CollectAI

close-nasdaq_stocks

2019/03/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190325	1.01	1.01	0.955	0.994	43815	0.994	down	down	correct
AADI.US	Aadi Bioscience Inc	20190325	16.5	16.8	15.825	16.8	29837	16.8	up	up	correct
AAIDX.US	AAIDX	20190325	25.33	25.33	25.33	25.33	0	21.8693
AAL.US	American Airlines Group Inc	20190325	30.53	30.7151	30.16	30.21	5172082	29.8103	down	up	incorrect
AAME.US	Atlantic American Corporation	20190325	2.64	2.64	2.64	2.64	121	2.6054
AAOI.US	Applied Optoelectronics Inc	20190325	12.65	12.76	12.13	12.32	816419	12.32	down	down	correct
AAON.US	AAON Inc	20190325	42.39	43.5	42.1001	43.18	90528	42.3956	up	up	correct
AAPL.US	Apple Inc	20190325	191.51	191.98	186.6	188.74	43845293	46.0026	down	down	correct
AATC.US	Image Sensing Systems Inc	20190325	5.16	5.37	5.03	5.05	15700	4.8051	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190325	46.65	47.9	46.16	46.51	191777	46.51	down	down	correct
ABCB.US	Ameris Bancorp	20190325	33.46	33.76	32.91	33.32	323370	31.8265	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20190325	7.54	7.64	7.3584	7.51	271406	7.51	down	down	correct
ABIO.US	ARCA biopharma Inc	20190325	0.3831	0.3949	0.37	0.3765	11025	6.777	down	down	correct
ABMD.US	Abiomed Inc	20190325	321.3	322.14	313	313.22	762427	313.22	down	down	correct
ABST.US	Absolute Software Corporation	20190325	6.77	6.77	6.77	6.77	0	6.2736
ABTX.US	Allegiance Bancshares Inc	20190325	32.32	33.09	31.89	32.6	179284	31.7825	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190325	3.54	3.61	3.3	3.59	164966	3.59	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190325	26.04	26.7	25.5307	26.19	1117297	26.19	up	up	correct
ACB.US	Aurora Cannabis Inc	20190325	8.85	9.48	8.75	9.25	3438535	111	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190325	16.83	17.21	16.8	17.08	313952	17.08	up	down	incorrect
ACER.US	Acer Therapeutics Inc	20190325	22.93	23.5	22.67	23.47	25281	23.47	up	up	correct
ACET.US	Adicet Bio Inc	20190325	6.4	6.7528	6.3625	6.49	43056	45.43	up	up	correct
ACGL.US	Arch Capital Group Ltd	20190325	32.11	32.33	31.94	31.97	895512	31.97	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20190325	23.7	23.82	23.681	23.82	41287	20.5943	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20190325	29.97	30.24	29.3	29.48	691624	29.48	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20190325	2.86	3.1397	2.78	3.02	285610	60.4	up	up	correct
ACIU.US	AC Immune SA	20190325	4.76	5.08	4.71	5.05	412708	5.05	up	up	correct
ACIW.US	ACI Worldwide Inc	20190325	32.16	32.32	31.89	32.24	582375	32.24	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190325	19.94	20.32	19.6601	20.13	164629	20.13	up	up	correct
ACMR.US	ACM Research Inc	20190325	14.93	15.5	14.47	15.16	110089	15.16	up	up	correct
ACNB.US	ACNB Corporation	20190325	35.6175	35.89	35	35.8	7662	32.5359	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190325	13.08	13.27	12.61	13.13	151293	78.78	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20190325	6.09	6.09	5.75	5.94	641692	5.94	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190325	3.21	3.3	3.07	3.22	1698489	3.22	up	up	correct
ACST.US	Acasti Pharma Inc	20190325	1.03	1.05	1.0007	1.05	37040	8.4	up	down	incorrect
ACTG.US	Acacia Research Corporation	20190325	3.13	3.33	3.13	3.27	333713	3.27	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190325	3.61	3.85	3.55	3.75	249809	3.75	up	up	correct
ADBE.US	Adobe Inc	20190325	259.21	263.12	257.1	262.27	2639365	262.27	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190325	10.96	11.7	10.93	11.66	174078	10.7239	up	up	correct
ADI.US	Analog Devices Inc	20190325	104.84	106.09	104	105.25	2690762	99.8963	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20190325	2.99	2.99	2.83	2.98	59500	2.98	down	up	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190325	0.3701	0.3701	0.3701	0.3701	100	0.3701
ADMA.US	ADMA Biologics Inc	20190325	3.35	3.39	3.09	3.3	1025662	3.3	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190325	2.11	2.12	1.98	2.07	832608	2.07	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190325	7.65	7.65	7.26	7.3	385846	7.3	down	up	incorrect
ADN.US	Advent Technologies Holdings Inc	20190325	9.84	9.84	9.81	9.84	600	9.84
ADNWW.US	Advent Technologies Holdings Inc	20190325	0.28	0.2801	0.28	0.28	131914	0.28
ADP.US	Automatic Data Processing Inc	20190325	153.48	154.21	152.76	153.75	1235203	145.0843	up	up	correct
ADSK.US	Autodesk Inc	20190325	153.53	155.55	152.43	154.69	1768895	154.69	up	up	correct
ADTN.US	ADTRAN Inc	20190325	14.05	14.19	13.87	14.06	228248	13.0545	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190325	63.11	64.6	61.81	64.21	94091	64.21	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190325	5.47	5.54	5.35	5.41	296745	5.41	down	down	correct
ADXS.US	Advaxis Inc	20190325	0.5	0.54	0.485	0.504	4452712	7.56	up	up	correct
AEGN.US	Aegion Corporation	20190325	16.7	16.92	16.45	16.66	106249	16.66	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190325	1.63	1.7414	1.6	1.68	240024	5.04	up	down	incorrect
AEHR.US	Aehr Test Systems	20190325	1.38	1.4	1.36	1.36	21412	1.36	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20190325	48.76	49.24	48.0648	48.55	189377	48.3424	down	down	correct
AEMD.US	Aethlon Medical Inc	20190325	0.97	1.02	0.96	0.9601	11267	14.4015	down	up	incorrect
AEP.US	American Electric Power Company Inc	20190325	85.26	85.635	84.91	85.32	2383808	77.9272	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190325	51.65	57.4	51.26	51.39	288800	43.5422	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20190325	46.68	47.4	44.78	45.51	371209	45.51	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20190325	10.22	10.22	10.21	10.21	2130	10.21	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20190325	1.32	1.38	1.32	1.38	9700	1.38	up	up	correct
AEYE.US	AudioEye Inc	20190325	9.6	9.6	9.1	9.1	37962	9.1	down	up	incorrect
AEZS.US	Aeterna Zentaris Inc	20190325	4.13	4.28	4	4.19	217680	4.19	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190325	11.3038	11.5233	11.3038	11.5233	1079	11.5233	up	up	correct
AFIN.US	American Finance Trust Inc	20190325	10.79	10.85	10.5276	10.68	235124	8.3753	down	down	correct
AFINP.US	American Finance Trust Inc	20190325	24.5	24.6	24.2	24.32	16800	19.9781	down	down	correct
AFMD.US	Affimed N.V	20190325	3.99	4.12	3.85	4	645059	4	up	up	correct
AGEN.US	Agenus Inc	20190325	2.82	2.87	2.74	2.83	649244	2.83	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20190325	3.26	3.31	3.1	3.12	69480	3.12	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20190325	62.15	62.95	61	62.75	268863	62.75	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190325	7.54	7.98	7.53	7.9	370140	7.9	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190325	19.02	19.25	19.02	19.25	360	19.25	up	up	correct
AGNC.US	AGNC Investment Corp	20190325	18.02	18.03	17.92	17.95	5993061	13.5205	down	down	correct
AGNCM.US	AGNC Investment Corp	20190325	25.03	25.05	24.98	25.02	86391	20.7852	down	down	correct
AGNCN.US	AGNC Investment Corp	20190325	26.16	26.16	26.05	26.085	9714	21.482	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190325	1.47	1.55	1.47	1.53	225263	1.53	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20190325	4.15	4.41	4.14	4.2	40442	4.2	up	up	correct
AGYS.US	Agilysys Inc	20190325	20.71	21.07	20.71	20.89	89429	20.89	up	up	correct
AHCO.US	AdaptHealth Corp	20190325	9.95	9.95	9.95	9.95	2200	9.95
AHPI.US	Allied Healthcare Products Inc	20190325	1.75	1.95	1.7368	1.8335	36256	1.8335	up	up	correct
AIHS.US	Senmiao Technology Limited	20190325	4.64	4.68	4.43	4.44	32476	4.44	down	down	correct
AIKI.US	AIkido Pharma Inc	20190325	0.8756	0.9248	0.8461	0.8575	19493	3.2743	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190325	30.15	30.7299	29.74	30.06	506731	29.0343	down	down	correct
AINV.US	Apollo Investment Corporation	20190325	15.12	15.28	15.09	15.13	367172	10.7609	up	up	correct
AIRG.US	Airgain Inc	20190325	12.6	12.74	12.3269	12.56	29384	12.56	down	down	correct
AIRT.US	Air T Inc	20190325	30.52	30.52	30.52	30.52	191	20.3467
AKAM.US	Akamai Technologies Inc	20190325	68.23	69.26	67.28	69.12	2553916	69.12	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190325	8.37	8.69	8.35	8.63	820669	8.63	up	up	correct
AKTS.US	Akoustis Technologies Inc	20190325	6.54	6.62	6.13	6.19	185508	6.19	down	down	correct
AKTX.US	Akari Therapeutics Plc	20190325	4.06	4.1307	3.51	3.69	349287	3.69	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20190325	9.98	9.99	9.92	9.92	52709	9.92	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20190325	10.17	10.17	10.17	10.17	1000	10.17
ALBO.US	Albireo Pharma Inc	20190325	28.4	29.04	27.83	28.76	24304	28.76	up	up	correct
ALCO.US	Alico Inc	20190325	27	27.49	27	27.39	1901	25.8337	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20190325	7.47	7.6199	6.81	7.14	352224	7.14	down	down	correct
ALEC.US	Alector Inc	20190325	18.16	19.47	17.91	19.39	72313	19.39	up	up	correct
ALGN.US	Align Technology Inc	20190325	269.75	274.3163	266	271.02	1004427	271.02	up	up	correct
ALGT.US	Allegiant Travel Company	20190325	122	123.43	120.91	121.97	92157	119.6745	down	down	correct
ALIM.US	Alimera Sciences Inc	20190325	1.06	1.11	1.03	1.09	217175	16.35	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20190325	1.65	1.65	1.65	1.65	2707	1.65
ALKS.US	Alkermes plc	20190325	34.04	34.155	33.04	33.38	597799	33.38	down	up	incorrect
ALLK.US	Allakos Inc	20190325	36.31	36.79	35.47	36.7	459979	36.7	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190325	25.69	26.17	24.6	24.82	696785	24.82	down	down	correct
ALLT.US	Allot Ltd	20190325	7.61	7.69	7.54	7.59	34330	7.59	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20190325	6.98	7.04	6.79	6.91	7036	6.91	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190325	84.27	85.9229	82.5196	84.17	506354	84.17	down	down	correct
ALOT.US	AstroNova Inc	20190325	19.58	20	19.36	19.62	11020	19.136	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20190325	6.8	6.94	6.64	6.79	5021	6.79	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190325	0.032	0.032	0.02	0.0243	330888	0.0243	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20190325	60.97	62.32	60.5	61.68	366665	61.68	up	down	incorrect
ALRN.US	Aileron Therapeutics Inc	20190325	1.94	1.9725	1.82	1.85	52213	1.85	down	down	correct
ALT.US	Altimmune Inc	20190325	2.89	2.92	2.77	2.91	567576	2.91	up	up	correct
ALTM.US	Altus Midstream Company	20190325	6.23	6.23	5.99	6.03	16088	109.8145	down	down	correct
ALTO.US	Alto Ingredients Inc	20190325	1.05	1.07	0.9802	1.02	722683	1.02	down	down	correct
ALTR.US	Altair Engineering Inc	20190325	36.07	36.59	34.815	36.56	225900	36.56	up	up	correct
ALYA.US	Alithya Group Inc	20190325	2.815	2.88	2.815	2.875	4983	2.875	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20190325	14.75	15.14	14.75	14.99	32794	14.1757	up	up	correct
AMAT.US	Applied Materials Inc	20190325	39.69	40.13	39.065	39.4	6710168	38.1004	down	down	correct
AMBA.US	Ambarella Inc	20190325	42.4	43.11	41.82	42.34	305143	42.34	down	down	correct
AMCX.US	AMC Networks Inc	20190325	56.78	57.26	55.525	55.97	463389	55.97	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20190325	26.29	26.99	25.54	25.97	78438159	25.97	down	down	correct
AMED.US	Amedisys Inc	20190325	122.3	124.25	120.02	123.88	242782	123.88	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190325	18.7	18.75	18.56	18.56	22622	18.56	down	down	correct
AMGN.US	Amgen Inc	20190325	186.64	187.78	185.04	186.59	2523724	172.2463	down	down	correct
AMKR.US	Amkor Technology Inc	20190325	8.61	8.72	8.49	8.63	770333	8.5461	up	up	correct
AMNB.US	American National Bankshares Inc	20190325	32.9	33.35	32.88	33.35	6103	30.3442	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190325	37.06	37.39	35.88	36.63	105985	24.1897	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20190325	0.0415	0.0425	0.0415	0.0425	123501	0.85	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190325	20.16	20.73	20.14	20.44	132951	20.44	up	down	incorrect
AMRK.US	A	20190325	12.0301	12.325	12.03	12.0975	2872	10.9917	up	down	incorrect
AMRN.US	Amarin Corporation plc	20190325	17.35	18	17.26	17.51	4330145	17.51	up	up	correct
AMRS.US	Amyris Inc	20190325	2.25	2.325	2.05	2.09	3607549	2.09	down	down	correct
AMSC.US	American Superconductor Corporation	20190325	12	13.15	11.4	13.08	1622358	13.08	up	down	incorrect
AMSF.US	AMERISAFE Inc	20190325	58.26	58.84	57.88	58.37	123467	46.6563	up	down	incorrect
AMSWA.US	American Software Inc	20190325	11.45	11.68	11.43	11.6	114260	10.8186	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190325	14.17	14.17	13.8	14	10378	13.976	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20190325	12.4365	12.4365	12.4365	12.4365	482	12.4365
AMTX.US	Aemetis Inc	20190325	0.8622	0.9001	0.8101	0.8709	27139	0.8709	up	up	correct
AMWD.US	American Woodmark Corporation	20190325	75.66	79.09	74.81	78.52	180366	78.52	up	down	incorrect
AMZN.US	Amazon.com Inc	20190325	1757.79	1782.675	1747.5	1774.26	5103803	1774.26	up	up	correct
ANAB.US	AnaptysBio Inc	20190325	71.23	72	68.6	69.85	223797	69.85	down	down	correct
ANAT.US	American National Group Inc	20190325	122.77	124.09	121.49	123.26	36637	113.4727	up	up	correct
ANDE.US	The Andersons Inc	20190325	32.65	32.95	32.39	32.86	69479	30.2586	up	up	correct
ANGI.US	Angi Inc	20190325	16.49	16.55	15.925	16.03	559187	16.03	down	down	correct
ANGO.US	AngioDynamics Inc	20190325	21.84	22.23	21.64	21.88	151821	21.88	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20190325	29.54	29.91	29.14	29.54	119775	29.54
ANIP.US	ANI Pharmaceuticals Inc	20190325	65.97	66.81	65.42	66.64	63725	66.64	up	up	correct
ANIX.US	Anixa Biosciences Inc	20190325	4.72	4.8399	4.52	4.54	43335	4.54	down	down	correct
ANSS.US	ANSYS Inc	20190325	176.46	177.75	175.55	177.44	476296	177.44	up	up	correct
ANTE.US	AirNet Technology Inc	20190325	0.4489	0.4669	0.4489	0.466	32894	2.33	up	up	correct
ANY.US	Sphere 3D Corp	20190325	2.59	2.6	2.49	2.5105	70282	2.5105	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190325	10.4	10.51	10.225	10.45	111119	10.45	up	up	correct
APA.US	APA Corporation	20190325	34.77	35.1	34.24	34.92	3352594	33.2046	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20190325	0.59	0.6	0.55	0.56	3536	22.4	down	down	correct
APEI.US	American Public Education Inc	20190325	30	30.27	29.54	29.78	44162	29.78	down	down	correct
APEN.US	Apollo Endosurgery Inc	20190325	3.96	3.96	3.44	3.45	22826	3.45	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20190325	18.88	19.64	18.7	19.36	205257	19.36	up	up	correct
APM.US	Aptorum Group Limited	20190325	13.66	13.66	13.02	13.1	4717	13.1	down	down	correct
APOG.US	Apogee Enterprises Inc	20190325	35.2	35.92	34.8	35.7	152604	33.4361	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20190325	1	1	0.9404	0.95	184883	19	down	down	correct
APPF.US	AppFolio Inc	20190325	75.11	78.11	74.93	77.64	131910	77.64	up	up	correct
APPN.US	Appian Corporation	20190325	34.5	34.55	33.65	34.34	288844	34.34	down	up	incorrect
APPS.US	Digital Turbine Inc	20190325	3.59	3.59	3.07	3.09	3180645	3.09	down	up	incorrect
APTO.US	Aptose Biosciences Inc	20190325	2.39	2.39	2.2	2.27	485292	2.27	down	down	correct
APTX.US	Aptinyx Inc	20190325	4.35	4.54	4.22	4.28	457741	4.28	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190325	0.93	1.03	0.8901	0.9707	2813357	13.5898	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190325	2.39	2.39	2.39	2.39	710	2.39
APYX.US	Apyx Medical Corporation	20190325	7.61	8.1	7.5746	7.96	181663	7.96	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20190325	2.3	2.3	2.16	2.16	258478	2.16	down	down	correct
AQMS.US	Aqua Metals Inc	20190325	3.42	3.43	2.88	2.95	2510773	2.95	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20190325	6.26	6.6204	5.93	6.16	82143	6.16	down	up	incorrect
ARAV.US	Aravive Inc	20190325	8.25	8.25	7.91	8.2	21422	8.2	down	down	correct
ARAY.US	Accuray Incorporated	20190325	4.7	4.73	4.58	4.64	297632	4.64	down	down	correct
ARCB.US	ArcBest Corporation	20190325	30.6	31.29	30.16	30.55	274229	29.7969	down	down	correct
ARCC.US	Ares Capital Corporation	20190325	16.99	17.05	16.84	17.03	1926711	13.1656	up	up	correct
ARCE.US	Arco Platform Limited	20190325	31.44	32.055	30.94	31.71	99681	31.71	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190325	5.13	5.355	4.8458	5.15	37049	5.15	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20190325	11.49	11.6	9.9838	10.63	2738	10.63	down	down	correct
ARDX.US	Ardelyx Inc	20190325	3.31	3.37	3.25	3.28	207546	3.28	down	down	correct
AREC.US	American Resources Corporation	20190325	4.11	4.2	4.1	4.2	1616	4.2	up	down	incorrect
ARGX.US	argenx SE	20190325	126	126.24	123.6	123.81	156029	123.81	down	down	correct
ARKR.US	Ark Restaurants Corp	20190325	18.92	19.802	18.92	19.45	5499	18.4575	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20190325	20.2	20.48	20.2	20.48	278031	16.8834	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20190325	43.26	44.17	42.65	44.05	417443	44.05	up	up	correct
AROW.US	Arrow Financial Corporation	20190325	31.68	32.48	31.6	32.44	16135	28.8537	up	up	correct
ARTL.US	Artelo Biosciences Inc	20190325	1.12	1.12	1.12	1.12	100	8.96
ARTNA.US	Artesian Resources Corporation	20190325	37.9	37.9	36.81	37.7	10625	35.0015	down	down	correct
ARTW.US	Art's	20190325	1.97	2.03	1.94	1.94	3644	1.94	down	down	correct
ARVN.US	Arvinas Inc	20190325	15.9	16.6	15.6	15.85	123336	15.85	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190325	17.71	18.2	17.27	18.07	1542899	18.07	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190325	24.55	24.55	24.55	24.55	0	19.5046
ASLE.US	AerSale Corporation	20190325	9.77	9.77	9.77	9.77	2501	9.77
ASLEW.US	AerSale Corporation	20190325	0.35	0.35	0.35	0.35	10	0.35
ASLN.US	ASLAN Pharmaceuticals Limited	20190325	4.34	4.34	4.06	4.06	2666	4.06	down	down	correct
ASMB.US	Assembly Biosciences Inc	20190325	18.11	18.42	16.77	17.7	434408	17.7	down	down	correct
ASML.US	ASML Holding N.V	20190325	186.33	187.94	185.1801	186.33	1028652	180.7525
ASPS.US	Altisource Portfolio Solutions S.A	20190325	24.31	25.05	24.04	24.78	48112	24.78	up	up	correct
ASPU.US	Aspen Group Inc	20190325	5.3299	5.42	5.23	5.28	27388	5.28	down	down	correct
ASRT.US	Assertio Holdings Inc	20190325	4.9	5.085	4.79	4.87	839917	19.48	down	down	correct
ASRV.US	AmeriServ Financial Inc	20190325	3.98	4.01	3.92	3.995	13965	3.7058	up	up	correct
ASTC.US	Astrotech Corporation	20190325	3.78	3.86	3.72	3.79	6758	3.79	up	up	correct
ASTE.US	Astec Industries Inc	20190325	36.51	36.92	36.14	36.4	176264	35.3729	down	down	correct
ASUR.US	Asure Software Inc	20190325	6.18	6.34	6.03	6.27	265615	6.27	up	up	correct
ASYS.US	Amtech Systems Inc	20190325	5.16	5.26	4.94	5.23	41069	5.23	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20190325	6.8	6.87	6.77	6.84	171467	5.7045	up	up	correct
ATEC.US	Alphatec Holdings Inc	20190325	2.64	2.71	2.51	2.67	233651	2.67	up	up	correct
ATEX.US	Anterix Inc	20190325	35.34	35.4345	33.605	34.38	110239	34.38	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20190325	2.08	2.0899	1.951	1.99	25260	1.99	down	down	correct
ATHX.US	Athersys Inc	20190325	1.53	1.56	1.5	1.54	246268	1.54	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190325	3.5206	3.55	3.5206	3.55	837	3.55	up	up	correct
ATLO.US	Ames National Corporation	20190325	26.6245	26.8	26.6245	26.8	7518	23.9078	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190325	0.0016	0.002	0.0016	0.0018	4507100	0.0018	up	up	correct
ATNF.US	180 Life Sciences Corp	20190325	10.3698	10.38	10.36	10.38	34538	10.38	up	up	correct
ATNI.US	ATN International Inc	20190325	54.99	55.85	54.65	55.37	41683	53.3968	up	up	correct
ATNX.US	Athenex Inc	20190325	12.22	12.57	12.05	12.48	202505	12.48	up	down	incorrect
ATOM.US	Atomera Incorporated	20190325	3.1	3.3	3.1	3.2	33270	3.2	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190325	3.75	3.95	3.62	3.82	1063964	3.82	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20190325	37.38	37.885	36.4	36.5	478109	36.5	down	up	incorrect
ATRC.US	AtriCure Inc	20190325	28.01	28.45	27.6671	28.37	220071	28.37	up	up	correct
ATRI.US	Atrion Corporation	20190325	851.99	873	851.99	869.26	14313	846.066	up	up	correct
ATRO.US	Astronics Corporation	20190325	30.15	30.88	29.92	30.84	145319	30.84	up	up	correct
ATRS.US	Antares Pharma Inc	20190325	3.11	3.1356	3.03	3.08	981434	3.08	down	down	correct
ATSG.US	Air Transport Services Group Inc	20190325	21.17	21.73	21.1	21.61	571450	21.61	up	up	correct
ATVI.US	Activision Blizzard Inc	20190325	46.75	47.545	46.42	46.98	6976906	46.078	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20190325	5.36	5.5499	5.3401	5.5004	13516	5.5004	up	up	correct
ATXS.US	Astria Therapeutics Inc	20190325	43.62	44.52	42.3	43.5	34483	43.5	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20190325	30.98	31.3	30.59	30.88	226223	28.3334	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20190325	37.47	38.45	35	37.64	8071	35.1392	up	up	correct
AUDC.US	AudioCodes Ltd	20190325	12.93	13.07	12.6657	13.05	175757	12.7043	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20190325	2.7	3.063	1.803	3.03	10733	3.03	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190325	6.47	6.6	6.38	6.59	400691	6.59	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20190325	24.69	24.89	24.055	24.46	18219	24.46	down	down	correct
AUTO.US	AutoWeb Inc	20190325	4.29	4.42	4.13	4.255	14544	4.255	down	down	correct
AVAV.US	AeroVironment Inc	20190325	67.69	70.15	67.69	69.22	294996	69.22	up	down	incorrect
AVCO.US	Avalon GloboCare Corp	20190325	5.24	5.24	4.91	5.05	71638	5.05	down	up	incorrect
AVCT.US	American Virtual Cloud Technologies Inc	20190325	10.25	10.26	10.25	10.25	12562	10.25
AVCTW.US	AVCTW	20190325	0.24	0.2401	0.24	0.24	54500	0.24
AVDL.US	Avadel Pharmaceuticals plc	20190325	1.5	1.525	1.43	1.44	72505	1.44	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190325	0.6057	0.61	0.55	0.5733	1475697	5.733	down	down	correct
AVGO.US	Broadcom Inc	20190325	292.2	294.18	289.002	292.16	2387876	263.6426	down	down	correct
AVGR.US	Avinger Inc	20190325	0.87	0.875	0.78	0.8517	374639	8.517	down	down	correct
AVID.US	Avid Technology Inc	20190325	7	7.37	6.91	7.17	539355	7.17	up	up	correct
AVNW.US	Aviat Networks Inc	20190325	13.39	13.55	13.0981	13.36	2068	6.68	down	down	correct
AVRO.US	AVROBIO Inc	20190325	17.58	18.11	17.1	17.78	196622	17.78	up	up	correct
AVT.US	Avnet Inc	20190325	41.99	41.99	41.31	41.45	606313	38.768	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20190325	5.6	5.6	5.25	5.51	153200	5.51	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190325	3.09	3.42	2.98	3.42	970650	3.42	up	up	correct
AWH.US	Aspira Women's Health Inc	20190325	1.34	1.39	1.2	1.23	261722	1.23	down	down	correct
AWRE.US	Aware Inc	20190325	3.78	3.8273	3.78	3.8273	1907	3.8273	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20190325	1.33	1.36	1.23	1.27	60575	25.4	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20190325	19.86	20.3635	19.5811	20.32	133242	20.32	up	up	correct
AXGN.US	AxoGen Inc	20190325	21.3	21.78	20.78	21.42	473296	21.42	up	down	incorrect
AXNX.US	Axonics Inc	20190325	23.26	23.6	22.65	22.99	95551	22.99	down	down	correct
AXON.US	Axon Enterprise Inc	20190325	52	53.35	51.4388	52.89	315874	52.89	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20190325	14.1	16.38	13.99	16.34	4611255	16.34	up	up	correct
AXTI.US	AXT Inc	20190325	4.35	4.45	4.2887	4.42	159299	4.42	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190325	19.6	19.695	19.39	19.41	271445	16.6404	down	down	correct
AYRO.US	Ayro Inc	20190325	2.06	2.2	1.995	2.085	121404	20.85	up	up	correct
AYTU.US	Aytu Biopharma Inc	20190325	1.8	1.8	1.5414	1.6	69523	16	down	up	incorrect
AZN.US	AstraZeneca PLC	20190325	42.6	42.79	42.425	42.55	2971691	39.8499	down	down	correct
AZPN.US	Aspen Technology Inc	20190325	102.15	103.715	100.93	103.19	557940	103.19	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20190325	2.25	2.2599	2.2	2.2501	3365	22.501	up	up	correct
BAND.US	Bandwidth Inc	20190325	67.43	67.51	65.18	66.9	261443	66.9	down	down	correct
BANF.US	BancFirst Corporation	20190325	50.59	51.14	50.19	50.67	41301	47.2114	up	up	correct
BANR.US	Banner Corporation	20190325	52.03	52.65	51.33	52.02	135585	46.4476	down	down	correct
BANX.US	StoneCastle Financial Corp	20190325	21.55	21.8	21.1	21.38	46359	17.6422	down	down	correct
BATRA.US	The Liberty Braves Group	20190325	28	28.43	27.84	28.27	48097	28.27	up	up	correct
BATRK.US	The Liberty Braves Group	20190325	27.89	28.28	27.76	28.14	110036	28.14	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20190325	13.69	14.14	13.61	13.87	5219683	13.0207	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20190325	10	10.11	9.5	9.5	3046	9.5	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20190325	3.85	3.88	3.81	3.83	20685	3.508	down	down	correct
BBI.US	Brickell Biotech Inc	20190325	1.23	1.23	1.21	1.23	93831	8.61
BBIG.US	Vinco Ventures Inc	20190325	5.1104	5.435	5.1104	5.245	14912	5.245	up	up	correct
BBQ.US	BBQ Holdings Inc	20190325	6.04	6.04	5.66	5.8063	13292	5.8063	down	down	correct
BBSI.US	Barrett Business Services Inc	20190325	74.51	76.95	73.67	76.02	29788	72.4381	up	up	correct
BCBP.US	BCB Bancorp Inc	20190325	12.35	12.75	12.32	12.41	16075	10.8619	up	up	correct
BCDA.US	BioCardia Inc	20190325	1.305	1.31	1.3	1.31	184	11.79	up	down	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20190325	4.13	4.29	4.11	4.26	268774	4.26	up	up	correct
BCML.US	BayCom Corp	20190325	20.92	21.43	20.85	21.17	4576	21.17	up	up	correct
BCOR.US	Blucora Inc	20190325	32.56	33.46	32.56	33.1	328959	33.1	up	up	correct
BCOV.US	Brightcove Inc	20190325	8.14	8.29	8.13	8.2	88373	8.2	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190325	7.2971	7.3207	7.2948	7.2948	6185	7.2948	down	down	correct
BCPC.US	Balchem Corporation	20190325	90.68	91.69	90.105	91.15	97647	89.8691	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190325	7.33	7.59	7.1	7.49	551747	7.49	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20190325	0.083	0.084	0.08	0.0831	54192	24.93	up	down	incorrect
BDREX.US	BDREX	20190325	10.47	10.47	10.47	10.47	0	1.7855
BDRWX.US	BDRWX	20190325	10.47	10.47	10.47	10.47	0	1.7764
BDSI.US	BioDelivery Sciences International Inc	20190325	5.07	5.22	4.9	5.08	911185	5.08	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20190325	33.26	34.21	33.01	34.11	755284	34.11	up	up	correct
BEEM.US	Beam Global	20190325	0.197	0.1975	0.181	0.1816	238425	9.08	down	up	incorrect
BELFA.US	Bel Fuse Inc	20190325	21.49	21.49	21.49	21.49	152	20.4375
BELFB.US	Bel Fuse Inc	20190325	26.1	26.15	25.36	25.37	11651	23.9882	down	down	correct
BFC.US	Bank First Corporation	20190325	55.8701	59	55.8701	59	3558	56.7848	up	up	correct
BFI.US	BurgerFi International Inc	20190325	10.15	10.15	10.13	10.13	1040	10.13	down	down	correct
BFIN.US	BankFinancial Corporation	20190325	14.28	14.58	14.28	14.45	36963	13.0028	up	up	correct
BFRA.US	Biofrontera AG	20190325	12.7805	12.9	12.72	12.9	767	12.8465	up	up	correct
BFST.US	Business First Bancshares Inc	20190325	22.76	23.87	22.44	23.87	9358	22.5739	up	up	correct
BGCP.US	BGC Partners Inc	20190325	5.35	5.37	5.22	5.25	1710092	4.6172	down	up	incorrect
BGFDX.US	BGFDX	20190325	24.23	24.23	24.23	24.23	0	21.1457
BGFLX.US	BGFLX	20190325	24.23	24.23	24.23	24.23	0	21.0241
BGFTX.US	BGFTX	20190325	24.18	24.18	24.18	24.18	0	21.2212
BGFV.US	Big 5 Sporting Goods Corporation	20190325	3.23	3.27	3.15	3.24	215939	2.6306	up	up	correct
BGNE.US	BeiGene Ltd	20190325	125	127.05	121.67	126.02	197484	126.02	up	up	correct
BHF.US	Brighthouse Financial Inc	20190325	35.51	35.8461	34.7	34.92	1551672	34.92	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20190325	24.9	24.98	24.85	24.98	60867	21.2639	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20190325	25.35	25.4	25.2	25.35	386591	21.4164
BHTG.US	BioHiTech Global Inc	20190325	2.38	2.56	2.2501	2.35	26314	2.35	down	down	correct
BIDU.US	Baidu Inc	20190325	165.57	167.19	163.76	166.88	1623848	166.88	up	up	correct
BIIB.US	Biogen Inc	20190325	220.02	221.8795	216.12	220.26	5968576	220.26	up	down	incorrect
BILI.US	Bilibili Inc	20190325	17.11	17.81	17.05	17.59	1901383	17.59	up	up	correct
BIMI.US	BIMI International Medical Inc	20190325	6.95	7.09	6.26	6.9975	53511	6.9975	up	up	correct
BIOC.US	Biocept Inc	20190325	1.05	1.05	1	1.03	88056	10.3	down	down	correct
BIOL.US	BIOLASE Inc	20190325	2.3033	2.4	2.2901	2.4	27626	2.4	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190325	5.12	5.325	4.9	5	37075	5	down	down	correct
BIVI.US	BioVie Inc	20190325	0.1	0.11	0.085	0.095	1444	11.875	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190325	45.5	45.91	44.735	45.06	442240	44.4687	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190325	6	6.01	5.96	5.96	224046	4.3115	down	up	incorrect
BKEP.US	Blueknight Energy Partners L.P	20190325	1.06	1.07	1	1.03	525738	0.7845	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20190325	5.13	5.205	5.03	5.05	38159	3.6675	down	up	incorrect
BKNG.US	Booking Holdings Inc	20190325	1714.01	1759.88	1712.71	1752.39	559733	1752.39	up	down	incorrect
BKR.US	Baker Hughes Company	20190325	26.95	27.47	26.89	27.43	2448312	24.8974	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20190325	18.46	18.46	18.46	18.46	183	16.5413
BKYI.US	BIO	20190325	1.2417	1.2417	1.16	1.2095	2597	9.676	down	down	correct
BL.US	BlackLine Inc	20190325	46.72	47.67	46.49	47.36	316002	47.36	up	up	correct
BLBD.US	Blue Bird Corporation	20190325	17.05	17.33	16.94	17.24	39305	17.24	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190325	3.67	3.67	3.43	3.57	630471	35.7	down	down	correct
BLDP.US	Ballard Power Systems Inc	20190325	3.01	3.06	2.935	3.02	684065	3.02	up	up	correct
BLFS.US	BioLife Solutions Inc	20190325	19.36	20.01	17.5	18.78	288189	18.78	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190325	0.215	0.215	0.2	0.2065	436154	10.325	down	down	correct
