workday Inc	20190206	188.6	189.57	184.69	188.48	1189474	188.48	down	down	correct
WDC.US	Western Digital Corporation	20190206	47.42	48.68	47.41	48	5251644	45.5566	up	up	correct
WDFC.US	WD	20190206	182.14	182.14	179.38	179.69	73151	173.3287	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190206	12.82	12.82	12.82	12.82	0	12.293
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190206	13.24	13.24	13.24	13.24	0	12.6572
WEN.US	The Wendy's Company	20190206	17.58	17.64	17.52	17.63	1041862	16.6889	up	down	incorrect
WERN.US	Werner Enterprises Inc	20190206	33.82	34.05	33.075	33.2	822400	28.7678	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190206	13.12	13.12	13.12	13.12	0	12.5751
WETF.US	WisdomTree Investments Inc	20190206	6.2	6.34	6.11	6.18	1354903	5.7575	down	down	correct
WEYS.US	Weyco Group Inc	20190206	27.2	27.41	27.02	27.38	6164	24.2766	up	up	correct
WFCF.US	Where Food Comes From Inc	20190206	1.94	1.95	1.885	1.9	9818	7.5242	down	down	correct
WHF.US	WhiteHorse Finance Inc	20190206	14.23	14.2498	13.91	14.04	19142	9.8258	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190206	1.62	1.76	1.62	1.72	39076	1.72	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190206	11.81	11.81	11.81	11.81	200	11.81
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190206	9.9	10	9.8	9.96	6900	9.96	up	up	correct
WILC.US	G. Willi	20190206	7.95	8.04	7.95	8.04	2289	7.5821	up	up	correct
WINA.US	Winmark Corporation	20190206	155.41	159.5899	154.7292	156.48	4872	146.8616	up	up	correct
WING.US	Wingstop Inc	20190206	67.85	68.32	67.05	68	289637	64.5999	up	up	correct
WINT.US	Windtree Therapeutics Inc	20190206	3.85	4.033	3.85	3.95	569	11.85	up	down	incorrect
WIRE.US	Encore Wire Corporation	20190206	54.37	54.63	54.12	54.3	56247	54.0909	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20190206	2.75	2.8965	2.6	2.6	19355	52	down	down	correct
WIX.US	Wix.com Ltd	20190206	111.42	111.87	109.24	109.82	584841	109.82	down	up	incorrect
WKHS.US	Workhorse Group Inc	20190206	1	1.02	0.97	1	202884	1
WKSP.US	Worksport Ltd. Common Stock	20190206	0.12	0.126	0.108	0.108	98000	0.108	down	up	incorrect
WLDN.US	Willdan Group Inc	20190206	33.28	34.39	33.09	34.36	41242	34.36	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190206	39.7861	40.23	39.73	39.7755	5027	39.7755	down	up	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20190206	165.87	167.11	164.97	166.36	794726	160.2764	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190206	9.59	9.81	9.59	9.75	38095	9.0167	up	up	correct
WORX.US	SCWorx Corp	20190206	8.35	9.76	6.7	7	1264986	7	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20190206	1.22	1.27	1.21	1.27	918505	1.27	up	up	correct
WRAP.US	Wrap Technologies Inc	20190206	4.35	4.4	4	4.25	129209	4.25	down	down	correct
WRLD.US	World Acceptance Corporation	20190206	104.83	108.43	102.33	106.96	86550	106.96	up	up	correct
WSBC.US	WesBanco Inc	20190206	40.47	40.74	40.38	40.51	39839	35.7867	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20190206	16.51	16.51	16.31	16.4	49072	13.5173	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190206	10.04	10.24	9.9	10.06	703327	10.06	up	up	correct
WSFS.US	WSFS Financial Corporation	20190206	43.17	43.26	42.64	42.98	167109	41.4234	down	down	correct
WTBA.US	West Bancorporation Inc	20190206	21.85	21.98	21.72	21.9	8973	19.6562	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190206	3.82	3.85	3.61	3.8	623575	3.8	down	down	correct