BLKB.US	Blackbaud Inc	20190325	75.77	76.76	75.24	76.22	175528	75.7679	up	up	correct
BLMN.US	Bloomin' Brands Inc	20190325	19.47	19.85	19.41	19.77	1245601	19.2694	up	up	correct
BLNK.US	Blink Charging Co	20190325	2.85	2.98	2.78	2.93	252328	2.93	up	up	correct
BLNKW.US	BLNKW	20190325	1.39	1.39	1.25	1.35	52856	1.35	down	up	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20190325	0.723	0.73	0.6915	0.6967	4143	10.4505	down	down	correct
BLRX.US	BioLineRx Ltd	20190325	0.441	0.45	0.43	0.4393	57095	6.5895	down	down	correct
BLU.US	BELLUS Health Inc	20190325	1.1366	1.1441	1.12	1.12	2194	4.032	down	up	incorrect
BLUCX.US	Bluestone Community Development Fund	20190325	9.72	9.72	9.72	9.72	0	8.981
BLUE.US	bluebird bio Inc	20190325	146.3773	149.4158	143.5108	146.1474	507578	94.6551	down	up	incorrect
BMRA.US	Biomerica Inc	20190325	2.5	2.6	2.4601	2.4601	3118	2.4601	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190325	39.25	39.92	38.75	39.62	46017	37.0713	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190325	87.86	88.73	86.62	88.55	1173077	88.55	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190325	34.5	34.93	34.03	34.55	65714	31.7703	up	up	correct
BNFT.US	Benefitfocus Inc	20190325	45.03	47.4	44.45	46.98	751934	46.98	up	up	correct
BNGO.US	Bionano Genomics Inc	20190325	4.69	4.74	4.35	4.35	9003	4.35	down	down	correct
BNSO.US	Bonso Electronics International Inc	20190325	2.9	2.9	2.8847	2.9	1873	2.9
BNTC.US	Benitec Biopharma Inc	20190325	1.81	1.8176	1.7001	1.8	230	27	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190325	10.42	10.47	10.3059	10.47	18965	9.8774	up	up	correct
BOKF.US	BOK Financial Corporation	20190325	77.48	78.43	76.82	78.23	228871	72.6091	up	up	correct
BOMN.US	Boston Omaha Corporation	20190325	24.92	25.215	23.85	24.86	40667	24.86	down	down	correct
BOOM.US	DMC Global Inc	20190325	47.82	48.525	46.96	47.9	89397	47.354	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190325	2.71	2.75	2.65	2.69	60278	2.69	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20190325	13.94	13.961	13.589	13.71	5655	11.7689	down	down	correct
BOXL.US	Boxlight Corporation	20190325	2.8	3.4	2.7	2.74	1218757	2.74	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190325	78.58	80.2	76.095	78.29	474592	78.29	down	down	correct
BPOP.US	Popular Inc	20190325	50.02	50.475	49.23	50.33	1013031	46.3731	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190325	25.11	25.13	25.05	25.13	4894	21.441	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190325	26.49	26.49	26.49	26.49	914	22.9415
BPRN.US	The Bank of Princeton	20190325	31.34	31.34	30.4636	30.75	7061	29.3728	down	down	correct
BPTH.US	Bio	20190325	19.21	20.0096	18.5	19.25	1296018	19.25	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190325	20.19	20.33	20.02	20.16	1398400	16.8542	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20190325	24.8	24.82	24.73	24.77	82400	20.6149	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190325	0.6	0.6	0.57	0.59	278450	0.59	down	down	correct
BRID.US	Bridgford Foods Corporation	20190325	23.75	23.75	22.26	22.6628	7266	22.6628	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190325	13.92	14.11	13.83	13.9	240571	12.629	down	down	correct
BRKR.US	Bruker Corporation	20190325	38.09	38.45	37.73	38.12	703420	37.8022	up	up	correct
BRKS.US	Brooks Automation Inc	20190325	29.35	29.59	28.64	28.98	419488	28.412	down	down	correct
BRQS.US	Borqs Technologies Inc	20190325	4.93	4.9519	4.5999	4.8969	6900	4.8969	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190325	0.741	0.77	0.714	0.75	12183	3000	up	up	correct
BRY.US	Berry Corporation	20190325	11.02	11.265	10.91	10.97	589647	9.8942	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20190325	16.88	17.56	16.88	17.01	18815	15.3468	up	down	incorrect
BSGM.US	BioSig Technologies Inc	20190325	6.1	6.15	5.9127	5.94	39008	5.94	down	down	correct
BSQR.US	BSQUARE Corporation	20190325	1.91	2.0142	1.875	1.93	4481	1.93	up	up	correct
BSRR.US	Sierra Bancorp	20190325	23.16	23.71	23.06	23.68	25034	21.5614	up	up	correct
BSVN.US	Bank7 Corp	20190325	15.4983	16.22	15.3501	16.12	4006	14.652	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20190325	9.15	9.47	8.85	9.3	26673	9.3	up	down	incorrect
BTB.US	Bit Brother Limited	20190325	2.3	2.77	2.25	2.48	505700	2.48	up	up	correct
BTBT.US	Bit Digital Inc	20190325	9.2	9.4599	8.95	9.2099	4018	9.2099	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20190325	0.0175	0.0187	0.0164	0.0174	8116	5.22	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20190325	0.91	0.91	0.8225	0.86	88666	0.86	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190325	3.9	3.9	3.8291	3.8291	2666	7.6582	down	up	incorrect
BUSE.US	First Busey Corporation	20190325	23.66	24.05	23.44	23.71	180064	21.2634	up	down	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20190325	5.3	5.53	5.3	5.4	3114	5.4	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190325	10.32	10.45	10.21	10.25	36263	10.25	down	up	incorrect
BWEN.US	Broadwind Inc	20190325	1.64	1.66	1.58	1.5869	12688	1.5869	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20190325	27.4	27.81	27.14	27.6	21089	25.7405	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190325	10	10	10	10	800	8.9844
BYFC.US	Broadway Financial Corporation	20190325	1.45	1.47	1.39	1.47	3470	1.47	up	up	correct
BYRN.US	Byrna Technologies Inc	20190325	1.515	1.515	1.515	1.515	47	1.515
BYSI.US	BeyondSpring Inc	20190325	17.7735	17.7735	17.6	17.6	370	17.6	down	down	correct
BZUN.US	Baozun Inc	20190325	35.99	37.13	35.78	36.92	1231069	36.92	up	up	correct
CAAS.US	China Automotive Systems Inc	20190325	3.4	3.4201	3.25	3.35	66807	3.35	down	down	correct
CAC.US	Camden National Corporation	20190325	39.16	40.43	38.68	40.34	54126	36.8609	up	up	correct
CACC.US	Credit Acceptance Corporation	20190325	434.15	439.606	430.725	434.27	83002	434.27	up	up	correct
CADCX.US	CADCX	20190325	25.69	25.69	25.69	25.69	0	22.1011
CADEX.US	CADEX	20190325	25.69	25.69	25.69	25.69	0	22.2111
CADFX.US	CION Ares Diversified Credit Fund W	20190325	25.69	25.69	25.69	25.69	0	22.1221
CADUX.US	CADUX	20190325	25.69	25.69	25.69	25.69	0	22.1175
CADWX.US	CADWX	20190325	25.69	25.69	25.69	25.69	0	23.5945
CAKE.US	The Cheesecake Factory Incorporated	20190325	45.73	46.73	45.56	46.58	558453	44.9305	up	up	correct
CALA.US	Calithera Biosciences Inc	20190325	6.41	6.5376	6.23	6.38	158041	6.38	down	down	correct
CALB.US	California BanCorp	20190325	18.6	18.6	18.5	18.5	1501	18.5	down	down	correct
CALM.US	Cal	20190325	43.65	44.15	43.36	43.99	145150	43.6638	up	up	correct
CAMP.US	CalAmp Corp	20190325	12.05	12.41	12.05	12.31	286790	12.31	up	up	correct
CAMT.US	Camtek Ltd	20190325	8.78	8.9	8.64	8.73	172434	8.5608	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190325	0.58	0.58	0.5051	0.55	18712	5.5	down	down	correct
CAR.US	Avis Budget Group Inc	20190325	33.21	33.88	32.95	33.32	1119520	33.32	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20190325	18.31	18.86	18.17	18.25	450832	18.25	down	down	correct
CARE.US	Carter Bankshares Inc	20190325	18.6003	18.7	17.75	18.55	27762	18.4181	down	down	correct
CARG.US	CarGurus Inc	20190325	37.56	38.705	37.42	38.05	720514	38.05	up	up	correct
CARV.US	Carver Bancorp Inc	20190325	3.4102	3.4102	3.3	3.3	4584	3.3	down	down	correct
CASA.US	Casa Systems Inc	20190325	8.76	8.82	8.54	8.63	250882	8.63	down	down	correct
CASH.US	Meta Financial Group Inc	20190325	18.53	18.56	17.84	18.24	541373	17.9371	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20190325	3.13	3.19	3.01	3.15	162508	3.15	up	up	correct
CASS.US	Cass Information Systems Inc	20190325	45.35	46.85	45.01	46.37	42075	43.4094	up	down	incorrect
CASY.US	Casey's General Stores Inc	20190325	123.79	125.65	122.86	124.79	316843	122.2133	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190325	7.27	7.42	7.05	7.25	206865	43.5	down	down	correct
CATC.US	Cambridge Bancorp	20190325	82	82	81.88	81.88	1202	75.4424	down	down	correct
CATY.US	Cathay General Bancorp	20190325	32.36	33.04	32.09	32.79	723027	29.8629	up	up	correct
CBAN.US	Colony Bankcorp Inc	20190325	16.95	16.98	16.3692	16.55	2954	15.4139	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20190325	1	1.04	0.9101	0.95	252467	0.95	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190325	11.93	12.37	11.52	12.02	656485	12.02	up	up	correct
CBFV.US	CB Financial Services Inc	20190325	23.95	24.07	23.84	23.95	2243	21.3854
CBIO.US	Catalyst Biosciences Inc	20190325	8.53	8.67	8.21	8.4	85655	8.4	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190325	1.62	1.63	1.6	1.6	1477	1.6	down	down	correct
CBMB.US	CBM Bancorp Inc	20190325	13.03	13.03	12.9894	12.9894	531	11.616	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20190325	11.38	12	11.34	11.38	4220	11.3342
CBOE.US	Cboe Global Markets Inc	20190325	95.43	96.15	94.84	95.25	825118	91.8511	down	up	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20190325	160.14	161.6693	159.61	161.11	378653	147.0712	up	up	correct
CBSH.US	Commerce Bancshares Inc	20190325	53.6762	54.1143	53.2857	53.6858	449267	46.5385	up	up	correct
CBTX.US	CBTX Inc	20190325	30.38	31.3	29.18	31.3	34028	29.8385	up	up	correct
CCB.US	Coastal Financial Corporation	20190325	15.26	15.9375	15.24	15.28	8402	15.28	up	up	correct
CCBG.US	Capital City Bank Group Inc	20190325	21.4	22.89	21.12	21.43	11175	20.104	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190325	19.99	20.08	19.85	19.98	44387	15.9499	down	down	correct
CCEP.US	Coca	20190325	49.21	49.7	49.05	49.17	1711790	45.3465	down	down	correct
CCLFX.US	CCLFX	20190325	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190325	2.67	2.71	2.6	2.68	130020	2.4765	up	up	correct
CCMP.US	CMC Materials Inc	20190325	110.01	111.92	109.405	109.68	263044	105.792	down	up	incorrect
CCNC.US	Code Chain New Continent Limited	20190325	1.88	2.01	1.74	1.8101	61451	1.8101	down	down	correct
CCNE.US	CNB Financial Corporation	20190325	24.21	24.825	23.402	24.59	19161	22.6916	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20190325	51.96	52.78	51.73	52.66	165202	46.9255	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20190325	7	7	6.75	7	271187	7
CCXI.US	ChemoCentryx Inc	20190325	10.92	12.3	10.92	12.16	5480212	12.16	up	up	correct
CDEV.US	Centennial Resource Development Inc	20190325	8.71	8.84	8.45	8.78	2767985	8.78	up	up	correct
CDK.US	CDK Global Inc	20190325	56.23	56.41	55.78	56.35	775341	54.3673	up	up	correct
CDLX.US	Cardlytics Inc	20190325	15.36	15.82	15.135	15.78	189122	15.78	up	up	correct
CDMO.US	Avid Bioservices Inc	20190325	4.27	4.31	4.19	4.27	152621	4.27
CDNA.US	CareDx Inc	20190325	36.99	38.285	36.4	37.27	426113	37.27	up	up	correct
CDNS.US	Cadence Design Systems Inc	20190325	61.76	62.255	61.2652	62.11	2122989	62.11	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20190325	2.5	2.59	2.48	2.49	44022	2.49	down	down	correct
CDW.US	CDW Corporation	20190325	95.98	96	94.8	95.66	499777	92.7952	down	down	correct
CDXC.US	ChromaDex Corporation	20190325	3.95	4.1438	3.9	4.13	272458	4.13	up	up	correct
CDXS.US	Codexis Inc	20190325	19.67	20.2	19.41	19.99	251307	19.99	up	up	correct
CDZI.US	Cadiz Inc	20190325	9.57	9.62	9.45	9.56	77625	9.56	down	up	incorrect
CECE.US	CECO Environmental Corp	20190325	7.26	7.43	7.01	7.36	94621	7.36	up	down	incorrect
CEDAX.US	CEDAX	20190325	24.33	24.33	24.33	24.33	0	21.9528
CEDIX.US	Destra International & Event	20190325	24.35	24.35	24.35	24.35	0	21.4383
CEDLX.US	CEDLX	20190325	24.32	24.32	24.32	24.32	0	22.0661
CEDTX.US	CEDTX	20190325	24.31	24.31	24.31	24.31	0	22.164
CELC.US	Celcuity Inc	20190325	20.2861	20.77	20.2861	20.76	2611	20.76	up	up	correct
CELH.US	Celsius Holdings Inc	20190325	4.6	4.8965	4.42	4.62	108055	4.62	up	down	incorrect
CEMI.US	Chembio Diagnostics Inc	20190325	5.5	5.6199	5.44	5.48	23828	5.48	down	down	correct
CENT.US	Central Garden & Pet Company	20190325	26.47	26.93	26.36	26.54	78407	26.54	up	up	correct
CENTA.US	Central Garden & Pet Company	20190325	23.92	24.23	23.88	23.9	368793	23.9	down	down	correct
CENX.US	Century Aluminum Company	20190325	8.3	8.455	8.1113	8.23	817747	8.23	down	down	correct
CERC.US	Cerecor Inc	20190325	5.6	5.6	5.2501	5.51	153230	5.51	down	up	incorrect
CERN.US	Cerner Corporation	20190325	57.04	57.17	56.22	56.69	1212478	54.9992	down	down	correct
CERS.US	Cerus Corporation	20190325	6.14	6.225	6.04	6.15	593175	6.15	up	up	correct
CETX.US	Cemtrex Inc	20190325	0.55	0.5999	0.5311	0.5421	9387	4.3368	down	down	correct
CEVA.US	CEVA Inc	20190325	26.18	26.54	25.79	26.38	57368	26.38	up	up	correct
CFBK.US	CF Bankshares Inc	20190325	13.15	13.15	13.15	13.15	152	13.0323
CFFI.US	C&F Financial Corporation	20190325	50.45	51.575	50.18	50.99	4509	46.2825	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190325	12.57	12.905	12.57	12.84	457872	11.1056	up	up	correct
CFMS.US	Conformis Inc	20190325	2.34	2.76	2.24	2.66	1817323	2.66	up	up	correct
CFRX.US	ContraFect Corporation	20190325	0.436	0.4699	0.43	0.455	993196	4.55	up	up	correct
CG.US	The Carlyle Group Inc	20190325	18.36	18.4445	18.09	18.24	447921	16.5567	down	down	correct
CGBD.US	TCG BDC Inc	20190325	14.91	15	14.82	14.9	282520	10.2199	down	down	correct
CGC.US	Canopy Growth Corporation	20190325	44.96	45.25	43.35	44.23	6016102	44.23	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190325	24.75	24.75	24.75	24.75	0	21.3093
CGEN.US	Compugen Ltd	20190325	3.59	3.64	3.53	3.58	105286	3.58	down	up	incorrect
CGNX.US	Cognex Corporation	20190325	50.07	50.48	49.45	50.12	985604	48.3184	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20190325	12.09	12.09	11.95	11.99	20233	9.5235	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20190325	0.935	0.95	0.89	0.9109	22213	9.109	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190325	2.88	2.88	2.55	2.75	2321	2.75	down	up	incorrect
CHCO.US	City Holding Company	20190325	71.85	73.18	71.39	72.93	59151	66.8882	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190325	84.75	86.735	84.25	86.02	198164	85.0777	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190325	30.3	30.58	29.56	30.16	180313	30.16	down	down	correct
CHEK.US	Check	20190325	2.9	3.38	2.9	3.25	1026624	3.25	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190325	10.05	10.08	10.01	10.07	203919	7.9523	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190325	124.92	125.51	124.36	125.43	471454	125.43	up	up	correct
CHMG.US	Chemung Financial Corporation	20190325	44.39	44.95	43.01	43.83	42041	40.4066	down	down	correct
CHRS.US	Coherus BioSciences Inc	20190325	14.28	14.4	13.4	14.13	533316	14.13	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190325	84.57	84.85	82.95	83.43	1619071	78.1903	down	up	incorrect
CHSCL.US	CHS Inc	20190325	27.47	27.58	27.285	27.53	29955	22.9085	up	up	correct
CHSCM.US	CHS Inc	20190325	26.34	26.3819	26.1405	26.16	11369	21.9948	down	down	correct
CHSCN.US	CHS Inc	20190325	26.53	26.753	26.52	26.6	8776	22.1947	up	up	correct
CHSCO.US	CHS Inc	20190325	27.6	27.723	27.6	27.6	10493	22.7284
CHSCP.US	CHS Inc	20190325	28.934	29.18	28.75	28.95	10899	23.9994	up	up	correct
CHTR.US	Charter Communications Inc	20190325	360.75	362.51	355.77	356.84	1365577	356.84	down	down	correct
CHUY.US	Chuy's Holdings Inc	20190325	22.46	22.54	21.92	22.34	110313	22.34	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20190325	7.95	8.04	7.88	7.92	142042	6.0737	down	down	correct
CHX.US	ChampionX Corporation	20190325	39.59	40.79	39.02	40.62	449238	40.62	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190325	10.87	10.88	10.8	10.88	176611	8.6782	up	up	correct
CIDM.US	Cinedigm Corp	20190325	1.88	1.95	1.8402	1.93	142207	1.93	up	down	incorrect
CIGI.US	Colliers International Group Inc	20190325	63.79	64.09	62.87	63.56	76935	63.353	down	down	correct
CINF.US	Cincinnati Financial Corporation	20190325	84.74	85.45	84.23	84.66	406585	78.9169	down	down	correct
CIVB.US	Civista Bancshares Inc	20190325	19.944	20.46	19.944	20.15	25583	18.8551	up	up	correct
CIZN.US	Citizens Holding Company	20190325	20.4	20.4	20.4	20.4	203	17.9445
CJJD.US	China Jo	20190325	2.58	2.66	2.57	2.6	354078	2.6	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20190325	3	3.2211	2.905	2.94	16351	2.94	down	down	correct
CLAR.US	Clarus Corporation	20190325	11.5016	11.8967	11.4928	11.771	85775	11.5659	up	up	correct
CLBK.US	Columbia Financial Inc	20190325	15.05	15.26	15.02	15.13	77663	15.13	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20190325	3.59	3.59	3.47	3.48	20333	3.48	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20190325	4.92	4.98	4.7003	4.94	277999	4.94	up	up	correct
CLFD.US	Clearfield Inc	20190325	14.29	15	14.29	14.72	28644	14.72	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190325	5.628	5.628	5.628	5.628	551	5.628
CLIR.US	ClearSign Technologies Corporation	20190325	0.94	0.94	0.93	0.94	13902	0.94
CLLS.US	Cellectis S.A	20190325	17.07	17.83	16.93	17.67	160430	17.67	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190325	3.8	3.82	3.6394	3.68	335286	3.68	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20190325	3.19	3.26	3.09	3.15	1384621	3.15	down	down	correct
CLNN.US	Clene Inc	20190325	10.08	10.12	10.05	10.12	3100	10.12	up	down	incorrect
CLPS.US	CLPS Incorporation	20190325	9.96	10.519	9.55	10	25184	10	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20190325	3.2	3.2	2.91	2.91	1832	2.91	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20190325	2.29	2.3	2.2001	2.265	91294	2.265	down	down	correct
CLRO.US	ClearOne Inc	20190325	2.09	2.11	2.05	2.0502	8516	2.0502	down	down	correct
CLSD.US	Clearside Biomedical Inc	20190325	1.48	1.5058	1.38	1.38	776472	1.38	down	down	correct
CLSK.US	CleanSpark Inc	20190325	3.42	3.49	3.31	3.36	10189	33.6	down	down	correct
CLSN.US	Celsion Corporation	20190325	2.01	2.0585	1.96	1.99	154680	1.99	down	down	correct
CLVS.US	Clovis Oncology Inc	20190325	24.72	24.73	22.95	23.04	2337861	23.04	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20190325	1.2186	1.2702	1.2186	1.236	9158	0.7979	up	up	correct
CLXT.US	Calyxt Inc	20190325	17.18	17.95	17.104	17.9	35933	17.9	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20190325	32.91	33.66	32.7	33.35	76349	32.781	up	down	incorrect
CMCSA.US	Comcast Corporation	20190325	39.48	39.52	38.935	39.18	15844060	37.0896	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20190325	18.33	18.33	17.9	17.9	478	39.4128	down	down	correct
CME.US	CME Group Inc	20190325	163.08	164.8	162.92	164.17	1532489	150.5793	up	down	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190325	16.47	16.86	16.37	16.86	1126000	16.86	up	up	correct
CMII.US	CM Life Sciences II Inc	20190325	0.031	0.031	0.031	0.031	0	0.031
CMLS.US	Cumulus Media Inc	20190325	19.07	19.11	18.02	18.7	43780	18.7	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190325	0.1	0.1	0.1	0.1	200	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190325	112.8	112.8	108.16	112	615	112	down	down	correct
CMPR.US	Cimpress plc	20190325	74.63	75.65	73.74	74.97	165903	74.97	up	up	correct
CMRX.US	Chimerix Inc	20190325	1.99	2.03	1.94	2.02	401230	2.02	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190325	21.19	21.845	21.12	21.52	203759	20.4808	up	up	correct
CNBKA.US	Century Bancorp Inc	20190325	70.2	73.745	70.2	71.28	4781	69.9854	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20190325	15.55	16.3	14.21	14.36	342339	14.36	down	down	correct
CNDT.US	Conduent Incorporated	20190325	13.54	13.58	13.33	13.4	1558639	13.4	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20190325	1.82	1.915	1.82	1.89	300067	1.89	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190325	23	23.25	23	23.25	400	18.7572	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20190325	18.98	19.24	18.81	18.99	61735	18.0798	up	up	correct
CNRLX.US	CNRLX	20190325	10.23	10.23	10.23	10.23	0	10.23
CNROX.US	CNROX	20190325	10.44	10.44	10.44	10.44	0	8.3644
CNSL.US	Consolidated Communications Holdings Inc	20190325	10.2	10.44	10.1	10.38	490325	10.034	up	down	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190325	7800	7800	7800	7800	0	7800
CNTY.US	Century Casinos Inc	20190325	8.62	8.92	8.62	8.87	101781	8.87	up	up	correct
CNXN.US	PC Connection Inc	20190325	35.5	36.46	35.2542	36.28	59226	35.1174	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190325	2.83	2.83	2.7	2.7	9005	2.7	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20190325	10.67	11	10.5	10.95	72977	10.95	up	down	incorrect
CODX.US	Co	20190325	1.19	1.2	1.15	1.19	329917	1.19
COFS.US	ChoiceOne Financial Services Inc	20190325	25	25	24.95	25	1350	22.5143
COGT.US	Cogent Biosciences Inc	20190325	4.37	4.47	3.91	4.05	232009	16.2	down	down	correct
COHR.US	Coherent Inc	20190325	134.77	135.31	130.465	134.82	352681	134.82	up	up	correct
COHU.US	Cohu Inc	20190325	14.68	14.79	14.25	14.4	360108	14.1968	down	down	correct
COKE.US	Coca	20190325	259.27	264.155	256.585	262.97	21739	260.4345	up	up	correct
COLB.US	Columbia Banking System Inc	20190325	30.94	31.2974	30.67	31.07	287009	28.1142	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190325	15.82	15.91	15.1	15.17	431626	15.17	down	down	correct
COLM.US	Columbia Sportswear Company	20190325	101.08	103.28	100.31	102.89	328726	100.7613	up	up	correct
COMM.US	CommScope Holding Company Inc	20190325	21.21	21.33	20.63	20.84	2056509	19.7648	down	down	correct
COMS.US	COMSovereign Holding Corp	20190325	0.91	0.97	0.91	0.97	3867	2.91	up	down	incorrect
CONE.US	CyrusOne Inc	20190325	52.14	52.14	51.33	51.7	371734	47.5662	down	down	correct
CONN.US	Conn's Inc	20190325	23.44	24.37	23.28	23.85	580167	23.85	up	down	incorrect
COOP.US	Mr. Cooper Group Inc	20190325	10.05	10.195	9.52	9.61	1822756	9.61	down	down	correct
CORE.US	Core	20190325	35.72	36.69	35.19	36.43	252749	35.1045	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20190325	11.11	11.24	10.94	11.01	656648	11.01	down	down	correct
COST.US	Costco Wholesale Corporation	20190325	236.93	238.08	235.785	236.97	1357121	225.6402	up	up	correct
COUP.US	Coupa Software Incorporated	20190325	90.3	90.93	87.8	89.74	2160389	89.74	down	down	correct
COWN.US	Cowen Inc	20190325	14.27	14.68	14.2	14.39	246080	14.0839	up	up	correct
COWNL.US	Cowen Group Inc	20190325	25.33	25.4	25.2908	25.4	5656	21.1859	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20190325	14.71	14.76	14.5974	14.76	704	14.4387	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190325	6.41	6.41	5.88	5.88	23265	5.88	down	down	correct
CPLP.US	Capital Product Partners L.P	20190325	1.2562	1.26	1.2394	1.245	68937	6.9989	down	down	correct
CPRT.US	Copart Inc	20190325	59.28	59.8	58.86	59.53	789848	59.53	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190325	4.05	5.25	4.02	5.24	13239390	5.24	up	up	correct
CPSH.US	CPS Technologies Corporation	20190325	1.52	1.57	1.52	1.56	7287	1.56	up	down	incorrect
CPSI.US	Computer Programs and Systems Inc	20190325	29.85	30.24	29.69	29.99	188698	29.291	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20190325	3.77	3.87	3.57	3.6	41638	3.6	down	down	correct
CPTAG.US	Capitala Finance Corp	20190325	25.33	25.33	24.88	25.15	778	21.26	down	down	correct
CPTAL.US	Capitala Finance Corp	20190325	25.15	25.2542	24.9814	25.12	2841	21.0981	down	down	correct
CRAI.US	CRA International Inc	20190325	49.21	51.45	49.09	51.17	43737	48.7303	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190325	7.05	7.38	7.05	7.25	1032414	7.25	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20190325	3.93	4.08	3.85	3.95	384656	3.95	up	up	correct
CRDFX.US	CRDFX	20190325	24.75	24.75	24.75	24.75	0	21.315
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190325	24.75	24.75	24.75	24.75	0	20.9606
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190325	6.9	6.9	6.36	6.4	60044	6.4	down	down	correct
CRDLX.US	CRDLX	20190325	24.74	24.74	24.74	24.74	0	21.6699
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190325	24.75	24.75	24.75	24.75	0	21.31
CREDX.US	CREDX	20190325	10.02	10.02	10.02	10.02	0	9.5804
CREG.US	China Recycling Energy Corporation	20190325	0.98	0.98	0.93	0.9505	13189	9.505	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190325	11.9422	12.176	11.8264	12.0007	28694	12.0007	up	up	correct
CRIS.US	Curis Inc	20190325	2.64	2.65	1.77	1.89	19891539	1.89	down	up	incorrect
CRMD.US	CorMedix Inc	20190325	1.71	1.72	1.62	1.66	276084	8.3	down	up	incorrect
CRMT.US	America's Car	20190325	85.57	86.11	84.58	84.65	130525	84.65	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20190325	3.56	3.5969	3.42	3.56	455046	3.56
CRNX.US	Crinetics Pharmaceuticals Inc	20190325	23.49	23.58	21.82	21.9	69210	21.9	down	down	correct
CRON.US	Cronos Group Inc	20190325	19.33	21.1	19.3	20.53	16209762	20.53	up	up	correct
CROX.US	Crocs Inc	20190325	25.13	25.63	24.83	25.42	1227592	25.42	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20190325	35.4	35.9126	33.55	34.19	761221	34.19	down	down	correct
CRTD.US	Creatd Inc	20190325	9.6	9.6	8.1	9	419	9	down	down	correct
CRTO.US	Criteo S.A	20190325	24.01	24.345	21.93	21.98	1539291	21.98	down	down	correct
CRUS.US	Cirrus Logic Inc	20190325	41.59	42.47	41.23	42.03	523631	42.03	up	up	correct
CRVL.US	CorVel Corporation	20190325	63.42	64.89	62.43	64.38	42770	64.38	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190325	4.01	4.13	3.935	4.07	76462	4.07	up	up	correct
CRWS.US	Crown Crafts Inc	20190325	5.17	5.2995	5.14	5.16	25902	4.1519	down	down	correct
CSBR.US	Champions Oncology Inc	20190325	10.08	10.36	9.67	9.72	55354	9.72	down	down	correct
CSCO.US	Cisco Systems Inc	20190325	52.7	52.93	52.245	52.73	18774881	48.5408	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190325	2.57	2.75	2.57	2.62	12734	2.62	up	up	correct
CSGP.US	CoStar Group Inc	20190325	462.99	468.7	461.41	466.04	97388	46.604	up	up	correct
CSGS.US	CSG Systems International Inc	20190325	41.32	41.4	40.75	40.84	214442	38.6326	down	down	correct
CSII.US	Cardiovascular Systems Inc	20190325	38.64	38.7796	38.145	38.4	345067	38.4	down	down	correct
CSIQ.US	Canadian Solar Inc	20190325	18.74	18.82	18.14	18.52	1920094	18.52	down	down	correct
CSPI.US	CSP Inc	20190325	10.5	10.99	10.4	10.99	7239	10.509	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20190325	12.3	12.3	12.17	12.22	222137	9.8632	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190325	8.05	8.09	7.7999	8.03	12059	7.9138	down	up	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190325	24.89	25.2	24.795	25.2	19658	19.2912	up	up	correct
CSTE.US	Caesarstone Ltd	20190325	15.17	15.56	15.1	15.51	61728	14.8662	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190325	14.83	14.83	14.15	14.2	34581	13.6613	down	up	incorrect
CSWC.US	Capital Southwest Corporation	20190325	20.95	21.0611	20.75	20.86	75039	14.7475	down	up	incorrect
CSWI.US	CSW Industrials Inc	20190325	55.08	55.83	54.69	55.59	31010	54.6001	up	up	correct
CSX.US	CSX Corporation	20190325	72.23	73.25	72.23	72.76	2867846	23.4255	up	up	correct
CTAS.US	Cintas Corporation	20190325	194.12	197.38	191.91	197.02	1171606	191.3703	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20190325	38.35	39.54	38.0292	39.35	36283	35.2847	up	up	correct
CTG.US	Computer Task Group Incorporated	20190325	4.2	4.4299	4.095	4.25	69726	4.25	up	up	correct
CTHR.US	Charles & Colvard Ltd	20190325	1.07	1.11	1.02	1.02	18503	1.02	down	down	correct
CTIB.US	Yunhong CTI Ltd	20190325	2.95	3	2.9455	3	2608	3	up	up	correct
CTIC.US	CTI BioPharma Corp	20190325	0.96	1.01	0.92	0.9294	301980	0.9294	down	down	correct
CTLP.US	Cantaloupe Inc	20190325	3.87	3.93	3.76	3.84	724421	3.84	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20190325	10.39	10.79	10.1727	10.75	590764	10.75	up	up	correct
CTRE.US	CareTrust REIT Inc	20190325	23.43	23.86	23.2308	23.63	921978	20.7237	up	up	correct
CTRM.US	Castor Maritime Inc	20190325	4.74	5.48	4.5	4.9	8654	49	up	up	correct
CTRN.US	Citi Trends Inc	20190325	18.34	19.095	18.25	18.67	132986	18.3284	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190325	70.74	70.885	70.005	70.75	1983705	68.2571	up	up	correct
CTSO.US	Cytosorbents Corporation	20190325	7.62	7.64	7.33	7.45	126056	7.45	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20190325	1.33	1.4734	1.33	1.44	159388	1.44	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20190325	0.5	0.5022	0.4	0.4	500	0.4	down	down	correct
CTXS.US	Citrix Systems Inc	20190325	100.18	100.31	98.86	99.1	2909914	95.6359	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190325	5.9041	6.0799	5.8421	6.0799	2263	3.7997	up	up	correct
CUE.US	Cue Biopharma Inc	20190325	7.99	8	6.75	7.34	143117	7.34	down	down	correct
CUEN.US	Cuentas Inc	20190325	2	2	2	2	80	5
CUTR.US	Cutera Inc	20190325	18.76	18.76	17.67	17.73	89288	17.73	down	down	correct
CVBF.US	CVB Financial Corp	20190325	20.25	20.62	20.11	20.5	474969	18.576	up	up	correct
CVCO.US	Cavco Industries Inc	20190325	113.56	118.95	113.56	116.52	157528	116.52	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190325	19.67	19.86	19.67	19.86	10583	18.5555	up	up	correct
CVET.US	Covetrus Inc	20190325	34.69	34.75	32.67	33.57	1851592	33.57	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190325	7.84	7.96	7.61	7.92	259744	7.92	up	up	correct
CVGW.US	Calavo Growers Inc	20190325	81.49	82.3	80.15	81.84	123802	77.3558	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190325	18.86	19	18.38	18.5	150789	18.5	down	down	correct
CVLT.US	Commvault Systems Inc	20190325	64.44	65.19	63.51	63.67	663829	63.67	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20190325	20.9	21.095	20.15	20.8	16635	18.1913	down	down	correct
CVV.US	CVD Equipment Corporation	20190325	4	4.0354	3.9	3.91	5958	3.91	down	down	correct
CWBC.US	Community West Bancshares	20190325	10	10.04	9.85	10.03	12714	9.4201	up	down	incorrect
CWBR.US	CohBar Inc	20190325	3.04	3.28	2.98	3.2	54871	3.2	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190325	13.0746	13.0746	12.76	13.05	22649	12.1664	down	down	correct
CWST.US	Casella Waste Systems Inc	20190325	34.86	35.57	34.05	35.34	182823	35.34	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190325	2.45	2.45	2.35	2.35	10145	2.35	down	up	incorrect
CXDO.US	Crexendo Inc	20190325	2.96	2.96	2.96	2.96	200	2.96
CYAD.US	Celyad Oncology SA	20190325	20.58	21.02	20.4	20.46	7501	20.46	down	down	correct
CYAN.US	Cyanotech Corporation	20190325	3.3	3.31	3.2767	3.28	1179	3.28	down	down	correct
CYBE.US	CyberOptics Corporation	20190325	18.83	18.9204	18.31	18.31	19021	18.31	down	down	correct
CYBR.US	CyberArk Software Ltd	20190325	112.44	113.65	108.35	112.83	964847	112.83	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190325	1.1	1.18	0.9031	0.95	434148	19	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20190325	5.38	5.38	5.3	5.3	600	4.0585	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20190325	15.19	19.45	15.19	19	550	19	up	up	correct
CYRN.US	Cyren Ltd	20190325	2.1237	2.18	2.12	2.17	9244	2.17	up	down	incorrect
CYRX.US	Cryoport Inc	20190325	13.1	13.865	12.97	13.57	280336	13.57	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190325	0.658	0.658	0.6	0.6	32	60	down	down	correct
CYTK.US	Cytokinetics Incorporated	20190325	8.7	8.93	8.4	8.84	373689	8.84	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190325	0.35	0.368	0.35	0.3567	300040	0.3567	up	up	correct
CZNC.US	Citizens & Northern Corporation	20190325	25.72	25.8541	25.5065	25.63	6790	22.4327	down	down	correct
CZR.US	Caesars Entertainment Inc	20190325	49.66	50.69	49.11	49.74	641397	49.74	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20190325	11.86	12.13	11.85	11.9	1943	11.4513	up	down	incorrect
DAKT.US	Daktronics Inc	20190325	7.51	7.57	7.43	7.49	67710	7.2511	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190325	3.6	3.76	3.6	3.75	2742	12.1293	up	down	incorrect
DARE.US	Daré Bioscience Inc	20190325	1.7	1.78	1.62	1.67	233583	1.67	down	down	correct
DBVT.US	DBV Technologies S.A	20190325	7.43	7.58	7.16	7.45	216542	7.45	up	up	correct
DBX.US	Dropbox Inc	20190325	21.5	21.88	21.335	21.83	1856803	21.83	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20190325	18.46	18.7	18.34	18.45	104715	15.4911	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190325	23.7	24.16	23.194	24.06	161228	24.06	up	up	correct
DCTH.US	Delcath Systems Inc	20190325	0.279	0.279	0.255	0.26	133909	182	down	down	correct
DENN.US	Denny's Corporation	20190325	17.71	18.414	16.84	18.23	1130820	18.23	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190325	4.65	4.7499	4.5	4.5	33882	4.5	down	up	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20190325	0.03	0.03	0.03	0.03	269700	0.03
DGICA.US	Donegal Group Inc	20190325	13.37	13.76	13.34	13.4	9507	11.9533	up	up	correct
DGICB.US	Donegal Group Inc	20190325	11.88	11.88	11.87	11.87	315	10.738	down	down	correct
DGII.US	Digi International Inc	20190325	12.35	12.51	12.23	12.36	104579	12.36	up	up	correct
DGLY.US	Digital Ally Inc	20190325	3.99	3.99	3.7	3.77	108943	3.77	down	down	correct
DHC.US	Diversified Healthcare Trust	20190325	11.77	11.815	11.515	11.76	1347526	10.791	down	down	correct
DHCNI.US	DHCNI	20190325	22.78	22.79	22.54	22.75	23200	19.0513	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20190325	25.71	25.71	25.38	25.48	16512	23.4676	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20190325	133.42	135.926	132.53	134.28	10552	114.5627	up	up	correct
DIOD.US	Diodes Incorporated	20190325	34.63	35.51	34.55	34.99	412508	34.99	up	up	correct
DISCA.US	Discovery Inc	20190325	26.84	27.79	26.65	27.11	4043158	27.11	up	up	correct
DISCB.US	Discovery Inc	20190325	31.01	31.01	31.01	31.01	696	31.01
DISCK.US	Discovery Inc	20190325	25.6	26.41	25.4	25.66	1574887	25.66	up	up	correct
DISH.US	DISH Network Corporation	20190325	31.31	31.45	30.45	30.63	1674717	30.63	down	up	incorrect
DJCO.US	Daily Journal Corporation	20190325	213.01	213.01	213.01	213.01	895	213.01
DLHC.US	DLH Holdings Corp	20190325	6.59	6.6889	6.4031	6.5	72567	6.5	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20190325	1.9	1.9	1.8	1.85	6202	9.25	down	down	correct
DLTH.US	Duluth Holdings Inc	20190325	22.01	23.13	21.97	22.6	105318	22.6	up	up	correct
DLTR.US	Dollar Tree Inc	20190325	101.4	102.56	101.28	101.96	1801225	101.96	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190325	4	4.4799	3.8	4.25	222245	4.25	up	up	correct
DMLP.US	Dorchester Minerals L.P	20190325	18.39	18.4	18.2006	18.4	14248	13.8548	up	up	correct
DMRC.US	Digimarc Corporation	20190325	31.67	33.1275	30.8668	32.79	68448	32.79	up	up	correct
DNLI.US	Denali Therapeutics Inc	20190325	19.48	21.07	19.2941	20.5	591873	20.5	up	up	correct
DOCU.US	DocuSign Inc	20190325	53.01	53.84	52.07	52.59	1703124	52.59	down	down	correct
DOGZ.US	Dogness (International) Corporation	20190325	3.6	3.6	3.32	3.58	78283	3.58	down	down	correct
DOMO.US	Domo Inc	20190325	43.12	44.32	41.865	43.58	724061	43.58	up	up	correct
DOOO.US	BRP Inc	20190325	26.7	27.329	26.52	26.66	32433	26.3034	down	down	correct
DORM.US	Dorman Products Inc	20190325	83.06	84.63	82.79	83.98	128244	83.98	up	up	correct
DOX.US	Amdocs Limited	20190325	53.61	54	52.99	53.79	690121	50.9631	up	up	correct
DRIO.US	DarioHealth Corp	20190325	0.81	0.81	0.63	0.745	475570	14.9	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190325	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190325	13.19	13.4	12.68	13.29	312630	13.29	up	up	correct
DRRX.US	DURECT Corporation	20190325	0.7	0.704	0.68	0.6822	253177	0.6822	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190325	6.38	6.38	5.9966	6.0063	2922	6.0063	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20190325	34.5	34.99	34.141	34.87	56670	34.87	up	down	incorrect
DSKE.US	Daseke Inc	20190325	4.62	4.85	4.45	4.78	436190	4.78	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190325	0.31	0.322	0.2985	0.2985	6602	0.2985	down	down	correct
DSPG.US	DSP Group Inc	20190325	13.73	13.82	13.38	13.55	95389	13.55	down	down	correct
DSWL.US	Deswell Industries Inc	20190325	3.0001	3.0329	3	3	4601	2.5476	down	down	correct
DTEA.US	DAVIDsTEA Inc	20190325	1.39	1.4	1.35	1.37	114628	1.37	down	down	correct
DTSS.US	Datasea Inc	20190325	2.2411	2.2411	2.11	2.1975	13808	2.1975	down	down	correct
DTST.US	Data Storage Corporation	20190325	0.15	0.174	0.135	0.1434	32466	0.1434	down	down	correct
DUOT.US	Duos Technologies Group Inc	20190325	8.414	9.1	7.91	8.54	5407	8.54	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20190325	7.08	7.25	6.75	7.17	1200114	7.17	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20190325	4	4	3.365	3.68	4156	3.68	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20190325	2.96	3.06	2.9	3.01	55094	3.01	up	up	correct
DXCM.US	DexCom Inc	20190325	128	128.24	121.5	124.08	2243827	124.08	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190325	2.59	2.6625	2.58	2.6	45850	2.6	up	up	correct
DXPE.US	DXP Enterprises Inc	20190325	38.97	39.41	38.12	38.91	66055	38.91	down	down	correct
DXYN.US	The Dixie Group Inc	20190325	0.95	1.04	0.9321	0.9321	48051	0.9321	down	down	correct
DYAI.US	Dyadic International Inc	20190325	3.19	3.25	3.13	3.205	69690	3.205	up	up	correct
DYNT.US	Dynatronics Corporation	20190325	2	2.02	1.96	1.9899	4914	1.9899	down	down	correct
DZSI.US	DZS Inc	20190325	12.08	12.08	10.8	10.97	16253	10.97	down	down	correct
EA.US	Electronic Arts Inc	20190325	102.4	103.5428	100.87	101.73	3812422	101.0922	down	up	incorrect
EAST.US	Eastside Distilling Inc	20190325	5.85	5.98	5.75	5.86	36335	5.86	up	up	correct
EBAY.US	eBay Inc	20190325	36.59	36.805	36.28	36.72	5482255	35.4002	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190325	26.17	26.19	26.11	26.16	135816	23.3103	down	down	correct
EBIX.US	Ebix Inc	20190325	47.66	48.44	46.63	48.2	345010	46.8651	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190325	17.25	17.25	16.566	16.83	20533	15.8983	down	down	correct
EBSB.US	Meridian Bancorp Inc	20190325	14.74	15.1	14.62	15.07	195751	14.2991	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190325	27.91	28.62	27.58	27.63	4880	25.8267	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190325	23.11	23.71	22.91	23.58	221963	23.58	up	up	correct
ECOL.US	US Ecology Inc	20190325	54.5	56	54.24	55.7	84086	55.0282	up	up	correct
ECOR.US	electroCore Inc	20190325	8.52	8.66	8.12	8.24	313582	8.24	down	down	correct
ECPG.US	Encore Capital Group Inc	20190325	26.89	27.42	26.52	26.6	243762	26.6	down	down	correct
EDAP.US	EDAP TMS S.A	20190325	2.88	2.9599	2.81	2.87	22436	2.87	down	up	incorrect
EDIT.US	Editas Medicine Inc	20190325	22.58	23.035	21.86	22.8	619978	22.8	up	up	correct
EDRY.US	EuroDry Ltd	20190325	8	8.399	7.853	8.01	10277	8.01	up	up	correct
EDSA.US	Edesa Biotech Inc	20190325	1.15	1.2	1.08	1.12	181843	6.72	down	down	correct
EDUC.US	Educational Development Corporation	20190325	7.38	7.4176	7.25	7.36	8009	6.771	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190325	138.29	139.09	136.3828	137.3	409888	137.3	down	down	correct
EFOI.US	Energy Focus Inc	20190325	1.23	1.24	1.1772	1.2	18660	6	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20190325	39.77	39.92	39.06	39.45	130891	37.4795	down	down	correct
EGAN.US	eGain Corporation	20190325	10.71	10.8626	10.28	10.4	499902	10.4	down	down	correct
EGBN.US	Eagle Bancorp Inc	20190325	49.38	49.58	48.06	48.64	519108	45.8775	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20190325	4.37	4.52	4.27	4.45	392016	29.5913	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190325	47.21	48.9	46.65	48.42	116546	48.42	up	down	incorrect
EHTH.US	eHealth Inc	20190325	62.58	63.8	60.7286	62.56	294326	62.56	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190325	14	14	13.344	13.5	94611	13.5	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20190325	2.37	2.4	2.3131	2.36	7426	35.4	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190325	4.21	4.2198	3.79	3.97	551	71.46	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20190325	12.2	12.2	11.45	11.45	32239	11.45	down	down	correct
ELSE.US	Electro	20190325	3.3	3.3647	3.3	3.32	1438	3.32	up	up	correct
ELTK.US	Eltek Ltd	20190325	1.7	1.7673	1.55	1.73	22965	1.73	up	up	correct
EMCF.US	Emclaire Financial Corp	20190325	31.9	31.9	31.05	31.1	1541	27.5849	down	up	incorrect
EMKR.US	EMCORE Corporation	20190325	3.85	3.86	3.69	3.71	62953	3.71	down	down	correct
EML.US	The Eastern Company	20190325	27.77	28.823	27.64	27.89	4652	26.5173	up	up	correct
ENDP.US	Endo International plc	20190325	8.36	8.3899	8.0801	8.26	1966468	8.26	down	down	correct
ENG.US	ENGlobal Corporation	20190325	0.7753	0.8	0.71	0.75	2655	0.75	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20190325	10.82	11.5	10.3163	11.5	19768	11.5	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190325	6.8	7.23	6.76	7.2	23902	7.2	up	up	correct
ENPH.US	Enphase Energy Inc	20190325	9.19	9.2	8.61	9.03	2011584	9.03	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190325	10.01	10.01	10.01	10.01	51145	10.01
ENSG.US	The Ensign Group Inc	20190325	49.095	49.9547	47.9153	49.5948	254837	45.9378	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190325	95.86	96.75	93.45	94.94	189580	94.94	down	down	correct
ENTG.US	Entegris Inc	20190325	34.44	34.78	34.07	34.68	1229198	34.2308	up	up	correct
ENTX.US	Entera Bio Ltd	20190325	4.25	4.25	3.79	3.8	3592	3.8	down	down	correct
ENVB.US	Enveric Biosciences Inc	20190325	0.435	0.444	0.4	0.43	24757	43	down	down	correct
EOLS.US	Evolus Inc	20190325	23.8	23.9	20.78	21.14	1674032	21.14	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20190325	49.275	49.275	47.9699	48.44	150906	48.44	down	down	correct
EPIX.US	ESSA Pharma Inc	20190325	3.61	3.64	3.49	3.49	6072	3.49	down	down	correct
EPSN.US	Epsilon Energy Ltd	20190325	4.25	4.6	4.25	4.3	4381	4.3	up	up	correct
EPZM.US	Epizyme Inc	20190325	11.44	11.7	11.2	11.6	491294	11.6	up	down	incorrect
EQ.US	Equillium Inc	20190325	7.3999	7.3999	6.7	7	11034	7	down	down	correct
EQBK.US	Equity Bancshares Inc	20190325	28.35	28.42	27.65	28.01	31878	27.9448	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20190325	452.25	453.49	445.28	446.18	449457	426.7362	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190325	9.41	9.43	9.29	9.34	5187604	8.9004	down	down	correct
ERIE.US	Erie Indemnity Company	20190325	176.65	177.3	173.6	174.08	85581	163.4927	down	down	correct
ERII.US	Energy Recovery Inc	20190325	8.4	8.51	8.32	8.44	136356	8.44	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20190325	8.1	8.1	7.65	7.65	1139	7.65	down	up	incorrect
ESBK.US	Elmira Savings Bank	20190325	17.97	17.97	17.6288	17.7173	1208	15.4491	down	down	correct
ESCA.US	Escalade Incorporated	20190325	11.51	11.8	11.51	11.55	4796	10.4032	up	up	correct
ESEA.US	Euroseas Ltd	20190325	0.7	0.7151	0.67	0.675	39216	5.4	down	down	correct
ESGR.US	Enstar Group Limited	20190325	169.7	172.35	169.2	171.28	49902	171.28	up	up	correct
ESGRO.US	Enstar Group Limited	20190325	25.08	25.08	24.96	24.9944	14433	20.883	down	down	correct
ESGRP.US	Enstar Group Limited	20190325	25.2	25.3	25.08	25.08	12733	21.0565	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20190325	126.11	126.7895	125.26	125.51	15565	120.9627	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20190325	41.36	41.87	40.13	41.63	450144	41.63	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20190325	21.31	21.5	21.105	21.5	6144	21.5	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190325	15.7	15.7	15.44	15.67	5206	14.4617	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20190325	26.75	26.77	25.88	26.15	50975	26.15	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20190325	7.2326	7.26	7.21	7.24	3481	6.7336	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20190325	7.9	7.95	7.764	7.95	6072	7.95	up	down	incorrect
ETSY.US	Etsy Inc	20190325	66.02	68.07	65.0534	67.86	2396812	67.86	up	down	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20190325	6.6206	6.99	6.56	6.56	3700	6.56	down	down	correct
EVBG.US	Everbridge Inc	20190325	73.35	74.14	72.21	73.1	403813	73.1	down	down	correct
EVER.US	EverQuote Inc	20190325	7.88	7.89	7.56	7.74	28400	7.74	down	down	correct
EVFM.US	Evofem Biosciences Inc	20190325	3.53	3.73	3.5	3.55	5861	3.55	up	up	correct
EVGN.US	Evogene Ltd	20190325	1.83	1.85	1.79	1.85	4634	1.85	up	up	correct
EVK.US	Ever	20190325	3.45	3.7	3.45	3.7	1945	3.7	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20190325	8.05	8.675	8	8.42	26941	8.42	up	up	correct
EVOK.US	Evoke Pharma Inc	20190325	1.42	1.48	1.37	1.45	443967	1.45	up	up	correct
EVOL.US	Evolving Systems Inc	20190325	1.14	1.21	1.11	1.21	40232	1.21	up	up	correct
EVOP.US	EVO Payments Inc	20190325	27.2	28.11	26.71	28.1	447906	28.1	up	up	correct
EWBC.US	East West Bancorp Inc	20190325	46.64	47.26	45.98	46.33	1284162	43.4296	down	down	correct
EXAS.US	Exact Sciences Corporation	20190325	88.89	90.2	87.87	89.06	854220	89.06	up	up	correct
EXC.US	Exelon Corporation	20190325	50.31	50.49	50.055	50.38	5892057	45.8417	up	up	correct
EXEL.US	Exelixis Inc	20190325	23.2	23.32	22.75	23.2	2422743	23.2
EXLS.US	ExlService Holdings Inc	20190325	57.76	59.24	57.46	58.85	165853	58.85	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190325	73.81	74.25	73.05	73.72	1308521	71.1308	down	down	correct
EXPE.US	Expedia Group Inc	20190325	120.93	122.46	120	122.08	1024463	120.5511	up	up	correct
EXPI.US	eXp World Holdings Inc	20190325	10.57	10.93	10.56	10.76	102406	5.3708	up	up	correct
EXPO.US	Exponent Inc	20190325	56.91	57.55	56.36	57.22	113323	55.8044	up	up	correct
EXTR.US	Extreme Networks Inc	20190325	7.33	7.39	7.16	7.31	1070458	7.31	down	down	correct
EYE.US	National Vision Holdings Inc	20190325	29.02	29.78	28.53	29.38	406217	29.38	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190325	0.39	0.412	0.35	0.3882	32912	5.823	down	down	correct
EYEN.US	Eyenovia Inc	20190325	5.3398	5.6	5.1255	5.35	56933	5.35	up	up	correct
EYES.US	Second Sight Medical Products Inc	20190325	0.8538	0.8887	0.825	0.8279	57402	6.6232	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190325	0.184	0.198	0.184	0.184	6104	1.472
EYPT.US	EyePoint Pharmaceuticals Inc	20190325	2.19	2.2491	2.11	2.2	173051	22	up	up	correct
EZPW.US	EZCORP Inc	20190325	9.11	9.33	9.07	9.26	329486	9.26	up	down	incorrect
FAMI.US	Farmmi Inc	20190325	4.4	4.48	4.34	4.34	153572	4.34	down	down	correct
FANG.US	Diamondback Energy Inc	20190325	101.08	101.305	99.22	100.98	1053243	94.8742	down	down	correct
FANH.US	Fanhua Inc	20190325	25.91	26.06	25.65	25.92	215889	22.225	up	up	correct
FARM.US	Farmer Bros. Co	20190325	20.5	20.79	20.3	20.31	121723	20.31	down	down	correct
FARO.US	FARO Technologies Inc	20190325	43.07	43.535	42.305	42.87	69341	42.87	down	down	correct
FAST.US	Fastenal Company	20190325	61.77	62.24	61.56	61.9	2231700	28.7605	up	down	incorrect
FAT.US	FAT Brands Inc	20190325	5.32	5.5024	5.31	5.4672	3435	5.2174	up	up	correct
FATE.US	Fate Therapeutics Inc	20190325	16.09	16.54	15.59	15.95	527935	15.95	down	down	correct
FB.US	Meta Platforms Inc.	20190325	163	166.54	162	166.29	12631230	166.29	up	up	correct
FBIO.US	Fortress Biotech Inc	20190325	1.84	1.86	1.69	1.81	569350	1.81	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190325	20.4	20.53	20.185	20.34	13785	18.714	down	down	correct
FBMS.US	The First Bancshares Inc	20190325	29.77	29.87	29.09	29.8	19837	28.6135	up	up	correct
FBNC.US	First Bancorp	20190325	33.91	34.58	33.67	34.13	102037	32.1676	up	up	correct
FBRX.US	Forte Biosciences Inc	20190325	10.24	10.39	9.92	10.11	7849	151.65	down	down	correct
FCAP.US	First Capital Inc	20190325	51.5	52.8	51.5	52.8	1116	50.151	up	up	correct
FCBC.US	First Community Bankshares Inc	20190325	31.25	32.45	31.0359	32.26	39020	29.0626	up	up	correct
FCCO.US	First Community Corporation	20190325	19.5	19.95	19.25	19.95	9566	18.5379	up	up	correct
FCCY.US	1st Constitution Bancorp	20190325	17.75	18.2338	16.47	16.59	7028	15.6775	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20190325	0.319	0.3289	0.2825	0.3073	294162	3.6876	down	down	correct
FCFS.US	FirstCash Inc	20190325	83.28	85.58	82.92	84.83	168594	81.5096	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190325	385.43	389.98	381.5	386.1	70759	382.6735	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190325	6.52	6.57	6.46	6.51	75500	4.4646	down	down	correct
FCREX.US	FCREX	20190325	12.93	12.93	12.93	12.93	0	10.9119
FCRIX.US	FCRIX	20190325	12.97	12.97	12.97	12.97	0	10.8642
FDBC.US	Fidelity D & D Bancorp Inc	20190325	57.5	59.97	57.5	58.59	1020	55.2011	up	up	correct
FDUS.US	Fidus Investment Corporation	20190325	15.15	15.34	15.12	15.2	100705	11.4243	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20190325	25.401	25.5	25.4	25.45	6700	21.5827	up	up	correct
FEIM.US	Frequency Electronics Inc	20190325	11.96	11.98	11.96	11.98	432	11.98	up	up	correct
FELE.US	Franklin Electric Co. Inc	20190325	49.67	50.26	49.52	49.61	209059	48.2291	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190325	5.25	5.2899	5.1	5.25	37813	5.25
FEYE.US	Mandiant Inc	20190325	16.62	16.75	16.4099	16.64	1869293	16.64	up	up	correct
FFBC.US	First Financial Bancorp	20190325	23.18	23.46	22.85	23.15	261984	20.4292	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190325	2.34	2.36	2.25	2.25	16093	2.25	down	up	incorrect
FFIC.US	Flushing Financial Corporation	20190325	21.13	21.66	21.055	21.42	53462	18.8633	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190325	54.68	55.51	54.53	55.09	1275416	26.4489	up	up	correct
FFIV.US	F5 Networks Inc	20190325	151.7	152.62	150.14	151.14	401205	151.14	down	down	correct
FFNW.US	First Financial Northwest Inc	20190325	15.775	15.775	15.14	15.4	27712	14.1314	down	down	correct
FFWM.US	First Foundation Inc	20190325	13.23	13.4	13.07	13.18	231698	12.6124	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20190325	20.45	20.45	20.45	20.45	915	15.2874
FGEN.US	FibroGen Inc	20190325	52.76	53.8	51.55	53.05	529891	53.05	up	down	incorrect
FGF.US	FG Financial Group Inc	20190325	5.35	5.39	5.35	5.39	3263	5.39	up	up	correct
FGFPP.US	FG Financial Group Inc	20190325	23.3	24	23.25	23.35	11600	18.7455	up	up	correct
FHB.US	First Hawaiian Inc	20190325	24.93	25.06	24.65	24.95	1628752	22.1251	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190325	38.36	39.05	38.11	38.61	216298	34.2745	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20190325	171.34	171.34	171.34	171.34	0	171.34
FISI.US	Financial Institutions Inc	20190325	25.67	26.32	25.57	26.05	41302	23.2356	up	down	incorrect
FISV.US	Fiserv Inc	20190325	85.37	85.615	84.86	85.26	2078813	85.26	down	down	correct
FITB.US	Fifth Third Bancorp	20190325	24.68	24.99	24.17	24.42	9234535	21.9078	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20190325	28.03	28.03	27.55	27.63	17961	23.4132	down	up	incorrect
FIVE.US	Five Below Inc	20190325	117.32	120.109	117.11	119.35	1194835	119.35	up	up	correct
FIVN.US	Five9 Inc	20190325	53	53.6645	52	53.12	431172	53.12	up	up	correct
FIXX.US	Homology Medicines Inc	20190325	25.82	26.45	24.895	26.3	115334	26.3	up	down	incorrect
FIZZ.US	National Beverage Corp	20190325	56.69	57.935	56.69	57.42	645724	25.3997	up	down	incorrect
FLDM.US	Fluidigm Corporation	20190325	13.58	14.03	13.4103	13.91	817649	13.91	up	down	incorrect
FLEX.US	Flex Ltd	20190325	10.19	10.26	9.92	9.98	6569815	9.98	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20190325	5.6	5.69	5.36	5.36	3598	5.36	down	down	correct
FLIC.US	The First of Long Island Corporation	20190325	21.01	21.42	20.84	21.26	43593	19.3103	up	up	correct
FLL.US	Full House Resorts Inc	20190325	1.99	2.07	1.96	1.96	56490	1.96	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190325	8.37	8.7	8.11	8.63	197581	6.737	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190325	0.75	0.8	0.75	0.75	12950	0.75
FLNT.US	Fluent Inc	20190325	5.79	5.96	5.75	5.9	442009	5.9	up	up	correct
FLWS.US	1	20190325	18.13	18.61	18.045	18.39	249725	18.39	up	down	incorrect
FLXN.US	Flexion Therapeutics Inc	20190325	12.44	12.49	11.49	11.54	676170	11.54	down	down	correct
FLXS.US	Flexsteel Industries Inc	20190325	23.65	24.105	23.55	23.75	16915	21.8021	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190325	27.01	28.6	27.01	28.28	24348	26.2411	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20190325	31.7	33	31.7	32.68	29201	30.4397	up	down	incorrect
FMBI.US	First Midwest Bancorp Inc	20190325	19.85	20.24	19.74	19.86	796740	18.0993	up	up	correct
FMNB.US	Farmers National Banc Corp	20190325	12.94	13.44	12.825	13.41	25152	12.3427	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190325	7.4	7.4	7.36	7.36	10754	6.7424	down	down	correct
FNHC.US	FedNat Holding Company	20190325	16.26	16.71	16	16.07	58578	15.215	down	up	incorrect
FNKO.US	Funko Inc	20190325	20.3	21.5595	20.08	21.03	586123	21.03	up	up	correct
FNLC.US	The First Bancorp Inc	20190325	24.6706	24.9	24.49	24.73	4907	21.7177	up	up	correct
FNWB.US	First Northwest Bancorp	20190325	14.8	15.6128	14.8	15.34	14678	14.7888	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190325	42.33	42.33	41.51	41.99	2600	38.4586	down	up	incorrect
FOCS.US	Focus Financial Partners Inc	20190325	31.95	33.685	31.95	32.71	158993	32.71	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190325	13.24	13.49	13.09	13.27	1966336	13.27	up	down	incorrect
FONR.US	FONAR Corporation	20190325	21.502	21.98	21.25	21.98	12885	21.98	up	down	incorrect
FORD.US	Forward Industries Inc	20190325	1.52	1.54	1.45	1.475	36432	1.475	down	down	correct
FORM.US	FormFactor Inc	20190325	15.68	15.83	15.47	15.74	225530	15.74	up	up	correct
FORR.US	Forrester Research Inc	20190325	47.79	48.77	47.43	48.51	61097	48.51	up	up	correct
FOSL.US	Fossil Group Inc	20190325	13.84	14.255	13.61	14.07	1007810	14.07	up	up	correct
FOX.US	Fox Corporation	20190325	37.57	37.81	36.35	36.45	4035118	34.9571	down	down	correct
FOXA.US	Fox Corporation	20190325	38.89	38.96	37.39	37.44	9338926	35.9452	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190325	68.63	70.965	68.255	70.33	220071	70.33	up	down	incorrect
FPAY.US	FlexShopper Inc	20190325	0.88	0.88	0.84	0.8498	103384	0.8498	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190325	36	36.1	35.55	36.1	1404	32.4126	up	up	correct
FRBA.US	First Bank	20190325	10.83	11.09	10.73	10.96	19875	10.5878	up	up	correct
FRBK.US	Republic First Bancorp Inc	20190325	5.14	5.27	5.06	5.17	185853	5.17	up	up	correct
FRG.US	Franchise Group Inc	20190325	10	10	10	10	100	8.9342
FRGI.US	Fiesta Restaurant Group Inc	20190325	12.8	13.03	12.6635	12.91	110021	12.91	up	up	correct
FRHC.US	Freedom Holding Corp	20190325	8.69	8.87	8.47	8.67	18686	8.67	down	down	correct
FRME.US	First Merchants Corporation	20190325	35.48	35.95	35.245	35.77	239189	32.9618	up	up	correct
FROPX.US	FROPX	20190325	19.32	19.32	19.32	19.32	0	14.4663
FRPH.US	FRP Holdings Inc	20190325	46.4182	48.4	46.4	47.69	18010	47.69	up	up	correct
FRPT.US	Freshpet Inc	20190325	41.3	42.8	40.66	42.78	280804	42.78	up	up	correct
FRST.US	Primis Financial Corp	20190325	14.64	14.64	14.19	14.26	53189	13.1177	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190325	1.44	1.44	1.25	1.29	168255	1.29	down	down	correct
FRTA.US	Forterra Inc	20190325	4.06	4.1446	3.94	4.1	167497	4.1	up	up	correct
FSBW.US	FS Bancorp Inc	20190325	46.65	47.15	46.15	46.55	7017	22.2854	down	down	correct
FSFG.US	First Savings Financial Group Inc	20190325	53.95	53.95	53.19	53.19	506	17.0776	down	down	correct
FSLR.US	First Solar Inc	20190325	52.22	52.54	51.32	51.72	1252668	51.72	down	down	correct
FSTR.US	L.B. Foster Company	20190325	17.73	18.12	17.2056	17.84	85340	17.84	up	up	correct
FSTX.US	F	20190325	9.56	9.9	9.38	9.68	20093	38.72	up	up	correct
FSV.US	FirstService Corporation	20190325	83.9	85.27	83.4	85.22	34387	83.8735	up	up	correct
FTDR.US	Frontdoor Inc	20190325	33.12	33.33	31.53	31.99	703842	31.99	down	down	correct
FTEK.US	Fuel Tech Inc	20190325	1.72	1.97	1.68	1.85	946069	1.85	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20190325	0.8384	0.84	0.7501	0.761	117354	0.761	down	down	correct
FTNT.US	Fortinet Inc	20190325	84.58	85.58	83.5089	85.02	864957	85.02	up	up	correct
FULT.US	Fulton Financial Corporation	20190325	15.03	15.2	14.85	14.96	1516755	13.3272	down	down	correct
FUNC.US	First United Corporation	20190325	16.9643	16.9643	16.75	16.8	7830	15.4349	down	down	correct
FUND.US	Sprott Focus Trust Inc	20190325	6.73	6.75	6.6803	6.75	37473	5.375	up	down	incorrect
FUSB.US	First US Bancshares Inc	20190325	9.98	10.02	9.94	10	9761	9.6678	up	up	correct
FUTU.US	Futu Holdings Limited	20190325	17	17.18	16.63	16.87	436749	16.87	down	down	correct
FUV.US	Arcimoto Inc	20190325	4.94	4.94	4.32	4.78	230365	4.78	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20190325	16.65	17.15	16.59	16.79	11139	16.79	up	up	correct
FVE.US	Five Star Senior Living Inc	20190325	1.05	1.06	1.03	1.05	42672	10.5
FWBI.US	First Wave BioPharma Inc	20190325	2.25	2.2599	2.2	2.2501	33652	2.2501	up	up	correct
FWONA.US	Formula One Group	20190325	33.25	33.28	32.63	33.08	76761	33.08	down	down	correct
FWONK.US	Formula One Group	20190325	34.15	34.15	33.44	33.87	735829	33.87	down	down	correct
FWRD.US	Forward Air Corporation	20190325	61.15	62.02	60.85	61.43	101519	59.5833	up	up	correct
FXNC.US	First National Corporation	20190325	20.2	20.2	20.2	20.2	100	18.9175
GABC.US	German American Bancorp Inc	20190325	28.48	28.92	28.1	28.63	59405	26.8865	up	up	correct
GAIA.US	Gaia Inc	20190325	9.22	9.29	8.62	8.89	103515	8.89	down	down	correct
GAIN.US	Gladstone Investment Corporation	20190325	11.61	11.64	11.49	11.54	122943	9.2415	down	down	correct
GALT.US	Galectin Therapeutics Inc	20190325	4.67	4.76	4.5131	4.73	329060	4.73	up	down	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20190325	0.1	0.1	0.032	0.032	1540	36	down	up	incorrect
GASS.US	StealthGas Inc	20190325	3.49	3.55	3.3567	3.52	66155	3.52	up	down	incorrect
GBCI.US	Glacier Bancorp Inc	20190325	37.96	38.54	37.58	38.27	301075	35.0039	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190325	17.2195	17.4034	17.1905	17.3163	219591	13.8158	up	up	correct
GBLI.US	Global Indemnity Group LLC	20190325	31.779	31.98	31.55	31.88	4224	28.6986	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190325	25.84	25.99	25.84	25.97	7137	21.0681	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190325	49.45	51.07	48.56	50.89	628443	50.89	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190325	30.6525	31.2	30.6525	31.2	846	29.7319	up	up	correct
GCMG.US	GCM Grosvenor Inc	20190325	9.9	9.9	9.9	9.9	0	9.6239
GCREX.US	Griffin Institutional Access Real Estate	20190325	26.44	26.44	26.44	26.44	0	22.883
GDEN.US	Golden Entertainment Inc	20190325	14.85	14.96	14.46	14.6	122619	14.6	down	down	correct
GDS.US	GDS Holdings Limited	20190325	33.87	34.2025	32.91	33.52	1065915	33.52	down	down	correct
GECC.US	Great Elm Capital Corporation	20190325	8.27	8.35	8.22	8.3	435296	6.114	up	down	incorrect
GECCM.US	GECCM	20190325	25.05	25.1	25.05	25.0517	1290	22.4726	up	up	correct
GEG.US	Great Elm Group Inc	20190325	4.14	4.25	4.14	4.25	5071	4.25	up	up	correct
GENC.US	Gencor Industries Inc	20190325	12.9204	12.9204	11.8473	12.34	7414	12.34	down	up	incorrect
GENE.US	Genetic Technologies Limited	20190325	0.8112	0.8399	0.8	0.8104	8297	3.2416	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20190325	13.79	13.79	13.32	13.46	37662	13.46	down	up	incorrect
GERN.US	Geron Corporation	20190325	1.7	1.74	1.62	1.64	2948477	1.64	down	down	correct
GEVO.US	Gevo Inc	20190325	2.3	2.3	2.17	2.24	431624	2.24	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20190325	23.15	23.718	22.099	22.29	6912	20.493	down	down	correct
GFN.US	General Finance Corporation	20190325	9.42	9.89	9.42	9.64	41080	9.64	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20190325	25.88	27.47	25.83	26.87	1268790	26.0422	up	down	incorrect
GH.US	Guardant Health Inc	20190325	79.2	80.9954	75.2	76.88	1573253	76.88	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190325	9.085	9.34	8.9	9.2	20485	9.2	up	up	correct