WTFC.US	Wintrust Financial Corporation	20190206	71.69	72.69	71.65	72.2	257671	68.6362	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190206	27.98	28.26	27.6119	27.97	4142	23.6784	down	up	incorrect
WTRH.US	Waitr Holdings Inc	20190206	11.85	12.49	11.81	12.4	346176	12.4	up	down	incorrect
WTW.US	Weight Watchers International Inc	20190206	31.54	31.7	30.91	30.95	20040	30.95	down	down	correct
WVE.US	Wave Life Sciences Ltd	20190206	36.56	37.34	36.0242	36.33	122621	36.33	down	down	correct
WVFC.US	WVS Financial Corp	20190206	15.6922	15.6922	15.6922	15.6922	714	14.4447
WVVI.US	Willamette Valley Vineyards Inc	20190206	6.8	7	6.8	6.8728	4596	6.8728	up	down	incorrect
WW.US	WW International Inc	20190206	31.57	31.83	30.9	30.94	1519600	30.94	down	down	correct
WWD.US	Woodward Inc	20190206	89.69	90.355	89.21	89.74	187016	88.2034	up	up	correct
WYNN.US	Wynn Resorts Limited	20190206	127	131.5	126.56	131.45	2418718	126.2255	up	up	correct
XAIR.US	Beyond Air Inc	20190206	4.81	4.81	4.3	4.75	4950	4.75	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190206	1.9401	2.0299	1.9105	1.9705	1828	23.646	up	up	correct
XBIT.US	XBiotech Inc	20190206	8.28	9.95	8.24	9.85	669265	9.85	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190206	15.79	15.79	15.79	15.79	0	15.1655
XCBFX.US	Capstone Church Bond Fund	20190206	12.23	12.23	12.23	12.23	0	12.2104
XCLIX.US	XCLIX	20190206	10.09	10.09	10.09	10.09	0	9.2975
XCUR.US	Exicure Inc	20190206	2.91	2.95	2.88	2.88	18465	2.88	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190206	11.78	11.78	11.78	11.78	0	11.78
XEL.US	Xcel Energy Inc	20190206	52.36	52.67	52.08	52.43	1904697	48.3734	up	up	correct
XELA.US	Exela Technologies Inc	20190206	4.11	4.18	3.98	4.08	23110	12.24	down	down	correct
XELB.US	Xcel Brands Inc	20190206	1.26	1.3	1.25	1.3	11897	1.3	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190206	8.74	8.75	8.23	8.46	56333	8.46	down	down	correct
XENT.US	Intersect ENT Inc	20190206	28.96	29.13	28.35	28.5	119866	28.5	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20190206	14.89	15	14.58	14.68	28825	14.68	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20190206	2.75	3.19	2.71	3.04	18676	18.24	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190206	989.35	989.35	989.35	989.35	0	675.8496
XILSX.US	Pioneer ILS Interval Fund	20190206	8.61	8.61	8.61	8.61	0	7.6703
XLNX.US	Xilinx Inc	20190206	111.66	115.7	111.48	114.27	5066369	111.1505	up	up	correct
XLRN.US	Acceleron Pharma Inc	20190206	43.29	43.48	41.75	42.29	262101	42.29	down	down	correct
XNCR.US	Xencor Inc	20190206	36.55	38.14	36.33	37.62	196287	37.62	up	up	correct
XNET.US	Xunlei Limited	20190206	3.44	3.44	3.3199	3.32	98326	3.32	down	down	correct
XOMA.US	XOMA Corporation	20190206	12.15	12.44	11.7358	11.95	32448	11.95	down	down	correct
XONE.US	The ExOne Company	20190206	9.71	10.06	9.7035	9.89	163212	9.89	up	down	incorrect
XPEL.US	XPEL Inc	20190206	5.2115	5.9415	5.2115	5.85	26700	5.85	up	up	correct
XPER.US	Xperi Holding Corporation	20190206	21.95	22.39	21.8416	22.18	374440	20.5434	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190206	6.53	6.53	6.53	6.53	0	5.7748
XRAY.US	DENTSPLY SIRONA Inc	20190206	43.27	43.51	43.07	43.27	912583	42.3445
XRX.US	Xerox Holdings Corporation Common Stock	20190206	29.06	29.52	28.82	29.43	3613948	26.1839	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20190206	12.02	12.02	12.02	12.02	0	10.5671
XSICX.US	Voya Senior Income Fund Class	20190206	12	12	12	12	0	10.6943