GIGM.US	GigaMedia Limited	20190325	2.7	2.7499	2.7	2.7135	8416	2.7135	up	up	correct
GIII.US	G	20190325	37.71	38.79	37.14	38.08	492115	38.08	up	up	correct
GILD.US	Gilead Sciences Inc	20190325	63.8	63.99	62.93	63.79	7686772	57.1593	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20190325	8.85	8.91	8.77	8.87	30853	7.2711	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20190325	27.15	27.15	27.15	27.15	0	23.4974
GLAD.US	Gladstone Capital Corporation	20190325	9.03	9.07	8.95	9.07	159069	7.1094	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190325	1.78	1.78	1.78	1.78	0	1.5547
GLBS.US	Globus Maritime Limited	20190325	3.22	3.29	3.03	3.21	367858	321	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190325	9.11	9.21	8.83	9.12	714841	9.12	up	up	correct
GLG.US	TD Holdings Inc	20190325	2.34	2.58	2.27	2.5	259698	2.5	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190325	8.46	8.82	8.39	8.41	87588	8.41	down	down	correct
GLNG.US	Golar LNG Limited	20190325	21.33	21.61	21.12	21.4	1062686	21.2188	up	up	correct
GLPG.US	Galapagos NV	20190325	96.56	97.38	94.93	95.15	126886	95.15	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20190325	37.38	37.46	37.08	37.35	1167357	32.1302	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20190325	10.64	10.93	10.5703	10.92	182150	10.92	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190325	27.04	27.04	27.04	27.04	0	23.402
GLYC.US	GlycoMimetics Inc	20190325	12.95	13.39	12.8	13.32	196660	13.32	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20190325	0.57	0.57	0.5	0.521	209	7.815	down	down	correct
GMDA.US	Gamida Cell Ltd	20190325	12.18	12.18	11.347	12.01	13546	12.01	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190325	26.83	26.83	26.83	26.83	0	23.2199
GNCA.US	Genocea Biosciences Inc	20190325	0.6734	0.6734	0.5723	0.6101	468808	4.8808	down	down	correct
GNPX.US	Genprex Inc	20190325	1.79	1.86	1.7026	1.84	40957	1.84	up	up	correct
GNSS.US	Genasys Inc	20190325	2.7601	2.7602	2.72	2.73	31266	2.73	down	up	incorrect
GNTX.US	Gentex Corporation	20190325	19.96	20.0589	19.82	19.98	1528766	19.0681	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190325	26.84	27.41	24.27	27.36	31313	22.9195	up	up	correct
GNUS.US	Genius Brands International Inc	20190325	2	2.02	1.95	2	64318	2
GOGL.US	Golden Ocean Group Limited	20190325	5.02	5.06	4.88	4.88	356466	3.9228	down	up	incorrect
GOGO.US	Gogo Inc	20190325	4.66	4.71	4.53	4.57	673084	4.57	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20190325	20.48	20.66	20.32	20.56	71883	16.5959	up	up	correct
GOOG.US	Alphabet Inc	20190325	1196.93	1206.397	1187.04	1193	1496843	1193	down	down	correct
GOOGL.US	Alphabet Inc	20190325	1199.56	1209.44	1190.003	1197.38	1378849	1197.38	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20190325	21.47	22.5	20.49	22.1	126545	22.1	up	up	correct
GOVX.US	GeoVax Labs Inc	20190325	0.0116	0.012	0.0105	0.0105	0	210000	down	down	correct
GP.US	GreenPower Motor Company Inc	20190325	0.333	0.3479	0.333	0.3479	1000	2.4353	up	up	correct
GPP.US	Green Plains Partners LP	20190325	15.88	15.88	15.75	15.82	10967	12.4083	down	down	correct
GPRE.US	Green Plains Inc	20190325	17.03	17.17	16.79	16.94	563972	16.8058	down	down	correct
GPRO.US	GoPro Inc	20190325	6.44	6.56	6.285	6.54	2631361	6.54	up	up	correct
GRBK.US	Green Brick Partners Inc	20190325	8.62	9.06	8.62	8.96	31311	8.96	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190325	19.3913	19.4783	18.7826	19.1304	4336	9.8887	down	down	correct
GRFS.US	Grifols S.A	20190325	18.8	19.065	18.74	19	386034	17.9455	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190325	27.4	27.4	27.4	27.4	0	23.7141
GRIN.US	Grindrod Shipping Holdings Ltd	20190325	5.2	5.226	5.2	5.21	7528	4.9531	up	up	correct
GRMN.US	Garmin Ltd	20190325	83.48	84.3	83.22	84.14	879062	78.9412	up	up	correct
GROW.US	U.S. Global Investors Inc	20190325	1.13	1.1399	1.07	1.12	35295	1.0746	down	up	incorrect
GRPN.US	Groupon Inc	20190325	3.39	3.44	3.35	3.38	161557	67.6	down	down	correct
GRTS.US	Gritstone bio Inc	20190325	11.44	11.4452	9.7815	10.93	201796	10.93	down	down	correct
GRVY.US	Gravity Co. Ltd	20190325	68	68	64.11	64.99	37359	64.99	down	down	correct
GRWG.US	GrowGeneration Corp	20190325	2.93	3.01	2.85	2.986	100249	2.986	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190325	51.43	52.22	51.11	51.68	47448	46.8459	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20190325	28.36	28.92	27.94	28.63	72085	27.9395	up	up	correct
GSIT.US	GSI Technology Inc	20190325	7.91	7.96	7.88	7.89	8317	7.89	down	down	correct
GSKY.US	GreenSky Inc	20190325	12.81	12.96	12.38	12.53	1111589	12.53	down	down	correct
GSM.US	Ferroglobe PLC	20190325	2.12	2.125	2.01	2.01	503047	2.01	down	up	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20190325	9.9	9.91	9.89	9.91	56400	9.91	up	up	correct
GT.US	The Goodyear Tire & Rubber Company	20190325	17.44	17.52	17.3	17.45	2459777	16.739	up	up	correct
GTBP.US	GT Biopharma Inc	20190325	0.35	0.425	0.35	0.3838	2711	6.5246	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20190325	10.05	10.1	10.04	10.09	18698	10.09	up	up	correct
GTHX.US	G1 Therapeutics Inc	20190325	14.3	15	13.87	14.86	216833	14.86	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190325	2.55	2.55	2.32	2.43	48154	2.43	down	down	correct
GTX.US	Garrett Motion Inc	20190325	14.62	14.99	14.51	14.81	542698	14.81	up	up	correct
GURE.US	Gulf Resources Inc	20190325	1.06	1.06	1.02	1.03	8768	5.15	down	down	correct
GVP.US	GSE Systems Inc	20190325	2.76	2.76	2.6401	2.6649	5044	2.6649	down	down	correct
GWGH.US	GWG Holdings Inc	20190325	11.84	11.982	11.5	11.97	19549	11.97	up	up	correct
GWRS.US	Global Water Resources Inc	20190325	9.83	9.9566	9.8	9.845	5753	9.2649	up	up	correct
GYRO.US	Gyrodyne LLC	20190325	19.39	19.39	19.39	19.39	101	19.39
HA.US	Hawaiian Holdings Inc	20190325	24.5	24.77	24.24	24.61	664734	24.1841	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190325	19.89	20.25	19.72	20.06	200877	18.0452	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190325	23.15	23.64	23.14	23.46	1425909	23.46	up	up	correct
HALL.US	Hallmark Financial Services Inc	20190325	10.09	10.7	10.09	10.2	10006	10.2	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20190325	15.5	15.74	15.24	15.7	679397	15.7	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20190325	10.15	10.25	9.247	10.03	60669	10.03	down	up	incorrect
HAS.US	Hasbro Inc	20190325	83.29	84.15	83.04	83.96	653259	77.47	up	up	correct
HAYN.US	Haynes International Inc	20190325	31.23	31.84	30.95	31.54	27947	28.9945	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190325	12.25	12.45	12.19	12.32	16680680	10.8135	up	up	correct
HBCP.US	Home Bancorp Inc	20190325	34.79	35	34.5	34.78	8277	32.2496	down	down	correct
HBIO.US	Harvard Bioscience Inc	20190325	3.88	4	3.84	3.98	101538	3.98	up	up	correct
HBMD.US	Howard Bancorp Inc	20190325	13.63	13.63	13.46	13.56	7783	13.56	down	down	correct
HBNC.US	Horizon Bancorp Inc	20190325	15.5	15.82	15.335	15.65	63665	14.2549	up	up	correct
HBP.US	Huttig Building Products Inc	20190325	2.77	2.79	2.71	2.77	3714	2.77
HCCI.US	Heritage	20190325	25.88	26.39	25.66	26.24	62680	26.24	up	up	correct
HCKT.US	The Hackett Group Inc	20190325	15.69	16.14	15.69	15.9	122358	14.8735	up	up	correct
HCM.US	HUTCHMED (China) Limited	20190325	28.45	28.52	27.9	28.52	163974	28.52	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190325	32.13	32.615	31.9413	32.51	882883	29.7112	up	up	correct
HDSN.US	Hudson Technologies Inc	20190325	2	2.05	1.9565	2.01	145478	2.01	up	up	correct
HEAR.US	Turtle Beach Corporation	20190325	11.25	11.45	11.08	11.34	728982	11.34	up	up	correct
HEES.US	H&E Equipment Services Inc	20190325	24.4	25.24	24.27	24.82	164019	22.2058	up	up	correct
HELE.US	Helen of Troy Limited	20190325	112.8	114.36	112	113.28	155618	113.28	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190325	0.2423	0.2474	0.23	0.2311	4433	16.177	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20190325	6.38	6.43	6.07	6.26	4119843	25.04	down	down	correct
HFFG.US	HF Foods Group Inc	20190325	13.1	13.28	13.1	13.28	1475	13.28	up	up	correct
HFWA.US	Heritage Financial Corporation	20190325	28.78	29.06	28.39	28.94	178392	26.3508	up	up	correct
HGBL.US	Heritage Global Inc	20190325	0.57	0.582	0.54	0.54	29452	0.54	down	down	correct
HGEN.US	Humanigen Inc	20190325	1.45	1.5	1.45	1.5	3703	7.5	up	up	correct
HIBB.US	Hibbett Inc	20190325	21.98	22.59	20.64	20.74	2207021	20.5531	down	down	correct
HIFS.US	Hingham Institution for Savings	20190325	170	171.74	169.75	169.75	2377	164.7856	down	down	correct
HIHO.US	Highway Holdings Limited	20190325	3.33	3.33	3.2	3.22	3621	2.845	down	down	correct
HIMX.US	Himax Technologies Inc	20190325	3.405	3.445	3.35	3.43	913028	3.3681	up	up	correct
HITI.US	High Tide Inc. Common Shares	20190325	0.5	0.5	0.475	0.475	412318	0.475	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190325	0.38	0.4	0.3615	0.368	363330	0.368	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190325	2.414	2.4445	2.13	2.18	104360	54.5	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20190325	38.01	38.711	37.81	37.81	11299	37.81	down	down	correct
HLIT.US	Harmonic Inc	20190325	5.46	5.64	5.41	5.62	351142	5.62	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190325	41.42	42.36	41.42	42.05	188414	40.0379	up	down	incorrect
HMHC.US	Houghton Mifflin Harcourt Company	20190325	6.99	7.14	6.81	7.12	679436	7.12	up	up	correct
HMNF.US	HMN Financial Inc	20190325	21.3642	21.3642	20.9	21	2508	21	down	down	correct
HMST.US	HomeStreet Inc	20190325	24.72	25.455	24.72	25.29	97091	24.2007	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190325	13.68	14.01	13.6472	13.84	20512	13.84	up	up	correct
HNNA.US	Hennessy Advisors Inc	20190325	9.55	9.65	9.3258	9.3744	9094	8.0396	down	down	correct
HNRG.US	Hallador Energy Company	20190325	5	5.33	5	5.2	63942	4.9455	up	up	correct
HOFT.US	Hooker Furniture Corporation	20190325	26.52	27.7	26.1	27.55	36589	25.5379	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190325	20.35	20.57	19.89	20.48	66125	19.8528	up	up	correct
HOLX.US	Hologic Inc	20190325	46.98	47.01	46.54	46.81	994822	46.81	down	down	correct
HON.US	Honeywell International Inc	20190325	155.93	157.23	155.61	155.93	2048543	147.62
HONE.US	HarborOne Bancorp Inc	20190325	16.67	16.7	16.45	16.55	49289	9.0302	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20190325	12.37	12.68	12.29	12.58	877684	11.0381	up	up	correct
HPK.US	HighPeak Energy Inc	20190325	10.04	10.04	10.03	10.04	351200	9.9287
HQI.US	HireQuest Inc	20190325	3.98	3.98	3.98	3.98	0	3.88
HQY.US	HealthEquity Inc	20190325	73.62	75.04	72.06	73.57	716816	73.57	down	down	correct
HROW.US	Harrow Health Inc	20190325	5.26	5.31	4.99	5.1	166046	5.1	down	down	correct
HRTX.US	Heron Therapeutics Inc	20190325	23.75	23.99	22.87	23.15	815936	23.15	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20190325	11.7	11.98	11.6415	11.88	306530	9.1772	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190325	6.85	7	6.58	6.85	40079	239.75
HSIC.US	Henry Schein Inc	20190325	59.86	60	58.64	58.87	986713	58.87	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20190325	38.53	39.45	37.56	39.15	199195	37.0095	up	up	correct
HSKA.US	Heska Corporation	20190325	82.03	86.19	79.54	85.32	78850	85.32	up	down	incorrect
HSON.US	Hudson Global Inc	20190325	1.5194	1.52	1.5	1.51	4484	15.1	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190325	18.8	18.87	18.5101	18.7	5983055	17.5245	down	down	correct
HSTM.US	HealthStream Inc	20190325	27.85	28.1	27.53	27.99	78534	27.99	up	up	correct
HSTO.US	Histogen Inc	20190325	1.27	1.28	1.18	1.2	186461	12	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190325	24.85	25.04	24.62	24.86	37256	23.9709	up	up	correct
HTBK.US	Heritage Commerce Corp	20190325	11.55	11.76	11.39	11.63	165357	10.0978	up	up	correct
HTBX.US	Heat Biologics Inc	20190325	1.2	1.25	1.19	1.23	32787	8.61	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190325	2.5	2.63	2.48	2.63	13324	39.45	up	up	correct
HTHT.US	Huazhu Group Limited	20190325	38.66	39.31	38.4	39.26	692322	38.9279	up	up	correct
HTLD.US	Heartland Express Inc	20190325	18.99	19.11	18.79	18.8	350563	18.0518	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20190325	42.04	42.82	41.66	42.55	71000	40.3213	up	up	correct
HUBG.US	Hub Group Inc	20190325	39.57	40.51	39.24	39.76	153625	39.76	up	up	correct
HUGE.US	FSD Pharma Inc	20190325	0.176	0.176	0.16	0.163	195272	32.763	down	down	correct
HURC.US	Hurco Companies Inc	20190325	39.03	39.93	39.03	39.71	16885	37.9795	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20190325	46.57	47.61	46.01	47.11	82030	47.11	up	up	correct
HUSN.US	Hudson Capital Inc	20190325	2.67	2.89	2.4	2.78	147566	13.9	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190325	0.8315	0.8315	0.7115	0.736	13400	0.736	down	up	incorrect
HVBC.US	HV Bancorp Inc	20190325	15.75	15.75	15.75	15.75	561	15.75
HWBK.US	Hawthorn Bancshares Inc	20190325	20.4469	20.8647	20.3902	20.7758	12740	19.4361	up	up	correct
HWC.US	Hancock Whitney Corporation	20190325	37.95	38.72	37.7	38.2	459290	34.9845	up	up	correct
HWKN.US	Hawkins Inc	20190325	37.15	37.74	36.22	37.58	25478	17.8614	up	up	correct
HX.US	Xiaobai Maimai Inc	20190325	2.55	2.55	2.42	2.46	63164	7.38	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20190325	10.05	10.05	10.05	10.05	2200	10.05
HYRE.US	HyreCar Inc	20190325	6.63	6.8522	6.31	6.63	391652	6.63
HZNP.US	Horizon Therapeutics Public Limited Company	20190325	26.75	27.448	26.66	26.87	1613929	26.87	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20190325	55.19	55.23	54.5211	55.11	304366	55.11	down	up	incorrect
IBCP.US	Independent Bank Corporation	20190325	20.53	20.785	20.4	20.66	186629	18.4481	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190325	51.05	51.19	49.21	49.85	401590	48.9802	down	down	correct
IBOC.US	International Bancshares Corporation	20190325	36.99	37.67	36.73	37.15	137964	33.7444	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20190325	49.56	50.11	49.07	49.44	121867	46.7035	down	down	correct
ICAD.US	iCAD Inc	20190325	4.13	4.48	4.05	4.38	96797	4.38	up	up	correct
ICBK.US	County Bancorp Inc	20190325	16.8	16.99	16.75	16.8	8243	16.2096
ICCC.US	ImmuCell Corporation	20190325	6.9052	6.9052	6.9052	6.9052	1068	6.9052
ICFI.US	ICF International Inc	20190325	72.63	73.7	71.85	73.66	141596	72.1105	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190325	21.95	22.14	21.54	21.94	233307	21.94	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20190325	4.36	4.46	4.2	4.39	71366	4.39	up	up	correct
ICLR.US	ICON Public Limited Company	20190325	132.97	133.879	131.11	133.62	185018	133.62	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190325	7.4	7.52	7.4	7.51	14823	5.8378	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190325	109.3	110.92	107.1	109.34	505164	109.34	up	up	correct
ICUI.US	ICU Medical Inc	20190325	229.55	233.99	228.68	231.55	124083	231.55	up	up	correct
IDCC.US	InterDigital Inc	20190325	64.28	65.4	64.12	65.07	252741	61.0502	up	up	correct
IDEX.US	Ideanomics Inc	20190325	1.88	2.06	1.791	2.02	857896	2.02	up	up	correct
IDN.US	Intellicheck Inc	20190325	2.95	3.2388	2.8001	3.15	155111	3.15	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20190325	2.7	2.7199	2.55	2.61	269812	2.61	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20190325	219.31	220.81	217.89	219.24	398274	219.24	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190325	5.745	5.745	5.4	5.47	20340	5.47	down	down	correct
IEP.US	Icahn Enterprises L.P	20190325	72.56	73.32	72.4	72.4	69116	49.3115	down	down	correct
IESC.US	IES Holdings Inc	20190325	17.95	17.95	17.45	17.77	21864	17.77	down	down	correct
IFMK.US	iFresh Inc	20190325	1.1146	1.29	1.1123	1.1642	75468	1.1642	up	up	correct
IFRX.US	InflaRx N.V	20190325	43.25	43.67	42.26	43.01	75288	43.01	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20190325	10.06	10.06	10.06	10.06	0	9.5461
IGICW.US	International General Insurance Holdings Ltd	20190325	0.46	0.46	0.46	0.46	200	0.46
III.US	Information Services Group Inc	20190325	3.72	4.32	3.69	3.88	603618	3.8293	up	up	correct
IIIV.US	i3 Verticals Inc	20190325	22.39	22.72	21.935	22.38	28626	22.38	down	up	incorrect
IIN.US	IntriCon Corporation	20190325	21.99	22.65	21.75	21.95	130499	21.95	down	down	correct
IIVI.US	II	20190325	36.48	37.1	35.88	36.83	461106	36.83	up	down	incorrect
ILMN.US	Illumina Inc	20190325	308	308.68	301.62	303.71	729407	303.71	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20190325	19.88	20.07	19.605	20.02	234780	17.2021	up	up	correct
IMAC.US	IMAC Holdings Inc	20190325	4.27	4.27	3.9	3.9401	5753	3.9401	down	down	correct
IMACW.US	IMAC Holdings Inc	20190325	0.3601	0.3601	0.3601	0.3601	702	0.3601
IMBI.US	iMedia Brands Inc	20190325	0.3454	0.3618	0.3341	0.3618	561975	3.618	up	up	correct
IMGN.US	ImmunoGen Inc	20190325	2.46	2.53	2.37	2.5	2516241	2.5	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190325	27.54	28.14	27.3751	27.58	39916	26.4071	up	up	correct
IMMP.US	Immutep Limited	20190325	2.4	2.545	2.29	2.4	639777	2.4
IMMR.US	Immersion Corporation	20190325	7.9	8.47	7.89	8.45	614541	8.45	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190325	17.36	17.37	17.19	17.29	21501	15.1016	down	down	correct
IMTE.US	Integrated Media Technology Limited	20190325	8.76	8.78	8.0024	8.68	18151	8.68	down	down	correct
IMUX.US	Immunic Inc	20190325	0.2108	0.22	0.2101	0.2125	17991	8.5	up	up	correct
IMV.US	IMV Inc	20190325	3.8	3.91	3.6501	3.71	14419	3.71	down	down	correct
IMXI.US	International Money Express Inc	20190325	10.65	10.98	10.65	10.94	65337	10.94	up	up	correct
INBK.US	First Internet Bancorp	20190325	18	18.06	17.56	17.95	59489	17.4078	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20190325	2.99	2.99	2.99	2.99	3275	2.99
INCY.US	Incyte Corporation	20190325	85.28	86.06	84.21	86.02	846060	86.02	up	up	correct
INDB.US	Independent Bank Corp	20190325	74.53	75.89	74.115	74.56	163239	69.4589	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190325	535.2	545.36	524	529.6	1448	529.6	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190325	35.6	36.23	35	35.9	2900	34.3165	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190325	1.76	1.78	1.6708	1.7	144171	1.7	down	down	correct
INFN.US	Infinera Corporation	20190325	4.31	4.36	4.19	4.35	4527332	4.35	up	up	correct
INGN.US	Inogen Inc	20190325	89.84	92.3	89.07	91.78	420835	91.78	up	up	correct
INMB.US	INmune Bio Inc	20190325	8	8.119	7.99	8.1189	7715	8.1189	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190325	3.61	3.69	3.51	3.62	1329634	3.62	up	up	correct
INOD.US	Innodata Inc	20190325	1.42	1.433	1.21	1.43	53419	1.43	up	up	correct
INOV.US	Inovalon Holdings Inc	20190325	12.01	12.4	11.65	12.3	273221	12.3	up	up	correct
INPX.US	Inpixon	20190325	1.13	1.27	1.11	1.16	25667	52.2	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20190325	6.45	6.58	6.41	6.51	2317	6.51	up	up	correct
INSG.US	Inseego Corp	20190325	4.99	4.9913	4.75	4.8	1086632	4.8	down	up	incorrect
INSM.US	Insmed Incorporated	20190325	28.25	28.52	27.5	28.3	668181	28.3	up	up	correct
INTC.US	Intel Corporation	20190325	52.97	53.545	52.375	52.78	16971406	49.2883	down	down	correct
INTG.US	The InterGroup Corporation	20190325	30.3522	31.3	30.3522	30.5027	3870	30.5027	up	down	incorrect
INTU.US	Intuit Inc	20190325	252.36	254.11	250.72	253.83	1525923	249.5866	up	up	correct
INTZ.US	Intrusion Inc	20190325	4.07	4.14	4.07	4.12	7170	4.12	up	up	correct
INVA.US	Innoviva Inc	20190325	13.71	13.87	13.55	13.74	735236	13.74	up	up	correct
INVE.US	Identiv Inc	20190325	5.66	5.77	5.521	5.65	14376	5.65	down	down	correct
INVO.US	INVO Bioscience Inc	20190325	0.46	0.46	0.44	0.44	491	14.08	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20190325	1.26	1.26	1.26	1.26	200	1.26
IONS.US	Ionis Pharmaceuticals Inc	20190325	78	79.53	77.0225	79.04	906499	79.04	up	up	correct
IOSP.US	Innospec Inc	20190325	79.85	81.96	79.64	81.45	145241	78.4131	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190325	9.55	9.65	9.21	9.45	526609	9.45	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190325	0.5789	0.5789	0.56	0.56	5400	0.56	down	down	correct
IPAR.US	Inter Parfums Inc	20190325	74.99	76.52	74.51	76	94777	73.291	up	up	correct
IPDN.US	Professional Diversity Network Inc	20190325	3.17	3.22	3.0191	3.1213	16306	3.1213	down	down	correct
IPGP.US	IPG Photonics Corporation	20190325	144.08	145.28	142	144.74	377908	144.74	up	down	incorrect
IPLDP.US	Interstate Power and Light Company	20190325	25.18	25.19	25.11	25.19	5200	21.9696	up	up	correct
IPWR.US	Ideal Power Inc	20190325	0.409	0.428	0.3865	0.41	2426	4.1	up	down	incorrect
IQ.US	iQIYI Inc	20190325	24.24	24.41	23.4	24.02	13083324	24.02	down	down	correct
IRBT.US	iRobot Corporation	20190325	118.23	121.9352	116.4001	120.47	600871	120.47	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190325	21.76	21.9	21.29	21.4	26736	15.2662	down	down	correct
IRDM.US	Iridium Communications Inc	20190325	27.13	27.15	26.09	26.68	1435868	26.68	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190325	62.6	64	62.4	62.4	801	62.4	down	down	correct
IRIX.US	IRIDEX Corporation	20190325	4.325	4.341	4.11	4.15	20260	4.15	down	down	correct
IRMD.US	IRadimed Corporation	20190325	27.65	28.32	27.2104	28.13	84569	28.13	up	up	correct
IROQ.US	IF Bancorp Inc	20190325	20.6025	20.6025	20.6025	20.6025	206	19.7784
IRTC.US	iRhythm Technologies Inc	20190325	84.69	86.02	82.94	84.82	455345	84.82	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190325	13.6118	13.9416	13.392	13.7418	1130929	11.509	up	up	correct
ISBC.US	Investors Bancorp Inc	20190325	11.45	11.595	11.32	11.33	2678872	10.0268	down	down	correct
ISEE.US	IVERIC bio Inc	20190325	1.49	1.5	1.44	1.46	58389	1.46	down	up	incorrect
ISIG.US	Insignia Systems Inc	20190325	1.38	1.4	1.33	1.39	1504	9.73	up	up	correct
ISRG.US	Intuitive Surgical Inc	20190325	561	565.12	557.6032	562.72	395382	187.5733	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20190325	3.1	3.16	3.085	3.16	1930	2.7175	up	down	incorrect
ISTR.US	Investar Holding Corporation	20190325	22.6728	23.0539	22.06	22.37	18895	21.5348	down	down	correct
ISUN.US	iSun Inc	20190325	9.86	9.86	9.86	9.86	100	9.86
ITCI.US	Intra	20190325	11.98	12.18	11.72	11.85	183667	11.85	down	down	correct
ITI.US	Iteris Inc	20190325	4.12	4.27	4.06	4.25	81844	4.25	up	up	correct
ITIC.US	Investors Title Company	20190325	160.99	161	155.01	156.8	4716	123.0409	down	down	correct
ITMR.US	Itamar Medical Ltd	20190325	12.3499	12.3499	11.5501	12.07	2114	12.07	down	down	correct
ITRI.US	Itron Inc	20190325	48.2	48.2939	46.92	47.36	343248	47.36	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20190325	7.02	8.22	7.02	8.01	33392	8.01	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20190325	33.16	33.8	33.03	33.79	120320	31.1933	up	up	correct
IVAC.US	Intevac Inc	20190325	6.09	6.15	5.95	6.09	73462	6.09
IZEA.US	IZEA Worldwide Inc	20190325	1.38	1.39	1.32	1.38	17176	1.38
JACK.US	Jack in the Box Inc	20190325	77.05	77.8	76.01	77.49	444896	73.9467	up	down	incorrect
JAGX.US	Jaguar Health Inc	20190325	0.33	0.338	0.26	0.2703	12417199	56.763	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190325	1.01	1.0491	1	1.01	9870	10.1
JAN.US	JanOne Inc	20190325	0.479	0.5	0.4618	0.49	27296	2.45	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20190325	136.66	137.72	134.61	136.92	474407	136.92	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190325	97.63	98.52	96.37	96.59	1377131	94.3053	down	down	correct
JBLU.US	JetBlue Airways Corporation	20190325	15.87	15.925	15.6	15.67	6350557	15.67	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190325	69.47	70.835	69.215	70.41	34890	62.9528	up	up	correct
JCS.US	Communications Systems Inc	20190325	2.6	2.71	2.6	2.71	5353	1.567	up	down	incorrect
JCTCF.US	Jewett	20190325	8.04	8.04	7.91	7.91	378	7.91	down	down	correct
JD.US	JD.com Inc	20190325	27.69	28.55	27.47	28.39	14183100	28.39	up	up	correct
JG.US	Aurora Mobile Limited	20190325	6.81	7	6.535	6.6	42880	6.6	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20190325	154.24	158.015	152.92	156.95	78409	150.5997	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190325	135.27	135.706	134.81	135.18	340665	131.1006	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190325	6.03	6.27	5.61	6.13	228169	6.13	up	down	incorrect
JOBS.US	51job Inc	20190325	72.35	72.85	71.26	72.74	225456	72.74	up	up	correct
JOUT.US	Johnson Outdoors Inc	20190325	66.89	68.57	66.18	68.2	25702	66.6047	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190325	1.23	1.33	1.23	1.23	137617	12.3
JRSH.US	Jerash Holdings (US) Inc	20190325	7.16	7.16	7.05	7.0765	4718	6.4687	down	down	correct
JRVR.US	James River Group Holdings Ltd	20190325	39.69	39.91	39.5	39.7	123158	36.498	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190325	21.2	21.39	21.1	21.32	19383	18.1543	up	up	correct
JVA.US	Coffee Holding Co. Inc	20190325	5.5	5.53	5.2502	5.45	89063	5.45	down	down	correct
JYNT.US	The Joint Corp	20190325	14.85	15.19	14.781	15.03	42818	15.03	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20190325	7.39	8	7.24	7.95	251942	7.95	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20190325	103.29	104.48	102.09	102.84	101886	95.5572	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20190325	27.91	29.47	27.3	29.47	91086	29.47	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190325	0.21	0.3	0.09	0.186	17624	0.186	down	down	correct
KBAL.US	Kimball International Inc	20190325	13.83	14.38	13.75	14.32	96046	13.2501	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190325	3.8	3.8	3.71	3.72	3647	3.72	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190325	2.78	2.79	2.6199	2.76	714525	2.76	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20190325	18.3	19.3	17.45	19.25	127746	19.25	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190325	27.6	27.96	27.6	27.81	1916261	26.2378	up	up	correct
KE.US	Kimball Electronics Inc	20190325	16.06	16.23	15.94	16.18	55628	16.18	up	down	incorrect
KELYA.US	Kelly Services Inc	20190325	21.35	21.94	21.29	21.81	100270	21.4125	up	up	correct
KELYB.US	Kelly Services Inc	20190325	20.97	20.97	20.97	20.97	501	20.6412
KEQU.US	Kewaunee Scientific Corporation	20190325	21.38	22.3887	21.1	21.31	20742	20.8614	down	down	correct
KERN.US	Akerna Corp	20190325	10.15	10.15	10.1	10.11	10272	10.11	down	down	correct
KERNW.US	Akerna Corp	20190325	0.84	0.84	0.58	0.69	18125	0.69	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20190325	7.9	7.9	7.85	7.85	5416	6.7024	down	down	correct
KFRC.US	Kforce Inc	20190325	34.09	34.75	33.76	34.12	113873	32.3234	up	up	correct
KHC.US	The Kraft Heinz Company	20190325	32.27	32.54	32.03	32.5	7663468	28.3459	up	up	correct
KIDS.US	OrthoPediatrics Corp	20190325	44.28	45.32	43.5	45.05	47060	45.05	up	up	correct
KINS.US	Kingstone Companies Inc	20190325	15.06	15.22	15	15.17	17987	13.9902	up	up	correct
KIRK.US	Kirkland's Inc	20190325	7.38	7.54	7.2	7.28	176011	7.28	down	down	correct
KLAC.US	KLA Corporation	20190325	120.25	121	118.78	119.4	872467	113.9434	down	up	incorrect
KLDO.US	Kaleido Biosciences Inc	20190325	14.3	14.3	13.5	13.56	92868	13.56	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190325	22.08	22.355	21.88	22.07	265023	20.953	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20190325	24.77	25.63	24.2	25.59	97657	127.95	up	up	correct
KMDA.US	Kamada Ltd	20190325	5.74	5.75	5.53	5.6	81737	5.6	down	down	correct
KMPH.US	KemPharm Inc	20190325	2.02	2.02	1.85	1.88	17669	30.08	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190325	7.02	7.0544	5.95	6.1	2308251	6.1	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190325	15.88	16.66	15.63	16.44	58689	16.44	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190325	68.34	69.33	68	69.02	30798	68.5653	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20190325	6.61	6.7	6.26	6.43	48744	6.43	down	down	correct
KOPN.US	Kopin Corporation	20190325	1.11	1.16	1.06	1.14	744025	1.14	up	up	correct
KOR.US	Corvus Gold Inc	20190325	1.7532	1.79	1.6705	1.6753	75800	1.6753	down	down	correct
KOSS.US	Koss Corporation	20190325	2.04	2.05	1.9778	2.05	2121	2.05	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190325	5.85	6.18	5.25	5.82	32913	5.82	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190325	5.43	5.56	5.25	5.5	1195679	5.5	up	up	correct
KRMD.US	Repro Med Systems Inc	20190325	1.48	1.59	1.48	1.59	25316	1.59	up	up	correct
KRNT.US	Kornit Digital Ltd	20190325	23.35	23.86	23.35	23.66	217448	23.66	up	up	correct
KRNY.US	Kearny Financial Corp	20190325	12.57	12.73	12.5	12.55	343441	11.5817	down	down	correct
KRYS.US	Krystal Biotech Inc	20190325	25.02	27.66	24.8941	27.34	180148	27.34	up	up	correct
KSPN.US	Kaspien Holdings Inc	20190325	0.4408	0.47	0.4408	0.4497	181	8.994	up	up	correct
KTCC.US	Key Tronic Corporation	20190325	6.225	6.225	6.21	6.2144	2495	6.2144	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190325	15.61	15.67	15.37	15.62	652715	15.62	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190325	0.5	0.53	0.4911	0.5195	16239	5.195	up	up	correct
KURA.US	Kura Oncology Inc	20190325	14.85	15.43	14.66	15.36	129250	15.36	up	up	correct
KVHI.US	KVH Industries Inc	20190325	10.18	10.18	10.01	10.07	13398	10.07	down	down	correct
KXIN.US	Kaixin Auto Holdings	20190325	10.316	10.33	10.29	10.33	2973	10.33	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20190325	3.47	3.55	3.22	3.3	8213	3.3	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20190325	16.89	17.92	16.705	17.73	41324	17.73	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20190325	11.35	11.56	11.1634	11.46	46982	11.46	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20190325	76.7	77.24	76.06	76.5	295750	68.5168	down	down	correct
LANC.US	Lancaster Colony Corporation	20190325	154.33	156.25	152.27	154.87	118128	147.5839	up	up	correct
LAND.US	Gladstone Land Corporation	20190325	12.02	12.34	12	12.28	68907	11.1546	up	up	correct
LARK.US	Landmark Bancorp Inc	20190325	21.7233	22.1406	21.7233	21.8684	1130	18.0841	up	down	incorrect
LASR.US	nLIGHT Inc	20190325	22.34	22.39	20.7573	20.79	400425	20.79	down	down	correct
LAUR.US	Laureate Education Inc	20190325	15.1	15.1	14.73	14.76	1620376	8.2999	down	down	correct
LAWS.US	Lawson Products Inc	20190325	31.15	31.5499	30.35	31.27	18547	31.27	up	up	correct
LAZR.US	Luminar Technologies Inc	20190325	9.8	9.8	9.65	9.8	102500	9.8
LAZY.US	Lazydays Holdings Inc	20190325	5	5	4.52	4.55	29630	4.55	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20190325	14.31	14.5199	14.21	14.37	119481	13.0377	up	up	correct
LBC.US	Luther Burbank Corporation	20190325	9.78	9.96	9.67	9.88	49982	9.2334	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190325	92.8	92.8	91.73	92.1	52362	92.1	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20190325	92.83	92.83	91.73	92.22	437067	92.22	down	down	correct
LBTYA.US	Liberty Global plc	20190325	26.1	26.17	25.24	25.77	1163831	25.77	down	up	incorrect
LBTYK.US	Liberty Global plc	20190325	25.35	25.49	24.58	25.1	2174884	25.1	down	down	correct
LCNB.US	LCNB Corp	20190325	16.39	16.78	16.2	16.65	13345	14.7623	up	up	correct
LCRDX.US	LCRDX	20190325	10.04	10.04	10.04	10.04	0	8.6244
LCUT.US	Lifetime Brands Inc	20190325	9.4532	9.5	9.43	9.45	11329	9.0312	down	down	correct
LE.US	Lands' End Inc	20190325	15.9	16.18	15.38	15.73	254593	15.73	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190325	81.61	82.08	81.12	81.57	217239	77.0591	down	down	correct
LEDS.US	SemiLEDs Corporation	20190325	3.84	3.99	3.81	3.93	51195	3.93	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20190325	3.28	3.34	3.1	3.14	207272	31.4	down	down	correct
LEGH.US	Legacy Housing Corporation	20190325	13.49	13.74	13.1	13.19	16152	13.19	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190325	10.14	10.14	10.14	10.14	0	33.9208
LEVL.US	Level One Bancorp Inc	20190325	23.5	24	23.2	23.69	9833	23.1149	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20190325	1.25	1.28	1.21	1.25	2411	37.5
LFMD.US	LifeMD Inc	20190325	0.8	0.8	0.7125	0.7125	940	0.7125	down	down	correct
LFUS.US	Littelfuse Inc	20190325	182.7	186.615	179.75	182.76	163463	178.1148	up	up	correct
LFVN.US	LifeVantage Corporation	20190325	14.18	15.13	14.18	14.66	143900	14.66	up	up	correct
LGIH.US	LGI Homes Inc	20190325	58.24	61.03	57.71	60.7	450606	60.7	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20190325	124.46	125.83	121.86	123.13	396364	123.13	down	down	correct
LGO.US	Largo Resources Ltd	20190325	1.56	1.6444	1.55	1.601	274339	16.01	up	up	correct
LHCG.US	LHC Group Inc	20190325	111.12	111.12	108.85	109.92	205929	109.92	down	down	correct
LIFE.US	aTyr Pharma Inc	20190325	0.555	0.5935	0.5019	0.505	2051930	7.07	down	up	incorrect
LILA.US	Liberty Latin America Ltd	20190325	19.58	19.99	19.341	19.58	204695	18.4543
LILAK.US	Liberty Latin America Ltd	20190325	19.49	19.98	19.37	19.48	270969	18.3427	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190325	3.09	3.0956	2.92	2.92	40357	2.92	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190325	15.23	15.38	15.05	15.2	70565	15.2	down	down	correct
LIQT.US	LiqTech International Inc	20190325	2.13	2.15	2.09	2.11	243806	8.44	down	down	correct
LITE.US	Lumentum Holdings Inc	20190325	52.58	53.2	51.26	51.9	1961965	51.9	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20190325	7.4437	7.5974	7.4131	7.5	5495	7.5	up	down	incorrect
LIVN.US	LivaNova PLC	20190325	95.5	96.56	94.815	96.22	387477	96.22	up	up	correct
LIVX.US	LiveXLive Media Inc	20190325	5.73	5.96	5.47	5.76	59310	5.76	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190325	0.9	0.9	0.85	0.85	1042	5.1	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20190325	6.73	6.86	6.34	6.73	608215	6.73
LKCO.US	Luokung Technology Corp	20190325	7.35	7.68	7.3	7.32	14427	7.32	down	down	correct
LKFN.US	Lakeland Financial Corporation	20190325	43.03	44.08	42.5	44.02	177317	41.056	up	down	incorrect
LKQ.US	LKQ Corporation	20190325	28.3	28.7067	28.22	28.34	1577579	28.2168	up	up	correct
LLL.US	JX Luxventure Ltd	20190325	3.8	3.8	3.71	3.72	3647	3.72	down	down	correct
LLNW.US	Limelight Networks Inc	20190325	2.91	3.02	2.9	3.01	390091	3.01	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20190325	30.25	30.57	29.73	29.88	154997	29.0071	down	down	correct
LMB.US	Limbach Holdings Inc	20190325	6.95	7.28	6.67	7.1562	34381	7.1562	up	up	correct
LMFA.US	LM Funding America Inc	20190325	1.28	1.3299	1.21	1.28	126711	6.4
LMNR.US	Limoneira Company	20190325	23.1	23.51	23.04	23.38	38924	22.1522	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190325	16.25	16.5849	16.12	16.28	243992	13.2743	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190325	24.52	24.5999	24.52	24.5474	6821	20.2465	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190325	25	25.05	24.98	24.99	6684	20.0876	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190325	25.18	25.3743	25.18	25.36	8646	20.271	up	up	correct
LMST.US	Limestone Bancorp Inc	20190325	14.81	14.8308	14.8	14.8	1005	14.8	down	up	incorrect
LNDC.US	Landec Corporation	20190325	11.74	12.28	11.74	12.26	103929	12.26	up	up	correct
LNT.US	Alliant Energy Corporation	20190325	47.63	47.76	47.34	47.59	1258889	43.9817	down	down	correct
LNTH.US	Lantheus Holdings Inc	20190325	23.35	23.84	21.5	23.71	508640	23.71	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190325	6.35	6.35	6.2	6.2001	17962	4.9813	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190325	13.69	13.81	13.41	13.64	962207	13.4677	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190325	12.74	12.88	12.59	12.8	417662	12.8	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20190325	9.5832	9.76	9.5832	9.76	2645	9.76	up	up	correct
LOGI.US	Logitech International S.A	20190325	36.93	37.06	36.63	36.93	165761	35.4876
LOOP.US	Loop Industries Inc	20190325	8.5	8.6037	8.11	8.43	30248	8.43	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190325	113.59	113.71	111.84	111.98	264114	111.98	down	up	incorrect
LORL.US	Loral Space & Communications Inc	20190325	36.89	36.95	36.155	36.6	21154	26.5993	down	down	correct
LOVE.US	The Lovesac Company	20190325	26.22	27.19	26.16	27.1	30456	27.1	up	up	correct
LPCN.US	Lipocine Inc	20190325	2.16	2.2	2.12	2.175	145344	2.175	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20190325	68.19	69	67.11	67.8	756590	65.7977	down	down	correct
LPSN.US	LivePerson Inc	20190325	28.2	29.27	28.0321	29.16	502252	29.16	up	up	correct
LPTH.US	LightPath Technologies Inc	20190325	1.55	1.623	1.52	1.52	95624	1.52	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190325	1.96	2.03	1.91	1.97	626684	1.97	up	up	correct
LQDA.US	Liquidia Corporation	20190325	11.09	11.13	10.5	10.84	185913	10.84	down	down	correct
LQDT.US	Liquidity Services Inc	20190325	7.39	7.46	7.15	7.43	67045	7.43	up	up	correct
LRCX.US	Lam Research Corporation	20190325	179.03	180.8	176.93	179.09	1273356	171.9785	up	down	incorrect
LRFC.US	Logan Ridge Finance Corp	20190325	7.96	8.095	7.95	7.97	58819	4.3336	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190325	2.84	2.89	2.68	2.69	35099	32.28	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20190325	15.9621	16.24	15.9609	16.1	6158	14.5952	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20190325	12.21	12.3	12.01	12.23	1126916	12.23	up	up	correct
LSEA.US	Landsea Homes Corporation	20190325	10.04	10.05	10.04	10.05	250446	10.05	up	down	incorrect
LSTR.US	Landstar System Inc	20190325	105.79	106.84	104.51	104.78	209653	99.8042	down	up	incorrect
LSXMA.US	The Liberty SiriusXM Group	20190325	38.77	38.77	37.94	38.38	623610	38.38	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20190325	38.97	39	38.09	38.52	677077	37.8922	down	down	correct
LTAFX.US	Altst Strgs Fd A	20190325	7.25	7.25	7.25	7.25	0	6.158
LTBR.US	Lightbridge Corporation	20190325	0.59	0.625	0.5705	0.5799	305994	6.9588	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20190325	7.01	7.01	7.01	7.01	0	5.9451
LTIFX.US	LTIFX	20190325	7.27	7.27	7.27	7.27	0	7.27
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190325	13.93	14.11	13.76	13.99	390387	13.99	up	up	correct
LTRX.US	Lantronix Inc	20190325	2.53	2.65	2.52	2.57	57430	2.57	up	up	correct
LULU.US	Lululemon Athletica Inc	20190325	142.91	147.37	141.34	146.58	2539885	146.58	up	up	correct
LUMO.US	Lumos Pharma Inc	20190325	1.92	1.93	1.82	1.85	445925	16.65	down	down	correct
LUNA.US	Luna Innovations Incorporated	20190325	4.19	4.39	4.1894	4.38	168456	4.38	up	up	correct
LVO.US	LiveOne Inc	20190325	5.73	5.96	5.47	5.76	59300	5.76	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20190325	9.96	9.97	9.956	9.97	12441	9.97	up	up	correct
LWAY.US	Lifeway Foods Inc	20190325	2.12	2.2	2.12	2.12	12729	2.12
LWLG.US	Lightwave Logic Inc. Common Stock	20190325	1.2	1.2	1.13	1.14	58884	1.14	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190325	10.7	11.43	10.52	11.26	987346	11.26	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190325	5.95	6.1	5.3	5.66	2712225	5.66	down	down	correct
LYL.US	Dragon Victory International Limited	20190325	1.49	1.5	1.34	1.5	33088	1.5	up	up	correct
LYTS.US	LSI Industries Inc	20190325	2.74	2.74	2.55	2.6	117221	2.3812	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190325	6.69	6.81	6.6611	6.68	25202	4.6699	down	up	incorrect
MANH.US	Manhattan Associates Inc	20190325	53.86	54.94	53.71	54.65	251477	54.65	up	up	correct
MANT.US	ManTech International Corporation	20190325	51.88	52.87	51.53	52.53	174091	50.075	up	up	correct
MAR.US	Marriott International Inc	20190325	124.01	124.45	123.13	123.66	1493651	121.8195	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20190325	0.597	0.597	0.465	0.4969	116515	1.9877	down	down	correct
MARK.US	Remark Holdings Inc	20190325	2.36	2.36	2.11	2.12	214467	2.12	down	down	correct
MARPS.US	Marine Petroleum Trust	20190325	2.52	2.6177	2.5	2.5	18203	1.9796	down	down	correct
MASI.US	Masimo Corporation	20190325	133.36	134.93	132.5	134.53	306179	134.53	up	up	correct
MAT.US	Mattel Inc	20190325	13.21	13.32	12.96	13.28	5443089	13.28	up	down	incorrect
MATW.US	Matthews International Corporation	20190325	35.75	36.46	35.5	36.12	119631	33.7775	up	up	correct
MBCN.US	Middlefield Banc Corp	20190325	42.12	42.12	40.81	41.07	3377	19.0069	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190325	1.57	1.64	1.57	1.64	59578	1.64	up	up	correct
MBIN.US	Merchants Bancorp	20190325	19.09	21	19.01	20.05	17763	19.3097	up	up	correct
MBIO.US	Mustang Bio Inc	20190325	3.48	3.67	3.395	3.58	27256	3.58	up	up	correct
MBOT.US	Microbot Medical Inc	20190325	7.87	7.98	7.68	7.9	28265	7.9	up	down	incorrect
MBRX.US	Moleculin Biotech Inc	20190325	1.33	1.33	1.27	1.2801	8529	7.6806	down	down	correct
MBUU.US	Malibu Boats Inc	20190325	37.11	39.359	37.0308	38.99	350029	38.99	up	up	correct
MBWM.US	Mercantile Bank Corporation	20190325	31.01	31.714	30.83	31.55	22575	28.3408	up	up	correct
MCBC.US	Macatawa Bank Corporation	20190325	9.32	9.73	9.32	9.66	35169	8.7704	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190325	13.25	13.25	13.25	13.25	0	11.2291
MCFT.US	MasterCraft Boat Holdings Inc	20190325	20.92	21.46	20.7	21.07	234483	21.07	up	up	correct
MCHP.US	Microchip Technology Incorporated	20190325	84.88	85.26	83.01	83.82	3852540	40.368	down	up	incorrect
MCHX.US	Marchex Inc	20190325	4.76	4.79	4.6	4.69	155591	4.69	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190325	6.21	6.5801	6.145	6.33	202149	6.33	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190325	42.97	43.6	42.75	43.12	20179	43.12	up	up	correct
MDB.US	MongoDB Inc	20190325	151	154.8	148.76	151.01	1365353	151.01	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190325	134.29	138.54	129.6637	130.72	200495	130.72	down	down	correct
MDGS.US	Medigus Ltd	20190325	2.89	2.89	2.67	2.74	30690	2.74	down	up	incorrect
MDGSW.US	Medigus Ltd. WT C EXP 072323	20190325	0.4	0.55	0.4	0.55	281	0.55	up	up	correct
MDJH.US	MDJM Ltd	20190325	3.71	4.0536	3.58	3.58	5561	3.58	down	up	incorrect
MDLZ.US	Mondelez International Inc	20190325	49.05	49.49	49.04	49.41	5390335	46.5706	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20190325	8.19	8.2	8.15	8.15	1901	6.5331	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190325	9.92	10.04	9.785	9.91	1708939	9.91	down	down	correct
MDVL.US	Medavail Holdings Inc	20190325	1.47	1.5093	1.4	1.43	7497	17.16	down	down	correct
MDWD.US	MediWound Ltd	20190325	5.58	5.58	5.03	5.07	173016	5.07	down	down	correct
MDXG.US	MiMedx Group Inc	20190325	3.41	3.68	3.41	3.45	424199	3.45	up	up	correct
MEDP.US	Medpace Holdings Inc	20190325	56.7	57.44	55.56	57.1	319849	57.1	up	up	correct
MEIP.US	MEI Pharma Inc	20190325	3.02	3.04	2.9433	2.98	73274	2.98	down	down	correct
MELI.US	MercadoLibre Inc	20190325	497.2	501.03	489.825	491.3	402623	491.3	down	up	incorrect
MEOH.US	Methanex Corporation	20190325	57.71	58.35	56.19	56.37	289539	52.8666	down	down	correct
MERC.US	Mercer International Inc	20190325	13.62	13.64	13.29	13.62	295136	12.2471
MESA.US	Mesa Air Group Inc	20190325	8.5	8.5	7.97	8.28	178811	8.28	down	up	incorrect
MESO.US	Mesoblast Limited	20190325	5.03	5.03	4.85	4.85	67040	4.85	down	up	incorrect
METC.US	Ramaco Resources Inc	20190325	6.23	6.36	6.06	6.14	35640	6.14	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20190325	1.73	1.81	1.4161	1.55	47808	3.1	down	up	incorrect
MFIN.US	Medallion Financial Corp	20190325	6.07	6.44	6	6.41	51210	6.41	up	up	correct
MGEE.US	MGE Energy Inc	20190325	66.13	66.25	65.3	65.92	60053	62.362	down	down	correct
MGI.US	MoneyGram International Inc	20190325	2.13	2.17	2.0701	2.11	212810	2.11	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20190325	8.4	8.48	8.38	8.48	3700	7.9856	up	up	correct
MGLN.US	Magellan Health Inc	20190325	64.89	64.89	63.415	64.44	195306	64.44	down	down	correct
MGNI.US	Magnite Inc	20190325	6.53	6.82	6.45	6.64	542126	6.64	up	up	correct
MGNX.US	MacroGenics Inc	20190325	18.98	19.81	18.98	19.62	570548	19.62	up	up	correct
MGPI.US	MGP Ingredients Inc	20190325	77.19	79.38	77.19	79.12	192101	77.0442	up	up	correct
MGRC.US	McGrath RentCorp	20190325	57.44	57.44	56.47	57.17	84682	53.4581	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20190325	16.66	19.9	16.52	19.7	300212	19.7	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20190325	18.22	19.7007	17.58	17.9	117442	17.9	down	up	incorrect
MHLD.US	Maiden Holdings Ltd	20190325	0.75	0.79	0.722	0.7507	768970	0.7507	up	up	correct
MICT.US	MICT Inc	20190325	1.25	1.25	1.2159	1.23	27002	1.23	down	down	correct
MIDD.US	The Middleby Corporation	20190325	125.91	126.81	125.55	126.13	299828	126.13	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190325	0.65	0.65	0.65	0.65	1000	0.65
MIME.US	Mimecast Limited	20190325	45.02	46.24	44.71	46.02	306788	46.02	up	up	correct
MIND.US	MIND Technology Inc	20190325	4	4	3.9396	4	3112	4
MINDP.US	MIND Technology Inc	20190325	24.4399	24.44	24.389	24.3959	2430	18.5768	down	down	correct
MINM.US	Minim Inc. Common Stock	20190325	1.09	1.09	1.09	1.09	102	1.09
MITK.US	Mitek Systems Inc	20190325	11.71	12.65	11.63	12.53	1406359	12.53	up	down	incorrect
MITO.US	Stealth BioTherapeutics Corp	20190325	12	12.4764	11.75	11.75	21208	11.75	down	down	correct
MKSI.US	MKS Instruments Inc	20190325	90.6	91.16	87.755	88.45	1140067	86.8767	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20190325	238.8	239.99	237.11	239.12	188748	235.4451	up	down	incorrect
MKTY.US	Mechanical Technology Incorporated	20190325	1.03	1.06	1.025	1.04	24767	1.04	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20190325	226.86	226.9	221	224.95	35903	223.4083	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190325	21.53	21.76	21.17	21.55	1631264	20.8791	up	up	correct
MLHR.US	Herman Miller Inc	20190325	34.53	34.87	33.94	34.69	331111	33.3852	up	up	correct
MLKN.US	MillerKnoll Inc	20190325	34.53	34.87	33.94	34.69	331111	33.236	up	up	correct
MLVF.US	Malvern Bancorp Inc	20190325	20.51	20.5682	20.11	20.35	1809	20.35	down	down	correct
MMAT.US	Meta Materials Inc	20190325	3.48	3.56	3.3	3.46	375650	3.46	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20190325	12.31	12.49	12.21	12.42	121118	10.2694	up	down	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190325	0.636	0.636	0.636	0.636	800	0.636
MMSI.US	Merit Medical Systems Inc	20190325	58.51	60.31	58.22	59.98	265890	59.98	up	up	correct
MMYT.US	MakeMyTrip Limited	20190325	25.16	25.3373	24.46	25.14	508363	25.14	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20190325	2.2	2.2	2.17	2.19	36150	1.7738	down	down	correct
MNDT.US	Mandiant Inc.	20190325	16.62	16.75	16.4099	16.64	1869293	16.64	up	up	correct
MNKD.US	MannKind Corporation	20190325	2.13	2.17	1.925	1.98	5853025	1.98	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190325	0.0697	0.0697	0.0697	0.0697	500	0.5576
MNOV.US	MediciNova Inc	20190325	8.2	8.8624	8.1	8.26	48365	8.26	up	up	correct
MNRO.US	Monro Inc	20190325	79.16	81.15	78.43	80.75	324838	77.4222	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20190325	21.9	21.9	21.8	21.9	2900	21.9
MNST.US	Monster Beverage Corporation	20190325	53.52	54.815	53.41	54.55	6387888	54.55	up	up	correct
MNTV.US	Momentive Global Inc	20190325	15.15	15.5	14.93	15.24	4596823	15.24	up	up	correct
MNTX.US	Manitex International Inc	20190325	7.43	7.65	7.3	7.49	41047	7.49	up	down	incorrect
MODV.US	ModivCare Inc	20190325	64.57	65.65	63.81	65.06	59819	63.206	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20190325	26.29	26.84	25.91	26.75	26328	24.4756	up	down	incorrect
MOGO.US	Mogo Inc	20190325	2.35	2.35	2.27	2.28	6065	2.28	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20190325	16.94	17.12	16.34	16.4	4113	16.4	down	up	incorrect
MOMO.US	Momo Inc	20190325	36.72	38.37	36.49	38.17	2668475	34.7895	up	up	correct
MOR.US	MorphoSys AG	20190325	22.83	22.83	22.52	22.55	47448	22.55	down	down	correct
MORN.US	Morningstar Inc	20190325	120.99	121.89	120.085	121.69	107307	119.3565	up	up	correct
MOSY.US	MoSys Inc	20190325	4.012	4.22	3.502	3.8	49110	3.8	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190325	3.94	4.1461	3.819	3.98	35008	3.98	up	up	correct
MOXC.US	Moxian Inc	20190325	0.82	0.855	0.76	0.8417	9913	4.2085	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20190325	18.68	18.71	18.15	18.57	121821	18.57	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20190325	24.01	25.21	24.01	25.21	1309	23.0594	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20190325	139.55	139.79	136.51	138.62	176851	135.3386	down	down	correct
MRAM.US	Everspin Technologies Inc	20190325	7.38	7.43	7.11	7.11	76790	7.11	down	down	correct
MRBK.US	Meridian Corporation	20190325	17.0801	17.96	17.0801	17.95	5167	16.6547	up	up	correct
MRCC.US	Monroe Capital Corporation	20190325	12.14	12.14	11.97	12.06	93433	8.7254	down	up	incorrect
MRCY.US	Mercury Systems Inc	20190325	62.95	63.3754	61.51	62.54	180920	62.54	down	up	incorrect
MRIN.US	Marin Software Incorporated	20190325	4.26	4.45	4.23	4.45	56849	4.45	up	up	correct
MRKR.US	Marker Therapeutics Inc	20190325	5.95	6.27	5.83	6.27	275604	6.27	up	up	correct
MRLN.US	Marlin Business Services Corp	20190325	21.84	22.34	21.84	22.07	38216	19.8392	up	up	correct
MRNA.US	Moderna Inc	20190325	19	19.59	18.21	19.4	671669	19.4	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190325	3.85	3.89	3.64	3.82	171700	15.28	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20190325	4.77	4.9975	4.67	4.82	168479	4.82	up	up	correct
MRTN.US	Marten Transport Ltd	20190325	16.58	16.99	16.42	16.92	340908	10.1127	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190325	73.52	75.94	72.01	75.43	452516	75.43	up	up	correct
MRUS.US	Merus N.V	20190325	12.8	12.8	12.1435	12.49	9787	12.49	down	down	correct
MRVL.US	Marvell Technology Inc	20190325	19.62	19.88	19.41	19.73	6611062	19.3302	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190325	22.96	23.25	22.61	23.05	41394	20.1423	up	up	correct
MSEX.US	Middlesex Water Company	20190325	56.5	57.5	55.9128	57.1	35674	54.8755	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190325	13.68	13.68	13.68	13.68	0	11.5357
MSFIX.US	The Multi	20190325	13.9	13.9	13.9	13.9	0	11.7208
MSFT.US	Microsoft Corporation	20190325	116.56	118.01	116.3224	117.66	27067119	114.2624	up	up	correct
MSFYX.US	The Multi	20190325	13.39	13.39	13.39	13.39	0	11.2911
MSTR.US	MicroStrategy Incorporated	20190325	143.33	144.865	141.76	144.09	74227	144.09	up	down	incorrect
MSVB.US	Mid	20190325	12.42	12.7027	12.42	12.7	3101	12.4556	up	up	correct
MTBC.US	CareCloud Inc	20190325	4.63	4.63	4.4092	4.57	60324	4.57	down	down	correct
MTBCP.US	CareCloud Inc	20190325	26.8	26.9899	26.8	26.81	5653	20.2806	up	up	correct
MTC.US	Mmtec Inc	20190325	4.73	4.8815	4.7121	4.7121	1557	4.7121	down	down	correct
MTEM.US	Molecular Templates Inc	20190325	5.44	5.52	5.19	5.51	51116	5.51	up	up	correct
MTEX.US	Mannatech Incorporated	20190325	17.7736	17.8	17.7736	17.8	411	14.9492	up	down	incorrect
MTLS.US	Materialise NV	20190325	16.3	16.58	16.05	16.35	96184	16.35	up	down	incorrect
MTP.US	Midatech Pharma plc	20190325	0.3455	0.35	0.295	0.32	4848	16	down	up	incorrect
MTRX.US	Matrix Service Company	20190325	20.43	20.81	20.15	20.65	150019	20.65	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190325	17.83	18.0725	17.46	17.5	480111	17.5	down	down	correct
MU.US	Micron Technology Inc	20190325	41.34	41.98	40.063	40.55	34516015	40.4934	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190325	10.05	10.05	10.05	10.05	2200	10.05
MUDSU.US	Mudrick Capital Acquisition Corporation II	20190325	10.5	10.5	10.5	10.5	1000	10.5
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190325	0.4546	0.49	0.4546	0.49	3489	0.49	up	up	correct
MULN.US	Mullen Automotive Inc	20190325	5.84	5.85	5.75	5.8	19400	5.8	down	down	correct
MVBF.US	MVB Financial Corp	20190325	15.75	15.958	14.784	15.89	19072	15.2221	up	up	correct
MVIS.US	MicroVision Inc	20190325	0.9516	1	0.95	0.9921	192816	0.9921	up	up	correct
MYGN.US	Myriad Genetics Inc	20190325	33.11	33.34	32.61	33.16	796843	33.16	up	down	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20190325	1.07	1.07	0.95	0.9699	414759	46.5552	down	up	incorrect
MYRG.US	MYR Group Inc	20190325	33.72	34.77	33.23	34.5	73959	34.5	up	up	correct
MYSZ.US	My Size Inc	20190325	0.8199	0.8199	0.7901	0.7999	6951	11.9985	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20190325	10.96	10.96	10.5927	10.77	11131	10.77	down	down	correct
NAKD.US	Naked Brand Group Limited	20190325	0.336	0.3392	0.31	0.31	334	465.0003	down	down	correct
NAOV.US	NanoVibronix Inc	20190325	3.95	4.11	3.95	3.95	12522	3.95
NATH.US	Nathan's Famous Inc	20190325	69.44	71.1878	69.11	69.7	4751	65.6412	up	down	incorrect
NATI.US	National Instruments Corporation	20190325	43.99	44.46	43.55	44.4	490694	41.3555	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190325	9.01	9.19	8.58	9.09	23750	8.6088	up	up	correct
NAVI.US	Navient Corporation	20190325	11.57	11.76	11.46	11.59	1316855	10.0632	up	down	incorrect
NBEV.US	NewAge Inc	20190325	5.18	5.42	5.1101	5.25	4070183	5.25	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20190325	84.81	85.69	83.5	85.09	517602	85.09	up	up	correct
NBN.US	Northeast Bank	20190325	20.38	20.64	19.87	20.47	13032	20.3711	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190325	3.05	3.14	2.86	2.93	101247	29.3	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190325	2.2	2.31	2.15	2.301	43437	2.301	up	up	correct
NBTB.US	NBT Bancorp Inc	20190325	34.5	35.11	34.29	34.98	124813	32.1626	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190325	55.26	56.67	54.5125	56.67	17907	56.67	up	up	correct
NCMI.US	National CineMedia Inc	20190325	7.25	7.3	6.98	7.01	306028	5.6243	down	down	correct
NCNA.US	NuCana plc	20190325	18.9461	18.9461	16.54	16.74	64534	16.74	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20190325	4.61	4.8399	4.475	4.76	278105	95.2	up	up	correct
NCTY.US	The9 Limited	20190325	3.83	3.83	1.95	2.01	13361950	20.1	down	down	correct
NDAQ.US	Nasdaq Inc	20190325	83.95	85.34	83.95	84.91	725655	81.3578	up	up	correct
NDLS.US	Noodles & Company	20190325	6.6	6.68	6.5	6.6	689329	6.6
NDRA.US	ENDRA Life Sciences Inc	20190325	3.27	3.31	3.05	3.09	175927	3.09	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190325	1.115	1.2	0.98	1.15	34674	1.15	up	up	correct
NDSN.US	Nordson Corporation	20190325	127.88	129.51	127.785	128.56	111500	125.4211	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190325	11.5	11.5	11.43	11.43	700	8.2784	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20190325	12	12	12	12	13	12
NEO.US	NeoGenomics Inc	20190325	18.75	19.46	18.6	19.35	599377	19.35	up	up	correct
NEOG.US	Neogen Corporation	20190325	59.77	60.82	59.3	60.53	193461	30.265	up	up	correct
NEON.US	Neonode Inc	20190325	2.94	2.98	2.805	2.8615	15918	2.8615	down	down	correct
NEPH.US	Nephros Inc	20190325	0.465	0.48	0.42	0.4499	5138	4.0491	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20190325	2.97	3.06	2.83	3.03	764039	3.03	up	up	correct
NERV.US	Minerva Neurosciences Inc	20190325	7.57	7.89	7.4985	7.76	90920	7.76	up	up	correct
NESR.US	National Energy Services Reunited Corp	20190325	10.55	10.78	10.0838	10.6	48587	10.6	up	down	incorrect
NESRW.US	NESRW	20190325	1.11	1.16	1.11	1.14	15840	1.14	up	up	correct
NETE.US	Net Element Inc	20190325	5.84	5.85	5.75	5.8	19428	5.8	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20190325	18.44	18.83	18.22	18.74	131088	13.859	up	up	correct
NEXT.US	NextDecade Corporation	20190325	4.62	4.79	4.5	4.79	16441	4.79	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190325	13.545	13.66	13.345	13.53	84822	12.3476	down	down	correct
NFE.US	New Fortress Energy Inc	20190325	10.2	10.4267	9.56	9.85	115048	9.6787	down	up	incorrect
NFLX.US	Netflix Inc	20190325	359	367.0399	357.44	366.23	8473845	366.23	up	up	correct
NH.US	NantHealth Inc	20190325	0.9579	0.98	0.8822	0.8915	239592	0.8915	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20190325	12.71	12.98	12.67	12.71	66220	9.4114
NICE.US	NICE Ltd	20190325	115.84	116.53	115.1	116.23	82756	116.23	up	up	correct
NICHX.US	NICHX	20190325	25.68	25.68	25.68	25.68	0	22.0761
NICK.US	Nicholas Financial Inc	20190325	8.57	8.8001	8.57	8.8001	15086	8.8001	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190325	0.9002	0.9099	0.9002	0.9099	2302	0.9099	up	up	correct
NIU.US	Niu Technologies	20190325	7.79	8.09	7.77	7.93	39253	7.93	up	up	correct
NK.US	NantKwest Inc	20190325	1.38	1.8696	1.3	1.67	9016740	1.67	up	up	correct
NKLA.US	Nikola Corporation	20190325	10.02	10.03	10	10	29400	10	down	up	incorrect
NKSH.US	National Bankshares Inc	20190325	41.67	41.7	39.5425	40.5	14173	36.0637	down	down	correct
NKTR.US	Nektar Therapeutics	20190325	32.1	32.69	31.4	32.37	1285537	32.37	up	down	incorrect
NLOK.US	NortonLifeLock Inc	20190325	22.83	22.925	22.455	22.88	3268210	12.492	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20190325	2.73	2.75	2.6	2.67	92465	2.67	down	down	correct
NMFC.US	New Mountain Finance Corporation	20190325	13.37	13.47	13.3612	13.44	229751	10.1556	up	up	correct
NMIH.US	NMI Holdings Inc	20190325	25.3	25.36	24.6066	25.1	451906	25.1	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20190325	1.05	1.0661	1.02	1.06	2541	10.6	up	up	correct
NMRK.US	Newmark Group Inc	20190325	8.33	8.45	8.05	8.37	937579	7.9541	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190325	5	5	4.61	4.99	24400	4.99	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20190325	1.97	2.01	1.9	1.92	378047	1.92	down	down	correct
NNBR.US	NN Inc	20190325	7.67	7.79	7.47	7.52	375732	7.3828	down	down	correct
NNDM.US	Nano Dimension Ltd	20190325	0.75	0.75	0.72	0.723	12165	7.23	down	up	incorrect
NODK.US	NI Holdings Inc	20190325	16.0816	16.0816	16.07	16.07	1695	16.07	down	down	correct
NOTV.US	Inotiv Inc	20190325	1.99	1.9999	1.8701	1.97	5311	1.97	down	down	correct
NOVN.US	Novan Inc	20190325	1.5	1.5	1.37	1.39	3218	13.9	down	up	incorrect
NOVT.US	Novanta Inc	20190325	82.98	84.77	81.52	84.42	212304	84.42	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190325	1.21	1.21	1.145	1.16	893	29	down	down	correct
NRC.US	National Research Corporation	20190325	38.58	39.15	37.5801	38.89	20706	37.8298	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190325	33.67	34	33.23	34	14780	30.5595	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190325	19.99	19.99	19.99	19.99	0	16.0405
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190325	20.1	20.1	20.1	20.1	0	16.4948
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190325	20.1	20.1	20.1	20.1	0	16.0543
NRXP.US	NRx Pharmaceuticals Inc	20190325	10.33	10.33	10.33	10.33	0	10.33
NSEC.US	The National Security Group Inc	20190325	12.96	12.96	11.85	11.85	472	11.2323	down	up	incorrect
NSIT.US	Insight Enterprises Inc	20190325	55.08	56.21	54.37	55.5	233947	55.5	up	up	correct
NSPR.US	InspireMD Inc	20190325	112.5	112.5	112.5	112.5	495	112.5
NSSC.US	Napco Security Technologies Inc	20190325	19.58	20.32	19.5	20.28	78098	20.28	up	up	correct
NSTG.US	NanoString Technologies Inc	20190325	23.43	24.16	22.95	23.34	463095	23.34	down	down	correct
NSYS.US	Nortech Systems Incorporated	20190325	4.74	4.9095	4.74	4.85	7031	4.85	up	up	correct
NTAP.US	NetApp Inc	20190325	66.66	67.04	65.685	66.87	1652441	61.1188	up	down	incorrect
NTCT.US	NetScout Systems Inc	20190325	26.77	27.15	26.5	27.03	252731	27.03	up	up	correct
NTES.US	NetEase Inc	20190325	231.51	234.9	228.89	233.74	3340370	44.4765	up	up	correct
NTGR.US	NETGEAR Inc	20190325	33.64	33.9254	32.8	33.05	397353	33.05	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190325	29.31	29.613	26.725	26.75	22901	12.8879	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20190325	16.11	16.44	15.769	16.27	360575	16.27	up	up	correct
NTNX.US	Nutanix Inc	20190325	40.37	41.73	39.8	40.38	3122292	40.38	up	up	correct
NTRA.US	Natera Inc	20190325	19.5	19.7216	18.92	19.21	301525	19.21	down	up	incorrect