XSIIX.US	ING Senior Incm Fd	20190206	11.98	11.98	11.98	11.98	0	10.454
XSIWX.US	ING Senior Incm Fd	20190206	12.03	12.03	12.03	12.03	0	10.504
XSLCX.US	Invesco Senior Loan Fund Class	20190206	6.53	6.53	6.53	6.53	0	6.53
XSPA.US	XpresSpa Group Inc	20190206	0.2058	0.22	0.1968	0.2169	31178	13.014	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20190206	2.06	2.423	2.06	2.34	6301	2.34	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20190206	2.31	2.31	2.19	2.23	1286835	2.23	down	down	correct
YELL.US	Yellow Corporation	20190206	6.79	7	6.7	6.89	825700	6.89	up	up	correct
YI.US	111 Inc	20190206	9.18	9.18	8.85	8.85	15192	8.85	down	down	correct
YMAB.US	Y	20190206	21.13	21.32	20.18	20.36	14780	20.36	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190206	3.12	3.91	3.1	3.27	228927	65.4	up	up	correct
YNDX.US	Yandex N.V	20190206	34.02	34.29	33.69	33.77	1517645	33.77	down	up	incorrect
YORW.US	The York Water Company	20190206	32.87	32.87	32.41	32.51	6828	31.0441	down	up	incorrect
YTEN.US	Yield10 Bioscience Inc	20190206	1.05	1.08	1.01	1.01	560	40.4	down	down	correct
YTRA.US	Yatra Online Inc	20190206	4.62	4.62	4.44	4.51	83996	4.51	down	down	correct
YVR.US	Liquid Media Group Ltd	20190206	2.284	2.284	2.284	2.284	447	2.284
YY.US	JOYY Inc	20190206	69.23	70.03	67.94	68.28	485489	65.5847	down	down	correct
Z.US	Zillow Group Inc	20190206	34.61	34.92	33.73	34.08	1968390	34.08	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20190206	179.17	182.32	179.17	180.76	414331	180.76	up	up	correct
ZD.US	Ziff Davis Inc.	20190206	77.21	77.74	76.08	76.52	573811	75.7233	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190206	0.78	0.79	0.705	0.715	8641	0.715	down	down	correct
ZEUS.US	Olympic Steel Inc	20190206	19.34	19.48	19.09	19.45	52693	19.148	up	up	correct
ZG.US	Zillow Group Inc	20190206	34.5	34.78	33.645	34.02	491814	34.02	down	down	correct
ZGNX.US	Zogenix Inc	20190206	45.67	47.91	44.61	47.68	679170	47.68	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20190206	48.59	49.08	48.52	48.98	2015360	44.7727	up	up	correct
ZIONL.US	ZIONL	20190206	28.68	28.68	28.68	28.68	400	23.8398
ZIONO.US	Zions Bancorporation National Association	20190206	28.7	28.9	28.29	28.31	40300	23.8031	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190206	22.5907	22.5907	22.5	22.572	1926	19.886	down	up	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20190206	2.25	2.36	2.22	2.32	1055909	2.32	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190206	0.11	0.11	0.101	0.1098	58500	0.1098	down	down	correct
ZIXI.US	Zix Corporation	20190206	7.64	7.83	7.58	7.77	447111	7.77	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190206	1.6	1.62	1.51	1.55	764346	1.55	down	down	correct
ZLAB.US	Zai Lab Limited	20190206	29.01	33.86	29.01	31.54	657339	31.54	up	down	incorrect
ZNGA.US	Zynga Inc	20190206	4.56	4.58	4.325	4.51	29425807	4.51	down	down	correct
ZS.US	Zscaler Inc	20190206	48	48.66	46.52	47.75	1231820	47.75	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20190206	2.31	2.31	2.07	2.14	146292	2.14	down	down	correct
ZUMZ.US	Zumiez Inc	20190206	24.11	24.187	23.17	23.53	443608	23.53	down	down	correct
ZVO.US	Zovio Inc	20190206	8.48	8.64	8.46	8.6	78107	8.6	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20190206	10.02	10.03	9.95	10.03	600	10.03	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20190206	5.7	5.72	4.88	5.14	1623700	5.14	down	down	correct
ZYXI.US	Zynex Inc	20190206	3.6	3.84	3.51	3.76	5354	3.76	up	up	correct