NTRS.US	Northern Trust Corporation	20190325	88.7	89.44	87.22	87.58	1266219	80.8887	down	down	correct
NTUS.US	Natus Medical Incorporated	20190325	25.1	25.74	24.88	25.6	228808	25.6	up	up	correct
NTWK.US	NetSol Technologies Inc	20190325	7.35	7.37	6.605	6.66	76036	6.66	down	down	correct
NUAN.US	Nuance Communications Inc	20190325	16.7169	16.8168	16.557	16.6669	1311052	14.4302	down	down	correct
NURO.US	NeuroMetrix Inc	20190325	1.05	1.07	1.03	1.06	93423	10.6	up	up	correct
NUVA.US	NuVasive Inc	20190325	56.01	57.06	55.51	56.9	266355	56.9	up	up	correct
NUWE.US	Nuwellis Inc	20190325	3.59	3.68	3.41	3.51	99076	3.51	down	down	correct
NVAX.US	Novavax Inc	20190325	0.544	0.544	0.516	0.5201	578585	10.402	down	up	incorrect
NVCN.US	Neovasc Inc	20190325	0.425	0.4349	0.4	0.4132	1575189	4.132	down	down	correct
NVCR.US	NovoCure Limited	20190325	47	48.11	46.15	47.64	481137	47.64	up	down	incorrect
NVDA.US	NVIDIA Corporation	20190325	175.86	178.45	171.11	173.78	13130301	43.2115	down	down	correct
NVEC.US	NVE Corporation	20190325	94.14	96.2	92.97	92.98	18823	78.3368	down	up	incorrect
NVEE.US	NV5 Global Inc	20190325	58.72	59.4786	56.52	58.12	160099	58.12	down	down	correct
NVFY.US	Nova LifeStyle Inc	20190325	0.755	0.86	0.75	0.8099	130956	4.0495	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190325	1.63	1.65	1.57	1.6	25984	48	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20190325	24.52	24.79	24.1	24.45	71383	24.45	down	down	correct
NVNO.US	enVVeno Medical Corp	20190325	60.35	61.125	53.25	54.5	4176	54.5	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20190325	0.252	0.318	0.25	0.317	5400	0.317	up	up	correct
NWBI.US	Northwest Bancshares Inc	20190325	16.5	16.68	16.46	16.6	1119936	14.1871	up	up	correct
NWE.US	NorthWestern Corporation	20190325	70.83	71.26	70.44	71.22	304070	64.0233	up	up	correct
NWFL.US	Norwood Financial Corp	20190325	28.8	30.26	28.8	30.26	1353	27.4405	up	up	correct
NWL.US	Newell Brands Inc	20190325	14.96	15.13	14.735	15.07	4980394	13.1611	up	up	correct
NWLI.US	National Western Life Group Inc	20190325	256.4	258	255	257.8	7210	256.5526	up	down	incorrect
NWPX.US	Northwest Pipe Company	20190325	24.03	24.03	23.26	23.59	70219	23.59	down	down	correct
NWS.US	News Corporation	20190325	12.65	12.74	12.54	12.59	1402683	12.197	down	down	correct
NWSA.US	News Corporation	20190325	12.63	12.7	12.51	12.56	7929430	12.1661	down	down	correct
NXGN.US	NextGen Healthcare Inc	20190325	16.54	16.74	16.23	16.66	175837	16.66	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190325	90.03	90.37	88.2306	88.93	2364011	86.0246	down	down	correct
NXST.US	Nexstar Media Group Inc	20190325	105.19	106.38	103.91	105.75	661044	99.7242	up	up	correct
NXTD.US	Nxt	20190325	0.95	0.9639	0.9	0.917	222871	9.17	down	down	correct
NXTP.US	Nextplay Technologies Inc	20190325	2.15	2.19	1.9	1.931	17600	1.931	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190325	6.1	6.18	6.095	6.17	1601275	4.5881	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20190325	23.7315	23.79	23.6962	23.78	11908	18.7828	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20190325	24.46	24.5	24.4	24.5	7972	19.4948	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190325	2.4	2.4068	2.1	2.12	168025	2.12	down	down	correct
OBAS.US	Optibase Ltd	20190325	9.85	10.245	9.69	10.245	2141	10.245	up	up	correct
OBCI.US	Ocean Bio	20190325	3.61	3.7709	3.61	3.77	17984	3.6331	up	up	correct
OBLG.US	Oblong Inc	20190325	0.1488	0.155	0.1425	0.1461	8698	1.461	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20190325	31.99	32.735	31.8	32.32	27325	31.2366	up	up	correct
OBSV.US	ObsEva SA	20190325	12.46	12.76	12.46	12.66	55355	12.66	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190325	27	27	27	27	400	24.9995
OCC.US	Optical Cable Corporation	20190325	4.69	4.8337	4.65	4.67	26997	4.67	down	down	correct
OCCI.US	OFS Credit Company Inc	20190325	17.45	17.5372	17.3794	17.4	15364	11.2371	down	down	correct
OCCIP.US	OFS Credit Company Inc	20190325	24.88	24.88	24.88	24.88	0	20.6471
OCFC.US	OceanFirst Financial Corp	20190325	23.58	24.01	23.46	23.66	230856	21.5496	up	up	correct
OCGN.US	Ocugen Inc	20190325	0.12	0.1265	0.113	0.1182	101965	7.0894	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190325	5.15	5.17	5.11	5.13	206495	4.1269	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20190325	3.95	4.0199	3.8494	3.98	386168	3.98	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20190325	0.55	0.55	0.53	0.5398	5092	25.9104	down	down	correct
OCX.US	OncoCyte Corporation	20190325	3.68	3.8	3.46	3.52	246333	3.52	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20190325	142.73	144.84	142.04	142.19	609957	93.8793	down	down	correct
ODP.US	The ODP Corporation	20190325	3.5	3.65	3.49	3.62	694852	34.3969	up	up	correct
ODT.US	Odonate Therapeutics Inc	20190325	21.05	21.28	20.36	21.27	13515	21.27	up	up	correct
OEG.US	Orbital Energy Group Inc	20190325	1.28	1.28	1.22	1.23	54798	1.23	down	down	correct
OESX.US	Orion Energy Systems Inc	20190325	0.8875	0.94	0.8875	0.92	54072	0.92	up	up	correct
OFED.US	Oconee Federal Financial Corp	20190325	26.09	26.09	26.09	26.09	502	24.8912
OFIX.US	Orthofix Medical Inc	20190325	55.56	56.12	55.03	56.01	108320	56.01	up	down	incorrect
OFLX.US	Omega Flex Inc	20190325	72.61	75.55	72.61	74	26725	71.8774	up	up	correct
OFS.US	OFS Capital Corporation	20190325	11.94	12.03	11.69	11.69	60057	8.386	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190325	6.75	6.89	6.5856	6.76	639753	6.76	up	up	correct
OIIM.US	O2Micro International Limited	20190325	1.66	1.6771	1.65	1.65	8070	1.65	down	down	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20190325	3.8	3.8	3.8	3.8	151	3.3579
OKTA.US	Okta Inc	20190325	80.9	82.87	79.1	82.16	1964108	82.16	up	up	correct
OLED.US	Universal Display Corporation	20190325	153.4	155.915	152.055	155.34	649900	153.9023	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190325	79.23	81.61	79	80.79	1224534	80.79	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190325	43.12	44.27	42.81	43.57	61504	40.5011	up	down	incorrect
OMCL.US	Omnicell Inc	20190325	79.7	80.11	77.865	79.75	283872	79.75	up	down	incorrect
OMER.US	Omeros Corporation	20190325	16.83	17.15	16.3801	17.05	404075	17.05	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20190325	7.43	8	7.15	7.15	43624	7.15	down	down	correct
OMP.US	Oasis Midstream Partners LP	20190325	20.58	20.64	20.1	20.57	72566	14.2855	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190325	10	10.9	8.2	10	30500	200
ON.US	ON Semiconductor Corporation	20190325	21.15	21.5	20.7	20.96	6036038	20.96	down	down	correct
ONB.US	Old National Bancorp	20190325	15.75	16.04	15.68	15.875	861034	14.4964	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190325	0.5	0.52	0.48	0.5	41394	5
ONCT.US	Oncternal Therapeutics Inc	20190325	1.19	1.2089	1.11	1.15	62985	8.05	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20190325	1.92	1.95	1.8722	1.9434	49386	1.9434	up	up	correct
ONDS.US	Ondas Holdings Inc	20190325	6.5	6.5	6.5	6.5	0	6.5
ONTX.US	Onconova Therapeutics Inc	20190325	4.43	4.51	4	4.13	10249	61.95	down	down	correct
ONVO.US	Organovo Holdings Inc	20190325	1.07	1.09	1.06	1.07	26468	21.4
OPBK.US	OP Bancorp	20190325	8.18	8.798	8.1	8.15	35206	7.4793	down	down	correct
OPCH.US	Option Care Health Inc	20190325	1.9	2.12	1.87	2.1	3081706	8.4	up	up	correct
OPGN.US	OpGen Inc	20190325	0.905	1.04	0.88	0.8801	46234	17.602	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20190325	3.63	3.63	3.63	3.63	105	3.63
OPI.US	Office Properties Income Trust	20190325	27.76	27.76	26.85	27.3	282511	22.3159	down	down	correct
OPK.US	OPKO Health Inc	20190325	2.52	2.57	2.48	2.52	3368231	2.52
OPNT.US	Opiant Pharmaceuticals Inc	20190325	13.14	13.25	13.14	13.245	18032	13.245	up	down	incorrect
OPOF.US	Old Point Financial Corporation	20190325	21.4698	21.72	21	21.29	2389	19.9578	down	up	incorrect
OPRA.US	Opera Limited	20190325	6.82	7.04	6.6	6.69	61471	6.69	down	down	correct
OPRX.US	OptimizeRx Corporation	20190325	13.13	13.49	12.43	12.6	29489	12.6	down	down	correct
OPTN.US	OptiNose Inc	20190325	9.18	9.57	8.76	9.54	76258	9.54	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20190325	8.89	8.89	8.08	8.17	61138	8.17	down	down	correct
ORGS.US	Orgenesis Inc	20190325	5.01	5.9276	5	5.43	201709	5.43	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20190325	381.5	387.11	377.36	385.89	487201	385.89	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190325	3.24	3.2599	3.24	3.24	9391	3.24
ORRF.US	Orrstown Financial Services Inc	20190325	19.45	19.58	18.97	19.57	9516	17.7411	up	down	incorrect
ORTX.US	Orchard Therapeutics plc	20190325	16.81	18	16.32	16.6	51523	16.6	down	up	incorrect
OSAT.US	Orbsat Corp Common Stock	20190325	0.3	0.3	0.3	0.3	14	22.5
OSBC.US	Old Second Bancorp Inc	20190325	12.48	12.6	12.17	12.28	108147	12.0446	down	down	correct
OSIS.US	OSI Systems Inc	20190325	85.62	86.46	84.76	85.5	83103	85.5	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190325	6.56	6.56	6.15	6.25	10092	6.25	down	up	incorrect
OSPN.US	OneSpan Inc	20190325	18.71	19.4	18.52	19.27	213812	19.27	up	up	correct
OSS.US	One Stop Systems Inc	20190325	2.34	2.42	2.08	2.28	315770	2.28	down	down	correct
OSTK.US	Overstock.com Inc	20190325	17.9147	17.9343	16.587	17.6804	2233149	17.6804	down	down	correct
OSUR.US	OraSure Technologies Inc	20190325	10.78	10.99	10.64	10.88	267460	10.88	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20190325	12.25	12.6	12.25	12.53	423510	12.3384	up	down	incorrect
OTEL.US	Otelco Inc	20190325	15.98	16.0465	15.93	16.0465	788	16.0465	up	up	correct
OTEX.US	Open Text Corporation	20190325	37.42	37.54	37.17	37.51	391238	35.7939	up	up	correct
OTIC.US	Otonomy Inc	20190325	2.76	2.8	2.62	2.73	395947	2.73	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20190325	6.99	7.615	6.67	6.7001	36226	6.7001	down	down	correct
OTRK.US	Ontrak Inc	20190325	12.81	13.93	12.81	13.8	169975	13.8	up	up	correct
OTTR.US	Otter Tail Corporation	20190325	48.59	49.23	48.2	48.91	46113	44.9166	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20190325	35.15	35.54	35	35.54	1371	32.5992	up	up	correct
OVID.US	Ovid Therapeutics Inc	20190325	1.9	1.9	1.8	1.87	85397	1.87	down	down	correct
OVLY.US	Oak Valley Bancorp	20190325	17.9	18.6185	17.795	18.03	11211	17.2774	up	up	correct
OWSCX.US	OWSCX	20190325	20.07	20.07	20.07	20.07	0	19.5069
OXBR.US	Oxbridge Re Holdings Limited	20190325	0.87	1.15	0.87	0.9566	196993	0.9566	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20190325	0.03	0.03	0.03	0.03	24000	0.03
OXLC.US	Oxford Lane Capital Corp	20190325	9.72	9.7678	9.56	9.74	338965	6.0413	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20190325	25.5	25.7915	25.5	25.7915	1328	21.3445	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190325	6.28	6.36	6.25	6.31	89058	4.3062	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190325	25.25	25.3695	25.25	25.3695	415	21.2029	up	up	correct
OZK.US	Bank OZK	20190325	27.81	28.26	27.5401	27.94	979141	25.2156	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190325	24.5	24.52	24.075	24.33	1340056	19.5422	down	down	correct
PAAS.US	Pan American Silver Corp	20190325	13.46	13.805	13.39	13.73	2723900	13.3636	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20190325	7.31	7.34	7.27	7.3	1537664	7.3	down	down	correct
PACW.US	PacWest Bancorp	20190325	35.62	36.06	35.11	35.86	1142675	31.6138	up	up	correct
PAE.US	PAE Incorporated	20190325	9.9	9.9	9.9	9.9	2600	9.9
PAEWW.US	PAE Incorporated	20190325	1.62	1.62	1.5	1.5	400	1.5	down	down	correct
PAGP.US	Plains GP Holdings L.P	20190325	24.51	24.62	24.14	24.49	818169	19.8164	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190325	31.73	32.07	31.38	31.46	108975	29.7324	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20190325	4	4	4	4	1200	4
PANL.US	Pangaea Logistics Solutions Ltd	20190325	3.22	3.22	3.1376	3.16	11289	2.9675	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20190325	240.57	243.1	238.2	241.83	1693122	241.83	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20190325	18.95	18.95	18.61	18.94	1890	8.8449	down	up	incorrect
PATK.US	Patrick Industries Inc	20190325	40.83	42.62	40.4622	42.19	173025	40.8182	up	up	correct
PAVM.US	PAVmed Inc	20190325	1.04	1.0436	1.03	1.04	110035	1.04
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190325	0.4	0.4	0.4	0.4	12501	0.4
PAYS.US	PaySign Inc	20190325	6.98	7.71	6.91	7.67	575488	7.67	up	up	correct
PAYX.US	Paychex Inc	20190325	78.14	78.81	77.89	78.74	1613889	72.6802	up	up	correct
PBCT.US	People's United Financial Inc	20190325	15.9	16.03	15.73	15.84	3068036	13.85	down	down	correct
PBCTP.US	People's United Financial Inc	20190325	24.73	24.8	24.641	24.73	98359	21.4657
PBHC.US	Pathfinder Bancorp Inc	20190325	13.35	13.35	13	13	4338	12.3222	down	up	incorrect
PBIP.US	Prudential Bancorp Inc	20190325	16.74	17.13	16.74	17.1	4681	15.4311	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20190325	2.55	3	2.55	3	200	3	up	up	correct
PBPB.US	Potbelly Corporation	20190325	8.42	8.6	8.39	8.49	161869	8.49	up	up	correct
PBYI.US	Puma Biotechnology Inc	20190325	38.9	39.75	38.57	39.46	679362	39.46	up	up	correct
PCAR.US	PACCAR Inc	20190325	67.435	67.82	67.1	67.4	1171288	61.1494	down	up	incorrect
PCB.US	PCB Bancorp	20190325	17.04	17.27	16.92	17.04	14609	15.8156
PCH.US	PotlatchDeltic Corporation	20190325	36.3	36.53	35.49	35.53	647494	29.9761	down	down	correct
PCOM.US	Points International Ltd	20190325	13.4	13.86	13.3242	13.64	109221	13.64	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190325	38.26	38.84	37.9	37.99	536126	37.99	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20190325	2.5	2.5	2.5	2.5	141	17.5
PCSB.US	PCSB Financial Corporation	20190325	18.9	19.19	18.9	19.17	18473	18.6133	up	up	correct
PCTI.US	PCTEL Inc	20190325	5.27	5.29	5.11	5.11	14485	4.6358	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190325	85.06	87.0439	84.16	86.17	413729	86.17	up	up	correct
PCYG.US	Park City Group Inc	20190325	7.66	7.76	7.6	7.67	7034	7.67	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20190325	9.6631	9.85	9.6631	9.8	35009	9.8	up	down	incorrect
PDCE.US	PDC Energy Inc	20190325	42.3	42.76	41.625	42.29	769273	41.5181	down	down	correct
PDCO.US	Patterson Companies Inc	20190325	22.22	22.22	21.235	21.63	1750389	19.1192	down	down	correct
PDD.US	Pinduoduo Inc	20190325	23.3	23.66	23.01	23.34	5595867	23.34	up	up	correct
PDEX.US	Pro	20190325	14.36	14.6	14.3	14.6	13339	14.6	up	up	correct
PDFS.US	PDF Solutions Inc	20190325	12.22	12.47	12.05	12.36	119398	12.36	up	up	correct
PDLB.US	PDL Community Bancorp	20190325	13.69	13.78	13.63	13.69	6114	13.69
PDSB.US	PDS Biotechnology Corporation	20190325	7.51	8.4	7.29	7.7	29002	7.7	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190325	27.21	27.9629	26.9699	27.23	7921	25.2828	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20190325	30.03	30.41	29.81	30.04	38293	26.2954	up	up	correct
PEGA.US	Pegasystems Inc	20190325	63.75	63.89	62.62	63.6	403264	63.3703	down	down	correct
PENN.US	Penn National Gaming Inc	20190325	20.19	20.33	19.84	20.01	1418470	20.01	down	down	correct
PEP.US	PepsiCo Inc	20190325	120.26	121.29	120.08	120.85	4275527	111.7071	up	up	correct
PERI.US	Perion Network Ltd	20190325	2.64	2.65	2.55	2.56	90600	2.56	down	down	correct
PESI.US	Perma	20190325	3.63	3.63	3.1	3.1	35210	3.1	down	up	incorrect
PETQ.US	PetIQ Inc	20190325	29.28	29.86	28.52	29.64	356427	29.64	up	up	correct
PETS.US	PetMed Express Inc	20190325	20.74	21.8631	20.69	21.59	700205	19.2309	up	up	correct
PETZ.US	TDH Holdings Inc	20190325	0.83	0.87	0.8	0.85	48161	0.85	up	up	correct
PFBC.US	Preferred Bank	20190325	42.34	43	41.98	42.38	46536	39.4025	up	up	correct
PFC.US	Premier Financial Corp	20190325	27.72	28.38	27.6	28.25	40405	25.5705	up	up	correct
PFFLX.US	PFFLX	20190325	9.91	9.91	9.91	9.91	0	8.0243
PFG.US	Principal Financial Group Inc	20190325	49.5	50.04	48.84	49.01	1494808	43.5628	down	up	incorrect
PFHD.US	Professional Holding Corp	20190325	17.05	17.05	17.05	17.05	1000	17.05
PFIE.US	Profire Energy Inc	20190325	1.84	1.84	1.75	1.8	88871	1.8	down	down	correct
PFIN.US	P&F Industries Inc	20190325	8.45	8.4903	8.45	8.45	757	8.2168
PFIS.US	Peoples Financial Services Corp	20190325	44.775	45.448	44.75	45.34	3422	41.3474	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190325	9.91	9.91	9.91	9.91	0	7.7118
PFLT.US	PennantPark Floating Rate Capital Ltd	20190325	12.84	12.9299	12.79	12.81	103876	9.5581	down	down	correct
PFMT.US	Performant Financial Corporation	20190325	2.065	2.07	2.03	2.03	1801	2.03	down	down	correct
PFSW.US	PFSweb Inc	20190325	5.08	5.19	4.7401	5.04	88673	5.04	down	down	correct
PFX.US	Phenixfin Corporation	20190325	3.24	3.27	3.22	3.22	87571	62.7431	down	down	correct
PFXNL.US	PhenixFIN Corporation	20190325	24.42	24.4718	24.35	24.4718	740	21.1528	up	up	correct
PGC.US	Peapack	20190325	25.09	25.83	25	25.5	107699	24.9493	up	down	incorrect
PGEN.US	Precigen Inc	20190325	5.37	5.46	4.93	4.99	3171404	4.99	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190325	6.75	6.9482	6.29	6.85	173081	6.85	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190325	3.1873	3.37	3	3.13	4569	3.13	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20190325	0.427	0.464	0.427	0.4556	1987471	25.058	up	up	correct
PHUN.US	Phunware Inc	20190325	44	44	35.21	36.65	52067	36.65	down	down	correct
PHUNW.US	Phunware Inc	20190325	2.1	2.1	1.39	1.7	176696	1.7	down	down	correct
PI.US	Impinj Inc	20190325	17.44	17.5514	16.6051	17.03	147166	17.03	down	down	correct
PIIVX.US	PIIVX	20190325	29.52	29.52	29.52	29.52	0	28.9449
PINC.US	Premier Inc	20190325	34.52	35.23	34.485	34.68	894544	33.5482	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190325	3.13	3.22	3.01	3.1	210999	3.1	down	down	correct
PIXY.US	ShiftPixy Inc	20190325	1.43	1.43	1.35	1.3701	3031	54.804	down	down	correct
PKBK.US	Parke Bancorp Inc	20190325	19.92	20.16	19.6551	20.16	31982	16.6197	up	down	incorrect
PKOH.US	Park	20190325	30.92	31.65	30.65	30.97	25229	29.7926	up	down	incorrect
PLAB.US	Photronics Inc	20190325	9.08	9.3	9.02	9.25	543382	9.25	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190325	47.63	48.09	46.48	47.71	573341	47.1588	up	up	correct
PLBC.US	Plumas Bancorp	20190325	22.96	23.44	22.75	23	2382	21.7377	up	up	correct
PLCE.US	The Children's Place Inc	20190325	86.53	90.37	86.53	88.9	649381	86.4712	up	down	incorrect
PLL.US	Piedmont Lithium Inc	20190325	7.8323	7.8323	7.83	7.83	333	7.83	down	down	correct
PLPC.US	Preformed Line Products Company	20190325	52.25	53.9164	52.25	52.99	9344	50.9982	up	up	correct
PLSE.US	Pulse Biosciences Inc	20190325	17.8	18.37	17.4535	18.2	25892	18.2	up	up	correct
PLUG.US	Plug Power Inc	20190325	2.48	2.49	2.23	2.36	6764577	2.36	down	down	correct
PLUS.US	ePlus inc	20190325	86.03	87.97	85	87.1	45614	43.55	up	up	correct
PLXP.US	PLx Pharma Inc	20190325	5.7	5.7625	5	5.21	13996	5.21	down	down	correct
PLXS.US	Plexus Corp	20190325	61.11	61.41	60.11	60.55	132233	60.55	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20190325	8.11	8.11	7.73	7.8	191924	7.8	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190325	0.0375	0.049	0.0375	0.0489	965	73.3537	up	up	correct
PMD.US	Psychemedics Corporation	20190325	15.22	15.35	14.56	14.56	12157	13.3798	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20190325	2.108	2.18	2.1	2.18	8479	2.18	up	down	incorrect
PMFLX.US	PMFLX	20190325	10.16	10.16	10.16	10.16	0	9.3597
PMTS.US	CPI Card Group Inc. Common Stock	20190325	3.85	3.86	3.8	3.84	8934	3.84	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20190325	14.75	16.625	14.55	15.8	15472	15.765	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20190325	52.24	53.22	51.9	52.75	536323	51.1632	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190325	6.9	6.93	6.86	6.92	155675	5.1168	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20190325	174	174	174	174	882	174
POAI.US	Predictive Oncology Inc	20190325	0.81	0.815	0.7839	0.815	7159	8.15	up	up	correct
PODD.US	Insulet Corporation	20190325	97	98.62	95.58	97.18	716118	97.18	up	up	correct
POLA.US	Polar Power Inc	20190325	4.95	5.16	4.95	5.15	3846	5.15	up	up	correct
POOL.US	Pool Corporation	20190325	156.01	158.87	156.01	158.35	131064	154.5739	up	up	correct
POPM.US	PopMail.com Inc	20190325	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190325	69.23	69.75	67.9	69.06	148654	33.8567	down	down	correct
POWL.US	Powell Industries Inc	20190325	28.3	28.36	27.66	27.69	16297	25.256	down	down	correct
POWW.US	AMMO Inc	20190325	3.15	3.195	3.14	3.14	515	3.14	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20190325	24.92	25.56	24.75	24.93	457328	22.6226	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20190325	0.111	0.111	0.107	0.107	162124	1.07	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20190325	21.39	21.77	21.22	21.69	821249	21.69	up	up	correct
PPIH.US	Perma	20190325	8.83	8.83	8.76	8.78	5080	8.78	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20190325	5.15	5.15	4.87	4.9	971	3.3795	down	up	incorrect
PPTA.US	Midas Gold Corp.	20190325	6	6.651	5.779	6.4	48356	6.4	up	up	correct
PRAA.US	PRA Group Inc	20190325	25.93	26.55	25.56	26.47	330802	26.47	up	down	incorrect
PRDEX.US	PREDEX Funds	20190325	26.1	26.1	26.1	26.1	0	23.4673
PRDO.US	Perdoceo Education Corporation	20190325	15.96	16.3	15.89	16.25	267152	16.25	up	down	incorrect
PRFT.US	Perficient Inc	20190325	27.49	27.65	27.185	27.26	207376	27.26	down	up	incorrect
PRGS.US	Progress Software Corporation	20190325	35.75	36.445	35.68	36.27	268392	34.7087	up	up	correct
PRIM.US	Primoris Services Corporation	20190325	20.63	20.94	20.32	20.78	94925	20.1389	up	up	correct
PRIVX.US	Sharespost 100 Fund	20190325	29.43	29.43	29.43	29.43	0	28.8524
PRLVX.US	PRLVX	20190325	29.35	29.35	29.35	29.35	0	28.7699
PROF.US	Profound Medical Corp	20190325	0.5985	0.6	0.5985	0.6	140	6	up	up	correct
PROV.US	Provident Financial Holdings Inc	20190325	19.74	19.76	19.74	19.75	2018	18.0117	up	up	correct
PRPH.US	ProPhase Labs Inc	20190325	3.24	3.24	3.24	3.24	250	2.7366
PRPL.US	Purple Innovation Inc	20190325	5.1	5.13	5.1	5.13	1431	5.13	up	up	correct
PRPO.US	Precipio Inc	20190325	0.1544	0.1544	0.1445	0.1478	79511	2.217	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20190325	14.85	15.11	14.56	14.76	198698	14.76	down	down	correct
PRTA.US	Prothena Corporation plc	20190325	12.22	12.35	11.86	11.99	212631	11.99	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20190325	7.08	7.35	6.6	7.35	6600	7.35	up	down	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20190325	5.81	5.8525	5.35	5.71	403255	5.71	down	up	incorrect
PRTS.US	CarParts.com Inc	20190325	1.03	1.04	1.01	1.03	160707	1.03
PRVB.US	Provention Bio Inc	20190325	2.3115	2.3585	2.3	2.3	11199	2.3	down	down	correct
PSEC.US	Prospect Capital Corporation	20190325	6.62	6.63	6.53	6.58	1848204	4.8154	down	up	incorrect
PSHG.US	Performance Shipping Inc	20190325	1.19	1.39	1.14	1.26	210248	12.3591	up	up	correct
PSMT.US	PriceSmart Inc	20190325	58.91	60.36	58.19	60.31	112773	58.8548	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190325	18.81	18.81	18.81	18.81	0	16.0767
PSTI.US	Pluristem Therapeutics Inc	20190325	0.97	0.9755	0.95	0.9549	66859	9.549	down	down	correct
PSTV.US	Plus Therapeutics Inc	20190325	0.248	0.2515	0.2354	0.245	15351	12.25	down	down	correct
PT.US	Pintec Technology Holdings Limited	20190325	12.74	12.74	11.95	12.3	52736	12.3	down	down	correct
PTC.US	PTC Inc	20190325	92.73	93.43	91.85	92.01	1130449	92.01	down	down	correct
PTCT.US	PTC Therapeutics Inc	20190325	37.75	38.2	37.03	37.53	456875	37.53	down	down	correct
PTDEX.US	PREDEX	20190325	26.11	26.11	26.11	26.11	0	23.6236
PTE.US	PolarityTE Inc	20190325	12.18	12.365	11.6013	12.07	392796	12.07	down	up	incorrect
PTEN.US	Patterson	20190325	13.75	14.12	13.58	14.09	2957349	13.4698	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190325	13.72	14.36	12.5105	13.21	451327	13.21	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20190325	35.9	36.2	35.8	36.1	12670	20.7067	up	up	correct
PTNR.US	Partner Communications Company Ltd	20190325	3.7	3.7	3.63	3.65	3860	3.65	down	down	correct
PTRS.US	Partners Bancorp	20190325	7.16	7.165	7.1	7.1	4382	6.8097	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20190325	42	46.12	42	45.5	5034	22.75	up	down	incorrect
PULM.US	Pulmatrix Inc	20190325	1.34	1.4	1.2	1.25	292298	1.25	down	down	correct
PVAC.US	Penn Virginia Corporation	20190325	51.04	51.04	45.92	46.8	618478	46.8	down	down	correct
PVBC.US	Provident Bancorp Inc	20190325	22.4212	22.56	22.34	22.56	1099	10.9452	up	up	correct
PWDEX.US	PREDEX	20190325	26.11	26.11	26.11	26.11	0	23.6236
PWFL.US	PowerFleet Inc	20190325	5.82	6.02	5.6335	5.97	124439	5.97	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20190325	40.18	40.43	40.18	40.3	2315	23.5308	up	up	correct
PXLW.US	Pixelworks Inc	20190325	4	4.11	3.9	3.92	377579	3.92	down	down	correct
PXS.US	Pyxis Tankers Inc	20190325	1.08	1.19	1.05	1.08	125858	1.08
PYPL.US	PayPal Holdings Inc	20190325	100.94	102.18	100.51	101.55	5117698	101.55	up	up	correct
PZZA.US	Papa John's International Inc	20190325	49.63	49.85	48.2387	48.76	1207624	47.1319	down	up	incorrect
QADA.US	QAD Inc	20190325	41.64	42.46	41.23	41.65	140061	41.0479	up	up	correct
QADB.US	QAD Inc	20190325	30.45	30.45	30.45	30.45	362	29.9591
QCOM.US	QUALCOMM Incorporated	20190325	56.58	56.9369	56.07	56.64	6929657	52.9019	up	down	incorrect
QCRH.US	QCR Holdings Inc	20190325	31.91	32.93	31.91	32.77	21824	32.207	up	up	correct
QDEL.US	Quidel Corporation	20190325	63.71	64.47	63.05	64.07	351220	64.07	up	down	incorrect
QFIN.US	360 DigiTech Inc	20190325	16.47	16.66	15.88	16.1	53460	15.8826	down	up	incorrect
QIWI.US	QIWI plc	20190325	14.34	14.46	14.275	14.36	128919	11.3464	up	down	incorrect
QLGN.US	Qualigen Therapeutics Inc	20190325	1.04	1.0431	0.88	0.9498	10554	23.745	down	down	correct
QLYS.US	Qualys Inc	20190325	82.05	83.4	81.01	82.93	317050	82.93	up	up	correct
QMCO.US	Quantum Corporation	20190325	2.4	2.45	2.39	2.45	37406	2.45	up	up	correct
QNST.US	QuinStreet Inc	20190325	13.14	13.27	13	13.21	459847	13.21	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190325	22.16	22.19	22.01	22.15	67192	19.0941	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20190325	1.6382	1.769	1.6382	1.769	18355	1.769	up	up	correct
QRTEA.US	Qurate Retail Inc	20190325	16.97	17.16	16.6	16.64	2513945	9.492	down	down	correct
QRTEB.US	Qurate Retail Inc	20190325	9.6249	9.6249	9.6134	9.6134	373	4.3405	down	down	correct
QRVO.US	Qorvo Inc	20190325	71.47	71.877	70.18	70.87	699258	70.87	down	down	correct
QTNT.US	Quotient Limited	20190325	8.55	8.86	8.5	8.67	320084	8.67	up	up	correct
QTRX.US	Quanterix Corporation	20190325	23.03	23.745	22.39	23.65	58456	23.65	up	up	correct
QTT.US	Qutoutiao Inc	20190325	12.5	13.55	12.41	13.44	944393	134.4	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20190325	4.06	4.1	4.05	4.05	877	4.05	down	down	correct
QUIK.US	QuickLogic Corporation	20190325	0.62	0.6233	0.615	0.6233	466313	8.7262	up	up	correct
QUMU.US	Qumu Corporation	20190325	2.52	2.52	2.37	2.37	1045	2.37	down	down	correct
QURE.US	uniQure N.V	20190325	63.5	65.5	61.08	61.95	439256	61.95	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20190325	2.8	2.88	2.8	2.87	79947	2.87	up	up	correct
RAIL.US	FreightCar America Inc	20190325	6.41	6.41	6.09	6.38	167427	6.38	down	down	correct
RAND.US	Rand Capital Corporation	20190325	2.85	2.8515	2.7738	2.8515	1997	21.0734	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20190325	64.55	66.6	63.7999	65.73	716299	65.73	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190325	1.52	1.69	1.52	1.63	16700	1.63	up	up	correct
RAVN.US	Raven Industries Inc	20190325	36.14	37.5	36.14	37.02	214229	36.0423	up	down	incorrect
RBB.US	RBB Bancorp	20190325	18.16	18.47	18	18.35	14142	17.2652	up	up	correct
RBBN.US	Ribbon Communications Inc	20190325	5.02	5.1	4.93	5.08	219447	5.08	up	up	correct
RBCAA.US	Republic Bancorp Inc	20190325	40.61	42.7749	40.5005	41.76	19947	38.6511	up	up	correct
RBCN.US	Rubicon Technology Inc	20190325	7.88	8.0399	7.73	8	9742	8	up	down	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20190325	11.75	11.9179	11.65	11.65	8070	11.65	down	down	correct
RBNC.US	Reliant Bancorp Inc	20190325	22.5	23.55	21.4001	22.72	10906	21.5134	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20190325	0.0017	0.0021	0.0014	0.0021	420	2.52	up	up	correct
RCEL.US	AVITA Medical Inc	20190325	3.77	3.77	3.77	3.77	122666	18.85
RCIAX.US	Resource Credit Income Fund Class A Shar	20190325	10.8	10.8	10.8	10.8	0	8.8672
RCICX.US	Resource Credit Income Fund Class C	20190325	10.93	10.93	10.93	10.93	0	9.1663
RCII.US	Rent	20190325	19.74	20.35	19.6	20.08	1184328	18.4605	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190325	10.83	10.83	10.83	10.83	0	8.8541
RCILX.US	RCILX	20190325	10.8	10.8	10.8	10.8	0	9.3232
RCIWX.US	Resource Credit Income Fund Class W Shar	20190325	10.8	10.8	10.8	10.8	0	8.8996
RCKT.US	Rocket Pharmaceuticals Inc	20190325	17.47	17.57	16.84	17.41	237917	17.41	down	down	correct
RCKY.US	Rocky Brands Inc	20190325	24.86	25.83	24.72	25.29	60252	24.0237	up	down	incorrect
RCM.US	R1 RCM Inc	20190325	9.85	9.99	9.62	9.92	830711	9.92	up	up	correct
RCMT.US	RCM Technologies Inc	20190325	3.97	3.97	3.95	3.95	553	3.95	down	down	correct
RCON.US	Recon Technology Ltd	20190325	0.97	0.99	0.923	0.9393	2956	4.6965	down	down	correct
RDCM.US	RADCOM Ltd	20190325	7.37	7.66	7.33	7.5	45954	7.5	up	up	correct
RDFN.US	Redfin Corporation	20190325	19.33	19.63	18.87	19.55	883421	19.55	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190325	8.76	8.79	8.35	8.79	57627	8.79	up	up	correct
RDI.US	Reading International Inc	20190325	15.53	15.88	15.42	15.87	15566	15.87	up	up	correct
RDNT.US	RadNet Inc	20190325	12.82	12.82	12.32	12.69	296738	12.69	down	down	correct
RDUS.US	Radius Health Inc	20190325	18.92	19.03	18.22	18.43	340236	18.43	down	down	correct
RDVT.US	Red Violet Inc	20190325	6.58	6.7645	6.4763	6.65	43617	6.65	up	up	correct
RDWR.US	Radware Ltd	20190325	25.77	25.8	25.4201	25.74	99979	25.74	down	up	incorrect
REDU.US	RISE Education Cayman Ltd	20190325	9.39	10.13	9.39	9.85	18936	9.85	up	up	correct
REED.US	Reed's Inc	20190325	2.81	2.9	2.785	2.81	85888	2.81
REFR.US	Research Frontiers Incorporated	20190325	2.25	2.39	2.21	2.2799	90574	2.2799	up	up	correct
REG.US	Regency Centers Corporation	20190325	66.16	66.46	65.735	66.13	602591	58.9119	down	down	correct
REGI.US	Renewable Energy Group Inc	20190325	22.27	22.595	22.05	22.32	558303	22.32	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190325	391.42	397.61	388.49	395	431586	395	up	down	incorrect
REKR.US	Rekor Systems Inc	20190325	0.6699	0.68	0.639	0.6703	10341	0.6703	up	up	correct
RELI.US	Reliance Global Group Inc	20190325	0.148	0.1588	0.145	0.1588	1434	13.6107	up	up	correct
RELL.US	Richardson Electronics Ltd	20190325	6.99	6.99	6.68	6.8	55954	6.0506	down	up	incorrect
REPH.US	Recro Pharma Inc	20190325	5.55	6.6	5.5301	6.41	3448221	5.7489	up	up	correct
REPL.US	Replimune Group Inc	20190325	13.74	15.48	13.74	15.1	208237	15.1	up	up	correct
RESN.US	Resonant Inc	20190325	2.98	3.051	2.94	3.04	139529	3.04	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190325	87.03	89.245	85.02	87.06	287125	87.06	up	up	correct
RETO.US	ReTo Eco	20190325	1.6254	1.6589	1.6101	1.6537	5287	1.6537	up	up	correct
RFIL.US	RF Industries Ltd	20190325	6.75	6.81	6.75	6.81	14353	6.7007	up	up	correct
RGCO.US	RGC Resources Inc	20190325	26.8	27.6	26.65	27.6	6005	25.5538	up	down	incorrect
RGEN.US	Repligen Corporation	20190325	59.02	59.535	57.865	59	201849	59	down	down	correct
RGLD.US	Royal Gold Inc	20190325	92.26	93.81	92.125	93.25	421303	90.6038	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20190325	1.05	1.05	0.98	0.9996	90844	0.9996	down	down	correct
RGNX.US	REGENXBIO Inc	20190325	57.79	59.19	56.5	57.89	395600	57.89	up	up	correct
RGP.US	Resources Connection Inc	20190325	16.31	16.62	16.17	16.5	88200	14.8011	up	up	correct
RIBT.US	RiceBran Technologies	20190325	3.57	3.57	3.36	3.43	128711	3.43	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190325	21.23	21.85	21.0011	21.65	36745	21.3131	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190325	2.46	2.52	2.41	2.48	1312001	2.48	up	up	correct
RILY.US	B. Riley Financial Inc	20190325	16.36	16.96	16.36	16.88	96743	14.5749	up	up	correct
RIOT.US	Riot Blockchain Inc	20190325	3.41	3.4114	3	3.12	1198663	3.12	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20190325	7.22	7.4175	6.7176	6.95	233157	6.95	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20190325	1.83	1.86	1.8	1.82	1493	7.28	down	down	correct
RMBL.US	RumbleON Inc	20190325	5.4	5.47	5.3	5.38	5296	107.6	down	up	incorrect
RMBS.US	Rambus Inc	20190325	10.34	10.36	10.18	10.32	502072	10.32	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190325	9	9.2529	9	9	10675	8.5278
RMNI.US	Rimini Street Inc	20190325	5	5	4.66	5	23526	5
RMR.US	The RMR Group Inc	20190325	61.85	63.63	60.3345	63.06	41682	48.4054	up	up	correct
RMRM.US	RMR Mortgage Trust	20190325	18.17	18.35	18.11	18.3	16700	15.5484	up	up	correct
RMTI.US	Rockwell Medical Inc	20190325	5.8	6.05	5.67	5.69	285891	5.69	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190325	15.89	15.89	14.9	15.02	4961	14.9337	down	up	incorrect
RNST.US	Renasant Corporation	20190325	32.63	33.26	32.26	32.58	209726	30.2132	down	down	correct
RNWK.US	RealNetworks Inc	20190325	3.09	3.2242	2.97	3.01	32027	3.01	down	down	correct
ROAD.US	Construction Partners Inc	20190325	12.12	12.4899	11.7	11.85	39036	11.85	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20190325	39.1	39.99	39.01	39.71	137949	39.71	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190325	16.89	16.965	16.78	16.85	1175559	15.5703	down	down	correct
ROKU.US	Roku Inc	20190325	63.8	69	63.6	66.9	20747682	66.9	up	up	correct
ROLL.US	RBC Bearings Incorporated	20190325	126.23	128.0217	125.14	126.64	122945	126.64	up	up	correct
ROST.US	Ross Stores Inc	20190325	89.24	90.6598	89.03	89.8	1610257	88.0226	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20190325	10.18	10.18	10.16	10.18	352600	10.18
RPD.US	Rapid7 Inc	20190325	49.58	50.56	48.59	50.37	698009	50.37	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20190325	28.5	29.56	28.19	29.08	441024	29.08	up	up	correct
RRR.US	Red Rock Resorts Inc	20190325	25.74	26.155	25.51	25.76	328978	23.7364	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20190325	0.3301	0.339	0.3301	0.3386	16919	3.386	up	up	correct
RSSS.US	Research Solutions Inc	20190325	2.15	2.24	2.15	2.24	3478	2.24	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20190325	16.33	17.09	16.08	16.85	280386	16.85	up	up	correct
RUN.US	Sunrun Inc	20190325	14.2	14.41	14.01	14.08	680800	14.08	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20190325	40.71	41.5	40.4	40.9	156813	26.2539	up	up	correct
RUSHB.US	Rush Enterprises Inc	20190325	40.33	40.78	40.33	40.76	2116	26.1019	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190325	25.09	25.8	24.85	25.55	171082	24.9025	up	up	correct
RVNC.US	Revance Therapeutics Inc	20190325	15.45	15.62	15.15	15.4	332974	15.4	down	down	correct
RVSB.US	Riverview Bancorp Inc	20190325	7.25	7.3915	7.1201	7.25	58231	6.655
RWLK.US	ReWalk Robotics Ltd	20190325	0.2105	0.2149	0.2032	0.2065	46765	5.163	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20190325	71.38	72.1055	71.035	71.69	295396	71.69	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190325	30.1	30.935	29.65	30.34	103149	30.34	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20190325	26.76	26.8	26.7071	26.75	22436	23.188	down	down	correct
RZLT.US	Rezolute Inc	20190325	0.229	0.229	0.2	0.2	11530	10	down	down	correct
SABR.US	Sabre Corporation	20190325	20.91	21.05	20.75	20.9	1116814	19.9656	down	down	correct
SAFM.US	Sanderson Farms Inc	20190325	127.04	130.4	126.51	129.94	322607	126.3194	up	up	correct
SAFT.US	Safety Insurance Group Inc	20190325	86.78	87.22	85.6104	86.76	59811	77.1273	down	down	correct
SAGE.US	Sage Therapeutics Inc	20190325	156.59	159.19	153.93	158.84	458140	158.84	up	up	correct
SAIA.US	Saia Inc	20190325	59	60.1	58.46	58.64	144115	58.64	down	down	correct
SAL.US	Salisbury Bancorp Inc	20190325	41.6211	42.1	41.56	41.6022	2294	38.4918	down	down	correct
SALM.US	Salem Media Group Inc	20190325	2.58	2.58	2.38	2.38	45508	2.1331	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20190325	14.8924	14.8924	14.28	14.75	15603	12.9586	down	down	correct
SANM.US	Sanmina Corporation	20190325	29.32	29.58	28.92	29.22	301509	29.22	down	down	correct
SANW.US	S&W Seed Company	20190325	2.7	2.75	2.6822	2.72	6843	2.72	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20190325	30.08	30.46	29.83	30.07	115687	27.188	down	up	incorrect
SATS.US	EchoStar Corporation	20190325	35.87	35.9509	35.06	35.46	297938	28.7358	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20190325	1.19	1.19	1.12	1.14	260457	1.14	down	down	correct
SBAC.US	SBA Communications Corporation	20190325	197.32	197.76	195.41	195.58	759751	192.2952	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190325	25.53	25.95	25.16	25.57	222859	25.2717	up	up	correct
SBET.US	Sharplink Gaming Ltd	20190325	1.85	1.9	1.82	1.84	55300	1.84	down	down	correct
SBFG.US	SB Financial Group Inc	20190325	17.95	18	17	17.4	8720	16.2929	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190325	37.85	38.27	37.28	37.99	1110962	35.208	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190325	6.56	6.66	6.16	6.47	735282	5.5742	down	down	correct
SBNY.US	Signature Bank	20190325	126.93	127.73	122.42	124.03	908322	118.5863	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20190325	18.65	18.9	18.47	18.87	1365822	15.1129	up	up	correct
SBSI.US	Southside Bancshares Inc	20190325	31.75	32.23	31.51	32.16	139788	28.9284	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190325	9.545	9.905	9.14	9.4	61446	9.3582	down	down	correct
SBUX.US	Starbucks Corporation	20190325	72	72.4755	71.73	72.3	6453840	68.7568	up	up	correct
SCHL.US	Scholastic Corporation	20190325	37.8	39.91	37.8	38.95	184822	36.868	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20190325	23.8	23.94	23.21	23.49	144565	21.5866	down	down	correct
SCKT.US	Socket Mobile Inc	20190325	1.96	2.02	1.96	1.96	2389	1.96
SCOA.US	Scion Tech Growth I	20190325	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190325	20.86	20.97	20.515	20.7	67685	20.7	down	up	incorrect
SCPH.US	scPharmaceuticals Inc	20190325	3.01	3.05	2.8	2.84	47045	2.84	down	down	correct
SCSC.US	ScanSource Inc	20190325	36.2	36.48	35.66	35.92	86165	35.92	down	up	incorrect
SCVL.US	Shoe Carnival Inc	20190325	30.53	31.6899	30.28	31.43	841982	15.2505	up	up	correct
SCWX.US	SecureWorks Corp	20190325	19.06	19.74	18.18	19.69	350858	19.69	up	up	correct
SCYX.US	SCYNEXIS Inc	20190325	1.53	1.6	1.48	1.51	53821	15.1	down	down	correct
SEAC.US	SeaChange International Inc	20190325	1.37	1.39	1.35	1.38	61917	1.38	up	up	correct
SECO.US	Secoo Holding Limited	20190325	8.41	8.619	8.28	8.52	137787	8.52	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20190325	37.05	37.45	36.63	37.33	421281	37.33	up	down	incorrect
SEED.US	Origin Agritech Limited	20190325	7	7.25	6.82	7.25	40941	7.25	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20190325	2.49	3.15	2.45	2.8	9615726	2.8	up	up	correct
SEIC.US	SEI Investments Company	20190325	50.25	50.56	49.88	50.24	453961	48.4232	down	down	correct
SELB.US	Selecta Biosciences Inc	20190325	2.36	2.57	2.25	2.29	355847	2.29	down	up	incorrect
SELF.US	Global Self Storage Inc	20190325	3.94	3.95	3.79	3.8	23324	3.2437	down	down	correct
SENEA.US	Seneca Foods Corporation	20190325	24	24.42	24	24.09	17831	24.09	up	up	correct
SESN.US	Sesen Bio Inc	20190325	0.8905	0.8905	0.84	0.8711	558004	0.8711	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20190325	33.95	33.98	33.95	33.98	336	32.0278	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20190325	31.96	32.5	31.62	32.29	130231	30.7712	up	up	correct
SFET.US	Safe	20190325	2.33	2.35	2.1609	2.2	46225	44	down	down	correct
SFIX.US	Stitch Fix Inc	20190325	27.33	28.485	27.135	27.89	1661556	27.89	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20190325	22.61	22.82	22.37	22.62	1509023	22.62	up	up	correct
SFNC.US	Simmons First National Corporation	20190325	23.28	23.78	23.1	23.4	425031	21.5268	up	up	correct
SFST.US	Southern First Bancshares Inc	20190325	32.3	32.43	31.51	31.625	13164	31.625	down	down	correct
SGA.US	Saga Communications Inc	20190325	32.7	33.375	32.25	32.74	10044	30.0985	up	up	correct
SGBX.US	SG Blocks Inc	20190325	2.07	2.22	2.07	2.1	1606	42	up	up	correct
SGC.US	Superior Group of Companies Inc	20190325	15.89	16.09	15.782	15.99	9108	15.0476	up	down	incorrect
SGEN.US	Seagen Inc	20190325	73.67	74.41	71.12	73.87	765760	73.87	up	up	correct
SGH.US	SMART Global Holdings Inc	20190325	23.39	23.94	22.87	23.45	370482	23.45	up	down	incorrect
SGLB.US	Sigma Labs Inc	20190325	1.48	1.48	1.4	1.45	23167	14.5	down	down	correct
SGMA.US	SigmaTron International Inc	20190325	2.8662	2.8662	2.71	2.72	8053	2.72	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190325	1.263	1.263	1.263	1.263	0	1.263
SGMO.US	Sangamo Therapeutics Inc	20190325	8.99	9.275	8.76	9.2	1220109	9.2	up	up	correct
SGMS.US	Scientific Games Corporation	20190325	20.92	21.07	20.4	20.9	984057	20.9	down	down	correct
SGOC.US	SGOCO Group Ltd	20190325	1.18	1.18	1.12	1.12	406	1.12	down	up	incorrect
SGRP.US	SPAR Group Inc	20190325	0.61	0.6131	0.61	0.61	8496	0.61
SGRY.US	Surgery Partners Inc	20190325	12.66	12.675	11.8	11.85	233683	11.85	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20190325	14.5	14.81	14.5	14.6	20918	13.3358	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20190325	44.68	46.03	44.12	46.01	159866	28.443	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190325	4.2	4.6	4.03	4.24	6161	67.84	up	down	incorrect
SHIPW.US	Seanergy Maritime Holdings Corp	20190325	0.0216	0.0216	0.0216	0.0216	10000	0.0216
SHOO.US	Steven Madden Ltd	20190325	32.2	32.92	32.05	32.74	494750	31.7297	up	up	correct
SHYF.US	The Shyft Group Inc	20190325	8.43	8.77	8.43	8.66	93598	8.5194	up	up	correct
SIBN.US	SI	20190325	18.2261	18.97	18.1	18.72	34017	18.72	up	down	incorrect
SIEB.US	Siebert Financial Corp	20190325	12.44	12.44	12.205	12.29	6683	12.29	down	down	correct
SIEN.US	Sientra Inc	20190325	9.43	9.76	9.12	9.48	389765	9.48	up	up	correct
SIFY.US	Sify Technologies Limited	20190325	1.6	1.63	1.6	1.63	32334	1.6092	up	up	correct
SIGA.US	SIGA Technologies Inc	20190325	5.73	5.83	5.52	5.66	314896	5.66	down	down	correct
SIGI.US	Selective Insurance Group Inc	20190325	62.42	63.78	62.16	63.2	219526	60.7739	up	down	incorrect
SILC.US	Silicom Ltd	20190325	36.2	37.2314	35.86	35.99	14714	35.99	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20190325	38.46	39.13	38.06	38.86	360269	35.8249	up	up	correct
SINO.US	Sino	20190325	0.912	0.9281	0.822	0.865	17749	4.325	down	down	correct
SINT.US	Sintx Technologies Inc	20190325	0.23	0.23	0.22	0.2205	3692	6.615	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190325	1.39	1.4075	1.32	1.36	151232	10.88	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20190325	5.75	5.77	5.69	5.75	36740492	5.6051
SISI.US	Shineco Inc	20190325	1.08	1.13	0.96	1.01	967315	1.01	down	down	correct
SIVB.US	SVB Financial Group	20190325	212.41	216.88	211.83	214.67	537040	214.67	up	down	incorrect
SKYW.US	SkyWest Inc	20190325	51.65	52.435	51.145	51.69	211098	51.0009	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190325	80.01	80.73	79	80.14	130502	80.14	up	up	correct
SLDB.US	Solid Biosciences Inc	20190325	10.26	10.45	9.92	10.39	325742	10.39	up	up	correct
SLGG.US	Super League Gaming Inc	20190325	8.25	8.47	7.51	7.72	58873	7.72	down	down	correct
SLGL.US	Sol	20190325	6.7713	7.03	6.75	6.78	19825	6.78	up	up	correct
SLGN.US	Silgan Holdings Inc	20190325	29.01	29.29	28.975	29.16	493370	28.051	up	up	correct
SLM.US	SLM Corporation	20190325	9.96	10.03	9.77	9.89	2787968	9.5553	down	down	correct
SLMBP.US	SLM Corporation	20190325	66.02	66.0228	65.34	66	13520	57.1081	down	down	correct
SLNG.US	Stabilis Solutions Inc	20190325	0.8599	1.26	0.8346	0.95	6732315	7.6	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20190325	1.03	1.06	1.02	1.04	24800	1.04	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20190325	2.42	2.42	2.242	2.34	349214	2.34	down	down	correct
SLP.US	Simulations Plus Inc	20190325	20.1	20.745	20.06	20.62	35337	20.3309	up	up	correct
SLRC.US	SLR Investment Corp	20190325	20.93	21.08	20.83	20.94	60866	16.2948	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190325	0.414	0.4306	0.3784	0.3784	999993	9.46	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190325	1.14	1.1673	0.915	0.96	30330	48	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190325	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190325	30.81	33.67	30.8	31.36	30972	29.7873	up	down	incorrect
SMBK.US	SmartFinancial Inc	20190325	18.5089	18.86	18.45	18.81	24573	18.3439	up	up	correct
SMCI.US	Super Micro Computer Inc	20190325	20.64	21	20.58	20.9	403612	20.9	up	up	correct
SMED.US	Sharps Compliance Corp	20190325	3.65	3.65	3.5985	3.6363	3799	3.6363	down	down	correct
SMID.US	Smith	20190325	7.2	7.4	7.2	7.4	10000	7.3267	up	up	correct
SMIT.US	Schmitt Industries Inc	20190325	2.53	2.53	2.38	2.38	2594	2.38	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190325	41.75	42.45	41.75	41.99	2021	41.99	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20190325	25.4	25.4	24.8993	25.05	38588	23.0143	down	down	correct
SMMT.US	Summit Therapeutics Inc	20190325	1.88	1.88	1.6701	1.82	22559	1.82	down	down	correct
SMPL.US	The Simply Good Foods Company	20190325	19.83	20.34	19.69	20.28	208776	20.28	up	up	correct
SMSI.US	Smith Micro Software Inc	20190325	2.85	2.89	2.6416	2.81	465369	2.81	down	down	correct
SMTC.US	Semtech Corporation	20190325	52.74	53.28	51.8645	52.56	451384	52.56	down	down	correct
SMTI.US	Sanara MedTech Inc	20190325	0.0462	0.059	0.0462	0.05	324438	5	up	up	correct
SNBR.US	Sleep Number Corporation	20190325	45.72	47.24	45.21	46.76	423455	46.76	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20190325	6.33	6.54	6.1598	6.2	214372	6.2	down	down	correct
SND.US	Smart Sand Inc	20190325	4.27	4.41	4.14	4.29	250300	4.29	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190325	4.83	4.89	4.6	4.85	131094	4.85	up	up	correct
SNES.US	SenesTech Inc	20190325	1.24	1.42	1.23	1.36	62273	27.2	up	up	correct
SNEX.US	StoneX Group Inc	20190325	39.05	39.635	38.3953	39.31	51395	39.31	up	up	correct
SNFCA.US	Security National Financial Corporation	20190325	4.5008	4.59	4.49	4.5343	9286	4.3183	up	up	correct
SNGX.US	Soligenix Inc	20190325	0.941	1.01	0.9402	0.98	59188	0.98	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20190325	1.01	1.01	0.98	0.9807	2180	8.8263	down	down	correct
SNPS.US	Synopsys Inc	20190325	109.94	111.38	109.11	111.36	1144203	111.36	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20190325	5.05	5.14	5.05	5.07	23795	2.7765	up	up	correct
SNY.US	Sanofi	20190325	44.15	44.23	43.89	43.95	650319	39.1995	down	down	correct
SOHO.US	Sotherly Hotels Inc	20190325	6.65	6.68	6.54	6.64	34104	5.9248	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20190325	25.1914	25.22	25.02	25.1451	1640	21.7522	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20190325	25	25.3	24.95	25.29	5440	21.7362	up	up	correct
SOHU.US	Sohu.com Limited	20190325	16.5	17.18	16.38	17.14	292188	17.14	up	down	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20190325	4.01	4.08	3.75	3.88	2965682	3.88	down	up	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190325	1.49	1.49	1.12	1.2	80612	1.2	down	down	correct
SOLY.US	Soliton Inc	20190325	7.96	7.96	7.17	7.21	103253	7.21	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190325	1.86	1.9049	1.75	1.75	23599	45.5	down	up	incorrect
SONO.US	Sonos Inc	20190325	9.78	9.91	9.67	9.78	659891	9.78
SOTK.US	Sono	20190325	2.15	2.15	2.15	2.15	2500	2.15
SP.US	SP Plus Corporation	20190325	32.7	33.1	32.51	32.87	108665	32.87	up	down	incorrect
SPCB.US	SuperCom Ltd	20190325	1.55	1.55	1.42	1.43	74864	1.43	down	down	correct
SPI.US	SPI Energy Co. Ltd	20190325	3.74	4.14	3.65	4.1	188527	4.1	up	up	correct
SPLK.US	Splunk Inc	20190325	125	125.39	122.015	123.54	2112848	123.54	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20190325	15.02	15.05	14.4955	14.95	85408	14.95	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20190325	15.13	15.27	14.95	15.21	135881	14.7713	up	down	incorrect
SPOK.US	Spok Holdings Inc	20190325	13.49	13.63	13.335	13.58	30282	11.9276	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20190325	9.57	9.9475	9.34	9.8	713829	9.8	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190325	13.11	13.46	13.11	13.18	150442	13.18	up	down	incorrect
SPSC.US	SPS Commerce Inc	20190325	104.5	105.5232	103.5662	104.74	304660	52.37	up	up	correct
SPTN.US	SpartanNash Company	20190325	15.49	15.83	15.3	15.66	201551	13.7717	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190325	5.15	5.42	5.12	5.38	173491	5.38	up	up	correct
SPWR.US	SunPower Corporation	20190325	6.1786	6.1786	5.9587	6.1387	1887230	4.0201	down	down	correct
SQBG.US	Sequential Brands Group Inc	20190325	1.15	1.2	1.1318	1.14	4416	45.6	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20190325	46	48	45.2	45.6	4415	45.6	down	down	correct
SRAX.US	SRAX Inc	20190325	2.41	2.465	2.36	2.38	76047	2.38	down	down	correct
SRCE.US	1st Source Corporation	20190325	42.54	43.4	41.8747	43.33	51981	40.1779	up	up	correct
SRCL.US	Stericycle Inc	20190325	50.5	51.91	50.425	51.72	1339369	51.72	up	up	correct
SRDX.US	Surmodics Inc	20190325	41.61	41.89	40.01	41.26	144953	41.26	down	down	correct
SREV.US	ServiceSource International Inc	20190325	0.8835	0.94	0.8522	0.8646	471279	0.8646	down	down	correct
SRGA.US	Surgalign Holdings Inc	20190325	5.72	5.775	5.6	5.65	127451	5.65	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20190325	5.37	5.71	4.9	5.37	6789763	5.37
SRPT.US	Sarepta Therapeutics Inc	20190325	126.02	126.36	113.51	118.92	2731927	118.92	down	down	correct
SRRA.US	Sierra Oncology Inc	20190325	1.86	1.88	1.82	1.83	85180	73.2	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190325	8.17	8.17	8.17	8.17	0	40.2737
SRRK.US	Scholar Rock Holding Corporation	20190325	18.77	18.98	18.205	18.7	143744	18.7	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190325	7.3	7.46	7.0001	7.46	43419	7.46	up	up	correct
SSB.US	South State Corporation	20190325	64.52	65.66	63.97	64.98	126264	60.5733	up	up	correct
SSBI.US	Summit State Bank	20190325	11.2899	11.498	11.2	11.34	7846	9.3087	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20190325	3.03	3.09	2.88	2.96	73597	2.96	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20190325	61.73	62.3	61.35	61.71	1204704	60.2584	down	down	correct
SSNT.US	SilverSun Technologies Inc	20190325	3.05	3.05	3.05	3.05	1597	2.3126
SSP.US	The E.W. Scripps Company	20190325	21.65	21.85	21.4701	21.57	405706	20.9167	down	down	correct
SSRM.US	SSR Mining Inc	20190325	13.1	13.76	13.08	13.66	1578382	13.4915	up	up	correct
SSSS.US	SuRo Capital Corp	20190325	7.26	7.5	7.1	7.49	808100	3.9951	up	up	correct
SSTI.US	ShotSpotter Inc	20190325	38.84	39.261	37	37.38	113961	37.38	down	up	incorrect
SSYS.US	Stratasys Ltd	20190325	23.38	23.49	22.55	23.38	466050	23.38
STAA.US	STAAR Surgical Company	20190325	37.57	37.84	36.59	37.56	296049	37.56	down	down	correct
STAB.US	Statera Biopharma Inc	20190325	1.62	1.63	1.6	1.6	1500	1.6	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20190325	1.57	1.57	1.4434	1.47	72597	8.6071	down	down	correct
STBA.US	S&T Bancorp Inc	20190325	37.32	38.31	36.86	38.06	148147	34.2755	up	up	correct
STCN.US	Steel Connect Inc	20190325	1.98	2.03	1.92	1.94	19012	1.94	down	down	correct
STFC.US	State Auto Financial Corporation	20190325	31.9	32.56	31.9	32.31	25551	30.8695	up	up	correct
STGW.US	MDC Partners Inc	20190325	1.81	1.9205	1.72	1.76	1035827	1.76	down	down	correct
STIM.US	Neuronetics Inc	20190325	14.68	16.174	13.99	14.51	76539	14.51	down	down	correct
STKL.US	SunOpta Inc	20190325	3.52	3.56	3.3901	3.53	237113	3.53	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20190325	3.03	3.06	2.9	3.0373	9217	3.0373	up	up	correct
STLD.US	Steel Dynamics Inc	20190325	34.04	34.32	33.61	34.03	1198473	31.3649	down	down	correct
STND.US	Standard AVB Financial Corp	20190325	28.28	28.43	28.28	28.43	450	26.4551	up	up	correct
STNE.US	StoneCo Ltd	20190325	41.53	41.93	39.7	40.44	2356488	40.44	down	up	incorrect
STRA.US	Strategic Education Inc	20190325	132.14	132.69	130.72	131.8	111550	124.9347	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20190325	12.46	12.92	12.4108	12.79	154421	12.79	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20190325	1.11	1.11	1.05	1.05	2316	1.05	down	down	correct
STRO.US	Sutro Biopharma Inc	20190325	10.6251	11.16	10.483	10.82	8611	10.82	up	up	correct
STRR.US	Star Equity Holdings Inc	20190325	1.02	1.07	1.02	1.05	7676	10.5	up	up	correct
STRS.US	Stratus Properties Inc	20190325	25.11	26.69	25.11	25.5	3657	25.5	up	up	correct
STRT.US	Strattec Security Corporation	20190325	29.66	29.66	28.95	28.95	1140	28.2148	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20190325	46.98	47.6	46.25	46.83	2719765	41.4884	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20190325	20.65	21.13	20.28	21	17018	20.4164	up	down	incorrect
SUMO.US	Sumo Logic Inc	20190325	132	134.5	129.1705	129.1705	42547	127.25	down	down	correct
SUMR.US	Summer Infant Inc	20190325	0.758	0.758	0.7202	0.7202	1015	6.4818	down	down	correct
SUNS.US	SLR Senior Investment Corp	20190325	17.11	17.1799	17.075	17.11	48315	13.574
SUNW.US	Sunworks Inc	20190325	0.467	0.475	0.43	0.45	17306	3.15	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20190325	35.63	35.67	33.93	34.28	641091	34.28	down	down	correct
SURF.US	Surface Oncology Inc	20190325	4.11	4.48	4.11	4.43	28452	4.43	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20190325	0.56	0.585	0.55	0.5832	75756	29.16	up	up	correct
SVBI.US	Severn Bancorp Inc	20190325	9.56	9.56	9.39	9.5	29437	9.0401	down	down	correct
SVC.US	Service Properties Trust	20190325	26	26.27	25.65	25.93	859904	23.6146	down	down	correct
SVRA.US	Savara Inc	20190325	7.88	8.14	7.77	8.11	110196	8.11	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190325	13.38	13.44	13.08	13.29	11764	13.29	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20190325	34.51	35.4799	33.5	34.9	98544	34.9	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190325	7.1868	7.3943	7.133	7.3405	1249611	7.1994	up	up	correct
SWET.US	Athlon Acquisition Corp	20190325	0.0007	0.0009	0.0007	0.0009	1130740	0.0009	up	up	correct
SWIR.US	Sierra Wireless Inc	20190325	12.22	12.37	12.0239	12.33	160611	12.33	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190325	82.27	82.75	80.13	81.45	1814446	78.0266	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190325	24.6	25.516	24	25.28	49100	25.28	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20190325	32.15	33.65	32.06	33.39	54301	31.0918	up	up	correct
SYBX.US	Synlogic Inc	20190325	7.58	7.73	7.4428	7.61	51339	7.61	up	down	incorrect
SYNA.US	Synaptics Incorporated	20190325	32.51	32.74	31.65	32.68	835916	32.68	up	up	correct
SYNC.US	Synacor Inc	20190325	1.59	1.62	1.5477	1.6	43149	1.6	up	up	correct
SYNH.US	Syneos Health Inc	20190325	50.55	50.69	49.675	49.88	752522	49.88	down	down	correct
SYNL.US	Synalloy Corporation	20190325	15.18	15.4299	15	15.07	13393	15.07	down	down	correct
SYPR.US	Sypris Solutions Inc	20190325	1.13	1.13	1.0801	1.1	17121	1.1	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190325	9.19	9.19	8.5	9.11	99667	9.11	down	down	correct
TA.US	TravelCenters of America Inc	20190325	4.25	4.31	4.2	4.2	11671	21	down	down	correct
TACO.US	Del Taco Restaurants Inc	20190325	9.9	10.1	9.875	10	251997	9.8272	up	up	correct
TACT.US	TransAct Technologies Incorporated	20190325	8.67	8.85	8.54	8.6	20239	8.3822	down	down	correct
TAIT.US	Taitron Components Incorporated	20190325	2.22	2.2253	2.15	2.17	12009	1.9252	down	down	correct
TANH.US	Tantech Holdings Ltd	20190325	1.52	1.55	1.475	1.53	181456	1.53	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190325	25.47	25.7903	25.47	25.7	9381	20.5172	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190325	24.83	25.04	24.81	25.02	13217	20.0931	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190325	25.3492	25.61	25.3492	25.57	20224	20.4729	up	up	correct
TAOP.US	Taoping Inc	20190325	0.991	1.03	0.99	0.991	3292	5.946
TARA.US	Protara Therapeutics Inc	20190325	3.32	3.5276	3.16	3.41	7034	136.4	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190325	9.67	9.83	9.57	9.69	109100	8.7932	up	up	correct
TATT.US	TAT Technologies Ltd	20190325	6.7	6.7	6.36	6.36	346	6.36	down	down	correct
TAYD.US	Taylor Devices Inc	20190325	12.35	12.35	12.35	12.35	202	12.35
TBBK.US	The Bancorp Inc	20190325	7.75	7.95	7.66	7.82	122578	7.82	up	up	correct
TBK.US	Triumph Bancorp Inc	20190325	28.3	28.87	27.96	28.59	83963	28.59	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20190325	1.71	1.82	1.65	1.73	51464	17.3	up	down	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190325	0.25	0.25	0.25	0.25	250	0.25
TBNK.US	Territorial Bancorp Inc	20190325	26.44	27.15	26.44	26.95	24644	23.8128	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190325	22.77	23.35	21.83	22.95	233649	22.95	up	up	correct
TC.US	TuanChe ADR	20190325	6.69	6.88	6.5488	6.8	80790	27.2	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20190325	53.22	53.96	52.48	52.67	2085311	52.67	down	down	correct
TCBK.US	TriCo Bancshares	20190325	37.15	37.68	36.8001	37.53	106714	35.0492	up	up	correct
TCCO.US	Technical Communications Corporation	20190325	3.13	3.1799	3.05	3.13	8660	3.13
TCDA.US	Tricida Inc	20190325	23.82	24.36	23	23.14	278421	23.14	down	down	correct
TCFC.US	The Community Financial Corporation	20190325	28.46	28.46	27.87	28.25	9306	26.971	down	up	incorrect
TCMD.US	Tactile Systems Technology Inc	20190325	55.57	56.81	54.32	55.98	333071	55.98	up	down	incorrect
TCOM.US	Trip.com Group Limited	20190325	39.88	41.29	39.6229	41.28	4599118	41.28	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20190325	1.47	1.47	1.38	1.41	24449	14.1	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20190325	14.1	14.25	14.1	14.19	180065	10.6411	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190325	17.53	17.5965	16.28	16.75	25950	16.75	down	down	correct
TCX.US	Tucows Inc	20190325	78.67	79.45	77.07	78.92	41593	78.92	up	up	correct
TDACU.US	Trident Acquisitions Corp	20190325	10.31	10.31	10.31	10.31	1300	10.31
TDW.US	WT	20190325	1.72	1.72	1.72	1.72	103	0.1902
TEAM.US	Atlassian Corporation Plc	20190325	109.33	110.39	107.9	109.86	890679	109.86	up	up	correct
TECH.US	Bio	20190325	191.41	194.67	190.3	194.19	172269	191.7144	up	up	correct
TEDU.US	Tarena International Inc	20190325	5.34	5.51	5.34	5.47	3049	27.35	up	up	correct
TELL.US	Tellurian Inc	20190325	9.95	10.44	9.87	10.41	1507685	10.41	up	up	correct
TENB.US	Tenable Holdings Inc	20190325	30.41	31.58	30.03	31.05	712185	31.05	up	up	correct
TENX.US	Tenax Therapeutics Inc	20190325	1.86	1.95	1.75	1.8	473053	1.8	down	down	correct
TER.US	Teradyne Inc	20190325	39.41	39.79	39.09	39.51	1204845	38.984	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190325	15.81	15.889	15.045	15.67	29538	14.9803	down	down	correct
TFSL.US	TFS Financial Corporation	20190325	15.91	16.14	15.91	16	173360	13.593	up	down	incorrect
TGA.US	TransGlobe Energy Corporation	20190325	1.98	1.98	1.82	1.86	337705	1.6632	down	down	correct
TGLS.US	Tecnoglass Inc	20190325	7.06	7.24	6.95	7.11	264579	6.5494	up	up	correct
TGTX.US	TG Therapeutics Inc	20190325	6.86	7.11	6.8101	7.04	1512806	7.04	up	up	correct
TH.US	Target Hospitality Corp	20190325	9.75	9.9	9.73	9.85	16109	9.85	up	down	incorrect
THFF.US	First Financial Corporation	20190325	40.79	41.7	40.56	41.12	34609	38.5566	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20190325	0.45	0.46	0.43	0.43	52746	0.43	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20190325	0.301	0.301	0.2856	0.3	35993	3	down	down	correct
THRM.US	Gentherm Incorporated	20190325	36.47	37.02	36.16	36.8	159837	36.8	up	up	correct
THTX.US	Theratechnologies Inc	20190325	5.25	5.44	5.047	5.4	63222	5.4	up	up	correct
THWWW.US	Target Hospitality Corp	20190325	1.41	1.45	1.4	1.4	58419	1.4	down	down	correct
TIGO.US	Millicom International Cellular S.A	20190325	61.27	61.28	60.23	60.26	1153	57.2645	down	down	correct
TIGR.US	UP Fintech Holding Limited	20190325	10.6	11.88	10.4	11.3	3990900	11.3	up	down	incorrect
TILE.US	Interface Inc	20190325	14.83	15.28	14.6398	14.91	536863	14.4772	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20190325	29.88	29.88	29.88	29.88	0	26.1698
TIPPX.US	Total Income + Real Estate Fund CL C	20190325	28.93	28.93	28.93	28.93	0	24.9227
TIPRX.US	Totl In Rl Est A	20190325	30.02	30.02	30.02	30.02	0	26.3052
TIPT.US	Tiptree Inc	20190325	6.21	6.3	6.21	6.29	6979	5.9138	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20190325	30.46	30.46	30.46	30.46	0	26.7213
TITN.US	Titan Machinery Inc	20190325	19.05	19.7	18.87	19.35	184714	19.35	up	up	correct
TLF.US	Tandy Leather Factory Inc	20190325	12.41	12.41	12.41	12.41	1924	11.4029
TLGT.US	Teligent Inc	20190325	1.21	1.24	1.06	1.08	35983	10.8	down	up	incorrect
TLRY.US	Tilray Inc	20190325	67.15	69.5	67.01	67.78	1250001	67.78	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20190325	6.09	6.09	6.09	6.09	151	1.218
TMDI.US	Titan Medical Inc	20190325	3.02	3.02	2.85	2.98	251559	2.98	down	down	correct
TMUS.US	T	20190325	71.85	72.41	71.64	72.31	1972354	72.31	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190325	68.23	70	67.57	69.14	1290007	69.14	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190325	2170	2170	2050	2110	21100	2110	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190325	2.3	2.39	2.23	2.35	38296	23.5	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190325	0.12	0.12	0.12	0.12	218	0.96
TOPS.US	Top Ships Inc	20190325	0.86	0.92	0.835	0.8649	1074230	432.45	up	up	correct
TOUR.US	Tuniu Corporation	20190325	4.79	4.93	4.7	4.85	21555	4.85	up	up	correct
TOWN.US	TowneBank	20190325	23.95	24.43	23.71	24.12	119626	22.1846	up	up	correct
TPIC.US	TPI Composites Inc	20190325	29.25	29.575	28.57	28.77	277786	28.77	down	down	correct
TPST.US	Tempest Therapeutics Inc	20190325	14.67	14.8	13.4972	14.48	2526	217.2	down	down	correct
TREE.US	LendingTree Inc	20190325	330	338.1327	328.6	335.15	164413	335.15	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190325	59.53	60.49	57.77	59.24	276055	59.24	down	down	correct
TRIB.US	Trinity Biotech plc	20190325	2.4	2.6322	2.4	2.59	19350	2.59	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20190325	0.68	0.76	0.64	0.699	2547772	0.699	up	up	correct
TRIP.US	TripAdvisor Inc	20190325	50.62	51.17	50.1	50.78	1426898	45.1574	up	up	correct
TRMB.US	Trimble Inc	20190325	39.35	39.57	38.91	39.45	827273	39.45	up	down	incorrect
TRMD.US	TORM plc	20190325	7.5	7.5	7.5	7.5	150	6.5821
TRMK.US	Trustmark Corporation	20190325	31.98	32.53	31.88	32.23	318556	29.5914	up	up	correct
TRNS.US	Transcat Inc	20190325	23.4	23.8	22.865	23.5	59676	23.5	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190325	0.0016	0.002	0.0016	0.0018	22536	0.36	up	up	correct
TROO.US	TROOPS Inc	20190325	1.18	1.18	1.12	1.12	400	1.12	down	down	correct
TROW.US	T. Rowe Price Group Inc	20190325	98.9	99.39	97.57	98.22	950105	91.3294	down	down	correct
TRS.US	TriMas Corporation	20190325	29.81	30.47	29.74	30.25	138199	30.214	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190325	7.5	7.59	7.43	7.51	193127	33.6917	up	down	incorrect
TRUE.US	TrueCar Inc	20190325	6.36	6.44	6.19	6.39	801631	6.39	up	up	correct
TRUP.US	Trupanion Inc	20190325	29.54	30.25	28.49	29.54	296612	29.54
TRVG.US	trivago N.V	20190325	4.43	4.47	4.3	4.39	250912	4.39	down	down	correct
TRVN.US	Trevena Inc	20190325	1.7	1.73	1.56	1.6	1929379	1.6	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190325	36.89	36.95	36.16	36.6	21200	26.5993	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190325	27.07	27.5025	26.2	27.34	11625	24.7568	up	down	incorrect
TSC.US	TriState Capital Holdings Inc	20190325	19.24	19.66	19.1	19.48	109102	19.48	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20190325	26.27	26.27	26.001	26.001	3212	21.6625	down	down	correct
TSCO.US	Tractor Supply Company	20190325	92.41	95	92.41	94.05	977818	90.928	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20190325	16.62	16.68	16.1	16.54	511726	16.54	down	down	correct
TSIFX.US	TSIFX	20190325	9.98	9.98	9.98	9.98	0	8.8661
TSLA.US	Tesla Inc	20190325	259.71	263.18	254.46	260.42	51075149	52.084	up	up	correct
TSRI.US	TSR Inc	20190325	5.4501	5.4501	5.201	5.4145	4526	5.4145	down	down	correct
TTCF.US	Tattooed Chef Inc	20190325	9.92	9.92	9.91	9.91	7187	9.91	down	down	correct
TTD.US	The Trade Desk Inc	20190325	201.5	204.45	196.27	197.04	1680228	19.704	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20190325	34.51	35.55	34.28	35.27	61089	32.9704	up	up	correct
TTEK.US	Tetra Tech Inc	20190325	57.67	58.59	57.31	58.23	203292	57.163	up	up	correct
TTGT.US	TechTarget Inc	20190325	16.26	16.39	15.92	16.28	181696	16.28	up	up	correct
TTMI.US	TTM Technologies Inc	20190325	11.7	11.89	11.57	11.61	1034873	11.61	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190325	1.85	1.9	1.76	1.78	10108	53.4	down	down	correct
TTOO.US	T2 Biosystems Inc	20190325	2.9	2.91	2.64	2.72	797459	2.72	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190325	6.26	6.31	6.105	6.13	283688	5.5012	down	down	correct
TTWO.US	Take	20190325	95.87	96.36	94.51	96.03	1777760	96.03	up	up	correct
TURN.US	180 Degree Capital Corp	20190325	1.87	1.8954	1.86	1.86	26421	5.58	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20190325	17.21	17.44	16.455	16.59	268729	16.4451	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190325	22.37	23.16	22.1301	22.75	332913	22.75	up	up	correct
TVTY.US	Tivity Health Inc	20190325	17.18	17.38	16.91	17.11	1299098	17.11	down	down	correct
TWIN.US	Twin Disc Incorporated	20190325	16.45	17.17	16.32	17.16	25934	17.16	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20190325	10.5	10.5	10.5	10.5	2200	10.5
TWNK.US	Hostess Brands Inc	20190325	11.92	12.21	11.85	12.16	898785	12.16	up	up	correct
TWNKW.US	Hostess Brands Inc	20190325	1.17	1.23	1.17	1.22	123679	1.22	up	up	correct
TWOU.US	2U Inc	20190325	65.83	66.68	64.7	66.65	344527	66.65	up	up	correct
TWST.US	Twist Bioscience Corporation	20190325	22	22.24	21.055	22	52234	22
TXMD.US	TherapeuticsMD Inc	20190325	5.18	5.26	4.96	5.01	3156671	5.01	down	down	correct
TXN.US	Texas Instruments Incorporated	20190325	108.13	109.22	106.26	107.11	5479123	99.6411	down	down	correct
TXRH.US	Texas Roadhouse Inc	20190325	60.46	61.35	60.05	61.04	651300	58.8342	up	up	correct
TYHT.US	Shineco Inc	20190325	1.08	1.13	0.96	1.01	967315	9.09	down	down	correct
TYME.US	Tyme Technologies Inc	20190325	2.08	2.1297	2.02	2.07	221871	2.07	down	down	correct
TZOO.US	Travelzoo	20190325	13.82	13.82	13.35	13.49	76774	13.49	down	down	correct
UAL.US	United Airlines Holdings Inc	20190325	79.68	80.01	78.09	78.12	4731381	78.12	down	up	incorrect
UBCP.US	United Bancorp Inc	20190325	10.99	11.15	10.661	11.02	13660	9.8507	up	down	incorrect
UBFO.US	United Security Bancshares	20190325	9.79	10.0924	9.69	9.93	5116	8.5559	up	up	correct
UBOH.US	United Bancshares Inc	20190325	22.37	23.62	22.25	22.25	11275	20.7565	down	down	correct
UBSI.US	United Bankshares Inc	20190325	34.27	34.72	33.9	34.49	374856	30.6598	up	up	correct
UBX.US	Unity Biotechnology Inc	20190325	8.05	8.245	7.62	7.65	176909	7.65	down	up	incorrect
UCBI.US	United Community Banks Inc	20190325	23.55	23.87	23.21	23.41	510883	21.6388	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20190325	10.59	10.83	10.33	10.57	780529	10.57	down	up	incorrect
UEIC.US	Universal Electronics Inc	20190325	35.13	36.03	34.6455	35.96	99250	35.96	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190325	3.76	3.79	3.7	3.73	378159	3.73	down	down	correct
UFCS.US	United Fire Group Inc	20190325	43.31	44.02	43.07	43.81	68486	40.2946	up	up	correct
UFPI.US	UFP Industries Inc	20190325	29.21	29.58	29	29.29	207206	28.4725	up	up	correct
UFPT.US	UFP Technologies Inc	20190325	35	36.3	34.2458	35.27	46334	35.27	up	up	correct
UG.US	United	20190325	18.71	19.2736	18.7	19.02	2721	16.7121	up	up	correct
UHAL.US	AMERCO	20190325	359.16	365.34	357.45	357.51	34243	353.6359	down	down	correct
UIHC.US	United Insurance Holdings Corp	20190325	15.79	16.1	15.76	15.9	64560	14.4521	up	up	correct
ULBI.US	Ultralife Corporation	20190325	9.6	10.05	9.4127	10.05	29848	10.05	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20190325	18.43	19.6232	18.41	19.33	88773	18.3746	up	up	correct
ULTA.US	Ulta Beauty Inc	20190325	330.88	338.25	330.88	336.67	811861	336.67	up	down	incorrect
UMBF.US	UMB Financial Corporation	20190325	61.91	62.73	61.23	61.71	223304	58.7242	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20190325	16.01	16.16	15.75	16.05	2415479	13.8488	up	down	incorrect
UNAM.US	Unico American Corporation	20190325	5.91	6.1	5.9	6.1	755	6.1	up	up	correct
UNB.US	Union Bankshares Inc	20190325	46.5484	46.5484	46.18	46.18	945	40.864	down	down	correct
UNIQX.US	UNIQX	20190325	25.7	25.7	25.7	25.7	0	22.5339
UNIT.US	Uniti Group Inc	20190325	9.72	10.24	9.72	10.2	2961727	8.623	up	up	correct
UNTY.US	Unity Bancorp Inc	20190325	18.79	20.39	16.74	18.37	7445	17.5168	down	down	correct
UONEK.US	Urban One Inc	20190325	2.03	2.03	1.98	2	13570	2	down	up	incorrect
UPLD.US	Upland Software Inc	20190325	40.55	41.6	40	41.16	220144	41.16	up	up	correct
UPWK.US	Upwork Inc	20190325	19.87	20.12	19.5	19.86	448162	19.86	down	down	correct
URBN.US	Urban Outfitters Inc	20190325	27.78	28.455	27.6	27.98	2125597	27.98	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20190325	35.72	37.225	35	36.14	169608	36.14	up	up	correct
USAK.US	USA Truck Inc	20190325	14.65	14.74	14.09	14.45	113078	14.45	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190325	16.28	16.45	16.11	16.23	24649	16.23	down	down	correct
USAU.US	U.S. Gold Corp	20190325	0.86	0.89	0.86	0.8602	18459	8.602	up	up	correct
USEG.US	U.S. Energy Corp	20190325	0.82	0.8201	0.7801	0.7802	32255	7.802	down	down	correct
USIO.US	Usio Inc	20190325	3	3	2.87	2.92	26780	2.92	down	down	correct
USLM.US	United States Lime & Minerals Inc	20190325	74.5	74.5	73.4153	74.3	1238	69.3092	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20190325	25.57	25.57	25.57	25.57	0	23.1218
USQSX.US	USQ Core Real Estate Fund	20190325	25.57	25.57	25.57	25.57	0	23.1225
USWS.US	U.S. Well Services Inc	20190325	7.73	8.29	7.47	7.71	8778	26.985	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20190325	1.07	1.0901	0.9535	0.98	12892	0.98	down	down	correct
UTHR.US	United Therapeutics Corporation	20190325	120.9	122.17	119.19	120.29	346746	120.29	down	down	correct
UTMD.US	Utah Medical Products Inc	20190325	80.72	84	80.72	83.98	7602	79.925	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20190325	3.75	3.8	3.75	3.76	16190	3.76	up	up	correct
UVSP.US	Univest Financial Corporation	20190325	23.4	23.96	23.27	23.54	118622	21.598	up	down	incorrect
UXIN.US	Uxin Limited	20190325	3.37	3.53	3.33	3.49	3375825	3.49	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20190325	36.9048	36.9048	36.9048	36.9048	289	32.8843
VALU.US	Value Line Inc	20190325	22.77	23.4	19	22.847	4414	21.0579	up	up	correct
VBIV.US	VBI Vaccines Inc	20190325	1.96	1.96	1.84	1.86	248449	1.86	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20190325	1.58	1.585	1.43	1.54	125928	1.54	down	down	correct
VBTX.US	Veritex Holdings Inc	20190325	23.17	23.93	23.13	23.56	403083	21.9345	up	up	correct
VC.US	Visteon Corporation	20190325	68.43	69.77	67.72	69.03	424805	69.03	up	up	correct
VCEL.US	Vericel Corporation	20190325	18.24	18.47	17.8	18.19	844024	18.19	down	down	correct
VCMIX.US	Versus Capital Multi	20190325	28.21	28.21	28.21	28.21	0	25.2082
VCNX.US	Vaccinex Inc	20190325	5.08	5.08	4.75	4.97	7913	4.97	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190325	25.21	25.21	25.21	25.21	0	23.1221
VCTR.US	Victory Capital Holdings Inc	20190325	14.62	14.8	14.18	14.68	59718	14.1877	up	down	incorrect
VCYT.US	Veracyte Inc	20190325	24.5	25.81	23.86	25.76	1001846	25.76	up	up	correct
VECO.US	Veeco Instruments Inc	20190325	11.26	11.41	10.9	10.93	245652	10.93	down	down	correct
VEON.US	VEON Ltd	20190325	2.47	2.49	2.34	2.39	6002459	2.1257	down	up	incorrect
VERB.US	Verb Technology Company Inc	20190325	8.6	8.6	7.35	7.5	46459	7.5	down	down	correct
VERI.US	Veritone Inc	20190325	6.28	6.28	5.65	5.66	596351	5.66	down	down	correct
VERO.US	Venus Concept Inc	20190325	0.71	0.72	0.6516	0.6702	693986	10.053	down	down	correct
VERU.US	Veru Inc	20190325	1.57	1.58	1.54	1.55	54016	1.55	down	down	correct
VFF.US	Village Farms International Inc	20190325	15.93	16.4	14.4	14.56	2570399	14.56	down	up	incorrect
VFLEX.US	VFLEX	20190325	25.11	25.11	25.11	25.11	0	21.9834
VG.US	Vonage Holdings Corp	20190325	9.6	9.68	9.42	9.55	4316222	9.55	down	down	correct
VIA.US	Via Renewables Inc	20190325	8.71	8.83	8.7	8.8	50685	7.2305	up	up	correct
VIAC.US	ViacomCBS Inc	20190325	45.49	46.27	45.2	45.53	3424224	42.1947	up	up	correct
VIACA.US	ViacomCBS Inc	20190325	45.76	46.38	45.72	45.93	5997	42.8846	up	up	correct
VIASP.US	Via Renewables Inc	20190325	23.6	24.25	23.6	23.9	16000	18.5318	up	up	correct
VIAV.US	Viavi Solutions Inc	20190325	12.11	12.19	11.99	12.14	2382916	12.14	up	up	correct
VICR.US	Vicor Corporation	20190325	31.01	31.7589	30.685	31.45	102853	31.45	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20190325	11.24	12	11.03	12	102971	11.8935	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20190325	4.19	4.3	4.15	4.18	10610	4.18	down	down	correct
VIRT.US	Virtu Financial Inc	20190325	24.36	24.77	24	24.45	754515	21.7534	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20190325	12.7	13.3	10.3	12.8	269550	12.8	up	down	incorrect
VISL.US	Vislink Technologies Inc	20190325	0.33	0.3663	0.326	0.3466	579	20.796	up	down	incorrect
VIVE.US	Viveve Medical Inc	20190325	940	1000	930	942	68	942	up	up	correct
VIVO.US	Meridian Bioscience Inc	20190325	16.84	16.93	16.59	16.84	156028	16.84
VJET.US	voxeljet AG	20190325	2.06	2.18	2.06	2.13	3603	10.65	up	up	correct
VKTX.US	Viking Therapeutics Inc	20190325	8.26	8.34	7.86	8.23	2388484	8.23	down	down	correct
VLDR.US	Velodyne Lidar Inc	20190325	9.83	9.86	9.83	9.86	238	9.86	up	up	correct
VLGEA.US	Village Super Market Inc	20190325	27.81	28.08	27.42	27.84	42994	24.9028	up	up	correct
VLY.US	Valley National Bancorp	20190325	9.34	9.5	9.28	9.36	1486189	8.3151	up	down	incorrect
VLYPO.US	Valley National Bancorp	20190325	25.09	25.15	24.95	25.0323	28622	21.5285	down	down	correct
VLYPP.US	Valley National Bancorp	20190325	26.99	27.1	26.9465	27.1	4280	23.2008	up	up	correct
VMD.US	Viemed Healthcare Inc	20190325	4.8723	4.8879	4.8723	4.8879	6099	4.8879	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190325	17.57	17.91	17.4	17.76	593292	17.76	up	up	correct
VNET.US	21Vianet Group Inc	20190325	8.35	8.44	8.22	8.3	187902	8.3	down	down	correct
VNOM.US	Viper Energy Partners LP	20190325	32.46	32.74	31.87	32.73	290505	28.1931	up	up	correct
VOD.US	Vodafone Group Plc	20190325	18.89	18.97	18.515	18.59	6215915	15.6053	down	up	incorrect
VOXX.US	VOXX International Corporation	20190325	4.58	4.619	4.28	4.4	64007	4.4	down	down	correct
VRA.US	Vera Bradley Inc	20190325	12.33	12.87	12.07	12.77	276329	12.77	up	up	correct
VRAY.US	ViewRay Inc	20190325	8.28	8.33	8.02	8.06	1174387	8.06	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190325	11.55	11.93	11.1101	11.25	53660	11.25	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190325	3.11	3.24	2.93	2.98	14876	44.7	down	down	correct
VREX.US	Varex Imaging Corporation	20190325	33.4	33.99	33.13	33.43	237199	33.43	up	up	correct
VRME.US	VerifyMe Inc	20190325	0.2599	0.2599	0.2066	0.25	1777	12.5	down	down	correct
VRNA.US	Verona Pharma plc	20190325	6.6524	6.75	6.55	6.75	322	6.75	up	down	incorrect
VRNS.US	Varonis Systems Inc	20190325	60.03	61.13	58.7	60.34	609981	20.1133	up	up	correct
VRNT.US	Verint Systems Inc	20190325	50.5974	51.4472	49.9376	51.1873	452353	26.076	up	up	correct
VRRM.US	Verra Mobility Corporation	20190325	10.44	10.89	10.31	10.44	179815	10.44
VRSK.US	Verisk Analytics Inc	20190325	129.17	129.94	128.36	129.79	618316	127.5514	up	up	correct
VRSN.US	VeriSign Inc	20190325	181.03	182.195	179.6038	181.27	492793	181.27	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20190325	96	96.99	94.17	94.9	127183	89.9027	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190325	181.67	185.06	181.44	183.85	1754503	183.85	up	up	correct
VS.US	Versus Systems Inc	20190325	0.1753	0.1753	0.1753	0.1753	6	2.8048
VSAT.US	Viasat Inc	20190325	75.5	76.3	74.71	76.13	244532	76.13	up	up	correct
VSEC.US	VSE Corporation	20190325	29.6	31.18	29.01	30.33	41461	29.4565	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190325	6.58	6.58	6.58	6.58	0	5.8535
VSLCX.US	Invesco Senior Loan Fund Class C	20190325	6.59	6.59	6.59	6.59	0	5.9848
VSLYX.US	If Inv Snr Fnd Y	20190325	6.57	6.57	6.57	6.57	0	5.8055
VSTM.US	Verastem Inc	20190325	3.24	3.37	3.22	3.33	2428978	3.33	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190325	1.29	1.31	1.15	1.18	601705	1.18	down	up	incorrect
VTIQW.US	VectoIQ Acquisition Corp. II	20190325	0.4	0.43	0.4	0.43	630	0.43	up	up	correct
VTNR.US	Vertex Energy Inc	20190325	1.63	1.65	1.59	1.61	58997	1.61	down	down	correct
VTRS.US	Viatris Inc	20190325	28.67	28.67	27.94	28.32	6143788	27.6749	down	down	correct
VTSI.US	VirTra Inc	20190325	4.36	4.3927	4.35	4.35	2289	4.35	down	down	correct
VTVT.US	vTv Therapeutics Inc	20190325	1.72	1.75	1.7	1.72	214842	1.72
VUZI.US	Vuzix Corporation	20190325	3.24	3.29	3.03	3.25	240125	3.25	up	up	correct
VVPR.US	VivoPower International PLC	20190325	1.47	1.54	1.26	1.26	174151	1.26	down	down	correct
VWTR.US	Vidler Water Resources Inc	20190325	10.1	10.35	10.1	10.31	43386	10.31	up	up	correct
VXRT.US	Vaxart Inc	20190325	1.98	2	1.88	1.95	212619	1.95	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20190325	17.9	19.4	17.64	19.14	550735	19.14	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20190325	31.08	31.84	30.4	30.88	31225	30.88	down	up	incorrect
VYNT.US	Vyant Bio Inc	20190325	8.4	8.4	7.8	7.8	23840	7.8	down	down	correct
WABC.US	Westamerica Bancorporation	20190325	59.33	60.48	59.24	60.09	90009	55.7494	up	up	correct
WAFD.US	Washington Federal Inc	20190325	28.09	28.47	27.82	28.2	416442	25.9807	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20190325	46.53	47.29	46.24	47.19	32760	41.5847	up	down	incorrect
WATT.US	Energous Corporation	20190325	6.04	6.09	5.82	5.93	691901	5.93	down	up	incorrect
WB.US	Weibo Corporation	20190325	58.31	59.26	57.6	59.03	1432457	59.03	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20190325	62.33	62.4	61.35	61.69	4567241	55.5001	down	down	correct
WDAY.US	Workday Inc	20190325	190.62	191.71	188.1511	190.7	1109016	190.7	up	up	correct
WDC.US	Western Digital Corporation	20190325	48.25	48.85	47.09	47.89	4426861	45.4523	down	up	incorrect
WDFC.US	WD	20190325	169.45	171.14	168.31	169.84	86148	163.8274	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190325	13.03	13.03	13.03	13.03	0	12.4944
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190325	13.46	13.46	13.46	13.46	0	12.8675
WEN.US	The Wendy's Company	20190325	16.49	17.055	16.47	16.93	5364808	16.119	up	up	correct
WERN.US	Werner Enterprises Inc	20190325	32.74	33.31	32.66	32.83	486242	28.4472	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190325	13.35	13.35	13.35	13.35	0	12.7955
WETF.US	WisdomTree Investments Inc	20190325	7.07	7.1	6.92	6.99	806384	6.5432	down	down	correct
WEYS.US	Weyco Group Inc	20190325	31.85	32.55	31.85	32.39	8554	28.9264	up	up	correct
WFCF.US	Where Food Comes From Inc	20190325	1.9	1.98	1.9	1.98	33870	7.841	up	up	correct
WHF.US	WhiteHorse Finance Inc	20190325	14.03	14.13	13.9301	14.12	50742	10.1271	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190325	1.83	1.84	1.7414	1.75	16194	1.75	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190325	12.79	12.96	12.4794	12.96	24803	12.96	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190325	10.89	10.939	10.86	10.86	13132	10.86	down	down	correct
WILC.US	G. Willi	20190325	8.24	8.38	8.24	8.25	7341	7.7802	up	up	correct
WINA.US	Winmark Corporation	20190325	161.38	171.96	160.97	162.82	4790	152.8119	up	up	correct
WING.US	Wingstop Inc	20190325	72.49	72.83	71.15	72.16	468665	68.6409	down	down	correct
WIRE.US	Encore Wire Corporation	20190325	56.73	57.74	56.21	57.35	148191	57.1291	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190325	2.3728	2.39	2.25	2.25	14865	45	down	down	correct
WIX.US	Wix.com Ltd	20190325	117.21	120.34	115.67	118.92	934747	118.92	up	down	incorrect
WKHS.US	Workhorse Group Inc	20190325	0.76	0.79	0.74	0.765	82359	0.765	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190325	0.126	0.126	0.126	0.126	7617	0.126
WLDN.US	Willdan Group Inc	20190325	34.69	35.62	34.285	35.5	57619	35.5	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190325	40.4	40.91	39.87	40.58	5400	40.58	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190325	174.95	176.17	174.57	175.79	513573	169.3616	up	up	correct
WMPN.US	William Penn Bancorporation	20190325	34.5	34.5	34.5	34.5	500	2.2713
WNEB.US	Western New England Bancorp Inc	20190325	8.9	9.18	8.9	9.15	26282	8.5049	up	down	incorrect
WORX.US	SCWorx Corp	20190325	7.49	7.5022	7.0101	7.28	12043	7.28	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20190325	1.48	1.51	1.425	1.5	412093	1.5	up	up	correct
WRAP.US	Wrap Technologies Inc	20190325	6.62	6.64	6.1991	6.25	128573	6.25	down	down	correct
WRLD.US	World Acceptance Corporation	20190325	109.73	111.89	109.03	111.46	39333	111.46	up	up	correct
WSBC.US	WesBanco Inc	20190325	37.86	38.77	37.57	38.43	115272	34.2096	up	up	correct
WSBF.US	Waterstone Financial Inc	20190325	15.62	15.93	15.6	15.73	164109	13.3601	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190325	11.36	11.37	10.86	11.02	723479	11.02	down	down	correct
WSFS.US	WSFS Financial Corporation	20190325	37.5	37.9165	37.19	37.56	230885	36.2925	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190325	11.25	11.4	11.25	11.4	3120	10.3161	up	up	correct
WTBA.US	West Bancorporation Inc	20190325	19.67	19.89	19.44	19.8	37171	17.7713	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190325	2.7	2.71	2.52	2.53	470825	2.53	down	down	correct
WTFC.US	Wintrust Financial Corporation	20190325	64.39	65.13	63.97	64.46	573306	61.2783	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190325	28.02	28.1	27.9197	28.1	28557	23.7885	up	up	correct
WTRH.US	Waitr Holdings Inc	20190325	12.3	12.64	12.28	12.55	353341	12.55	up	up	correct
WTW.US	Weight Watchers International Inc	20190325	19.15	20.06	18.975	19.72	36043	19.72	up	up	correct
WVE.US	Wave Life Sciences Ltd	20190325	41.82	41.86	40	40.1	130385	40.1	down	down	correct
WVFC.US	WVS Financial Corp	20190325	17.4447	17.4447	17.4447	17.4447	289	16.16
WVVI.US	Willamette Valley Vineyards Inc	20190325	7.31	7.31	7	7.09	7442	7.09	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20190325	4.4	4.5	4.4	4.5	5060	3.9992	up	up	correct
WW.US	WW International Inc	20190325	19.32	20.14	18.95	19.71	2928966	19.71	up	up	correct
WWD.US	Woodward Inc	20190325	93.05	94.2195	92.66	93.58	276616	92.1382	up	up	correct
WYNN.US	Wynn Resorts Limited	20190325	116.34	118.25	114.95	116.45	1262860	112.4829	up	up	correct
XAIR.US	Beyond Air Inc	20190325	4.75	4.9	4.6	4.89	40031	4.89	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20190325	1.96	1.98	1.87	1.91	2779	22.92	down	down	correct
XBIT.US	XBiotech Inc	20190325	10.79	10.8	9.85	10.52	164563	10.52	down	down	correct
XCAPX.US	ACAP Strategic Fund	20190325	16.78	16.78	16.78	16.78	0	16.1163
XCBFX.US	Capstone Church Bond Fund	20190325	12.43	12.43	12.43	12.43	0	12.41
XCLIX.US	XCLIX	20190325	10.23	10.23	10.23	10.23	0	9.4565
XCUR.US	Exicure Inc	20190325	2.2	2.43	2.13	2.43	19952	2.43	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20190325	12.52	12.52	12.52	12.52	0	12.52
XEL.US	Xcel Energy Inc	20190325	57.1	57.28	56.82	57.07	2622353	53.0336	down	down	correct
XELA.US	Exela Technologies Inc	20190325	3.31	3.4935	3.19	3.2	52903	9.6	down	down	correct
XELB.US	Xcel Brands Inc	20190325	1.67	1.7099	1.6	1.63	22341	1.63	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20190325	9.89	9.89	9.25	9.53	129367	9.53	down	down	correct
XENT.US	Intersect ENT Inc	20190325	31.42	31.7	30.83	31.19	183923	31.19	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20190325	9.99	10.25	9.895	9.96	295031	9.96	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20190325	20.04	20.9965	19.11	19.42	24746	19.42	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190325	966.79	966.79	966.79	966.79	0	678.7281
XILSX.US	Pioneer ILS Interval Fund	20190325	8.59	8.59	8.59	8.59	0	7.6525
XLNX.US	Xilinx Inc	20190325	126.17	126.25	122.45	124.13	3914570	120.7413	down	down	correct
XLRN.US	Acceleron Pharma Inc	20190325	44.2	45.12	43.39	44.88	228787	44.88	up	up	correct
XNCR.US	Xencor Inc	20190325	29.95	30.98	29.68	30.83	122078	30.83	up	up	correct
XNET.US	Xunlei Limited	20190325	3.63	3.74	3.55	3.68	404021	3.68	up	up	correct
XOMA.US	XOMA Corporation	20190325	12.98	13.09	12.42	12.54	110847	12.54	down	down	correct
XONE.US	The ExOne Company	20190325	8.69	8.72	8.07	8.42	356627	8.42	down	down	correct
XPEL.US	XPEL Inc	20190325	6.3085	6.37	6.1515	6.1515	5475	6.1515	down	down	correct
XPER.US	Xperi Holding Corporation	20190325	23.07	23.515	22.73	22.96	278279	21.4453	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190325	6.58	6.58	6.58	6.58	0	5.842
XRAY.US	DENTSPLY SIRONA Inc	20190325	49.25	49.45	48.74	49.33	1219427	48.2748	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190325	30.94	31.27	30.56	31.14	3036148	27.7052	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190325	12.08	12.08	12.08	12.08	0	10.6698
XSICX.US	Voya Senior Income Fund Class	20190325	12.05	12.05	12.05	12.05	0	10.785
XSIIX.US	ING Senior Incm Fd	20190325	12.04	12.04	12.04	12.04	0	10.5577
XSIWX.US	ING Senior Incm Fd	20190325	12.09	12.09	12.09	12.09	0	10.6077
XSLCX.US	Invesco Senior Loan Fund Class	20190325	6.58	6.58	6.58	6.58	0	6.58
XSPA.US	XpresSpa Group Inc	20190325	3.09	3.1399	2.7831	2.93	14172	8.79	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20190325	2.21	2.3037	2.2	2.3037	1126	2.3037	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20190325	1.8	1.83	1.71	1.75	1678298	1.75	down	down	correct
YELL.US	Yellow Corporation	20190325	6.63	6.95	6.48	6.74	733800	6.74	up	up	correct
YI.US	111 Inc	20190325	7.13	7.1655	6.9	7	25327	7	down	up	incorrect
YMAB.US	Y	20190325	23.02	24.12	22.08	23.34	69381	23.34	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20190325	1.98	1.98	1.24	1.31	1415537	26.2	down	down	correct
YNDX.US	Yandex N.V	20190325	35.26	36.02	35.2025	35.73	2594280	35.73	up	up	correct
YORW.US	The York Water Company	20190325	33.77	34.41	33.33	34.39	19828	32.9993	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190325	1.25	1.28	1.2	1.21	2352	48.4	down	down	correct
YTRA.US	Yatra Online Inc	20190325	4.92	5.15	4.92	5.01	96947	5.01	up	up	correct
YVR.US	Liquid Media Group Ltd	20190325	3.55	4.5	3.4	3.4	740802	3.4	down	down	correct
YY.US	JOYY Inc	20190325	78.7	81.05	78.11	80.03	707445	76.8709	up	up	correct
Z.US	Zillow Group Inc	20190325	35.44	36.37	35.04	35.86	1648531	35.86	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190325	207.12	208.61	203.3	204.97	551316	204.97	down	down	correct
ZD.US	Ziff Davis Inc.	20190325	84.52	85.14	84.03	84.62	387506	84.1763	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20190325	0.74	0.74	0.69	0.69	68101	0.69	down	down	correct
ZEUS.US	Olympic Steel Inc	20190325	15.59	16.02	15.32	15.79	72211	15.5609	up	up	correct
ZG.US	Zillow Group Inc	20190325	34.97	35.685	34.48	35.29	721228	35.29	up	up	correct
ZGNX.US	Zogenix Inc	20190325	52.62	52.93	51.63	52.21	423175	52.21	down	down	correct
ZION.US	Zions Bancorporation National Association	20190325	43.69	44.17	43.335	43.75	3719985	40.2339	up	up	correct
ZIONL.US	ZIONL	20190325	29.3	29.3	29.1	29.1	9400	24.5451	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20190325	26.85	26.86	26.74	26.78	5900	22.8463	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20190325	22.7056	22.7056	22.51	22.51	2383	20.0548	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190325	4.04	4.09	3.71	4	1841677	4	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190325	0.139	0.139	0.139	0.139	10357	0.139
ZIXI.US	Zix Corporation	20190325	6.65	6.76	6.53	6.71	294575	6.71	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20190325	11.2	11.2	11.2	11.2	118712	11.2
ZKIN.US	ZK International Group Co. Ltd	20190325	1.41	1.45	1.39	1.4	79862	1.4	down	down	correct
ZLAB.US	Zai Lab Limited	20190325	29.08	29.1	27.901	28.22	109295	28.22	down	down	correct
ZNGA.US	Zynga Inc	20190325	5.28	5.39	5.21	5.31	11629406	5.31	up	up	correct
ZS.US	Zscaler Inc	20190325	65.55	68.3	63.5	67.81	2430806	67.81	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190325	5.07	5.12	4.61	4.81	725812	4.81	down	down	correct
ZUMZ.US	Zumiez Inc	20190325	22.41	23.555	22.41	23.47	343262	23.47	up	up	correct
ZVO.US	Zovio Inc	20190325	6.21	6.2521	6.02	6.09	265561	6.09	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190325	10.03	10.03	9.99	10.03	500	10.03
ZWZZT.US	NASDAQ TEST STOCK	20190325	13	13	13	13	335308	13
ZYNE.US	Zynerba Pharmaceuticals Inc	20190325	5.8	5.841	5.31	5.72	767974	5.72	down	down	correct
ZYXI.US	Zynex Inc	20190325	4.5	4.5	4.4	4.41	21167	4.41	down	down	correct