CollectAI

close-nasdaq_stocks

2019/03/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190329	0.99	1.02	0.9801	0.9921	7118	0.9921	up	up	correct
AADI.US	Aadi Bioscience Inc	20190329	14.4	14.4	13.2	13.5165	47706	13.5165	down	down	correct
AAIDX.US	AAIDX	20190329	25.43	25.43	25.43	25.43	0	21.9557
AAL.US	American Airlines Group Inc	20190329	31.14	31.885	30.835	31.76	6980750	31.3398	up	up	correct
AAME.US	Atlantic American Corporation	20190329	2.6	2.6	2.55	2.55	1211	2.5166	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20190329	12.31	12.39	12.12	12.2	660167	12.2	down	down	correct
AAON.US	AAON Inc	20190329	46.07	46.69	45.7726	46.18	219486	45.3411	up	up	correct
AAPL.US	Apple Inc	20190329	189.83	190.08	188.54	189.95	23563961	46.2975	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20190329	5.06	5.09	5.06	5.06	4800	4.8146
AAWW.US	Atlas Air Worldwide Holdings Inc	20190329	49.12	51.75	49.0415	50.56	535636	50.56	up	up	correct
ABCB.US	Ameris Bancorp	20190329	34.88	35.06	34.29	34.35	298846	32.9062	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20190329	7.36	7.45	7.2	7.36	277693	7.36
ABIO.US	ARCA biopharma Inc	20190329	0.37	0.377	0.3628	0.3736	11864	6.7248	up	down	incorrect
ABMD.US	Abiomed Inc	20190329	285.14	291.99	284.73	285.59	764126	285.59	up	up	correct
ABST.US	Absolute Software Corporation	20190329	6.76	6.76	6.76	6.76	0	6.2644
ABTX.US	Allegiance Bancshares Inc	20190329	34.17	34.17	33.44	33.72	112410	32.8744	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20190329	3.64	3.67	3.55	3.58	86421	3.58	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190329	26.96	27.03	26.31	26.85	1062577	26.85	down	down	correct
ACB.US	Aurora Cannabis Inc	20190329	8.88	9.2	8.76	9.06	2080042	108.72	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190329	18.04	18.09	17.78	17.83	144872	17.83	down	down	correct
ACER.US	Acer Therapeutics Inc	20190329	24	24.49	23.66	24.3	43138	24.3	up	down	incorrect
ACET.US	Adicet Bio Inc	20190329	7.03	7.155	6.67	6.82	74299	47.74	down	down	correct
ACGL.US	Arch Capital Group Ltd	20190329	32.22	32.45	32	32.32	2403051	32.32	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190329	23.92	24.24	23.904	24.24	76928	20.9574	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20190329	29.69	29.7385	29.25	29.31	723142	29.31	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20190329	3.13	3.34	3.13	3.23	121634	64.6	up	up	correct
ACIU.US	AC Immune SA	20190329	4.96	5.05	4.87	5.05	224167	5.05	up	up	correct
ACIW.US	ACI Worldwide Inc	20190329	32.71	32.97	32.38	32.87	959850	32.87	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190329	20.09	20.51	19.98	20.12	233550	20.12	up	up	correct
ACMR.US	ACM Research Inc	20190329	15.38	15.58	14.75	15.43	69511	15.43	up	up	correct
ACNB.US	ACNB Corporation	20190329	35.3375	37	35.3375	37	13952	33.6265	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190329	13.31	13.49	13.13	13.29	98608	79.74	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190329	6.14	6.14	5.8801	5.99	392933	5.99	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190329	3.28	3.54	3.22	3.48	2583711	3.48	up	down	incorrect
ACST.US	Acasti Pharma Inc	20190329	1.02	1.04	1.01	1.02	21103	8.16
ACTG.US	Acacia Research Corporation	20190329	3.25	3.34	3.22	3.26	116384	3.26	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190329	4.13	4.36	4.0401	4.3	275128	4.3	up	down	incorrect
ADBE.US	Adobe Inc	20190329	265.47	266.75	264.2	266.49	2097589	266.49	up	down	incorrect
ADES.US	Advanced Emissions Solutions Inc	20190329	11.9	11.94	11.53	11.56	99241	10.6319	down	down	correct
ADI.US	Analog Devices Inc	20190329	105.17	105.76	104.5964	105.27	2777696	99.9153	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20190329	3.28	3.6	3.2668	3.43	302789	3.43	up	up	correct
ADMA.US	ADMA Biologics Inc	20190329	3.35	3.96	3.22	3.79	1641947	3.79	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190329	2.12	2.15	2.07	2.11	150003	2.11	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190329	7.26	7.31	7.06	7.11	352552	7.11	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20190329	9.84	9.84	9.84	9.84	200	9.84
ADP.US	Automatic Data Processing Inc	20190329	159.49	159.91	158.61	159.74	2333920	150.7367	up	up	correct
ADSK.US	Autodesk Inc	20190329	154.69	155.94	153.86	155.82	1833363	155.82	up	up	correct
ADTN.US	ADTRAN Inc	20190329	14.02	14.06	13.68	13.7	338122	12.7203	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20190329	62.81	63.8	62.34	63.59	166060	63.59	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190329	5.1	5.44	5.04	5.24	325383	5.24	up	up	correct
ADXS.US	Advaxis Inc	20190329	5.8	6.59	4.8	5.91	1003830	5.91	up	up	correct
AEGN.US	Aegion Corporation	20190329	17.08	17.61	17.08	17.57	183093	17.57	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190329	1.64	1.76	1.63	1.63	195635	4.89	down	down	correct
AEHR.US	Aehr Test Systems	20190329	1.4	1.4	1.38	1.38	10227	1.38	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20190329	48.77	49.87	48.2	49.68	303887	49.4676	up	up	correct
AEMD.US	Aethlon Medical Inc	20190329	0.9409	0.97	0.9409	0.95	1410	14.25	up	up	correct
AEP.US	American Electric Power Company Inc	20190329	83.6	83.9	83.28	83.75	4625722	76.4932	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190329	51	51.45	50.89	51.45	837400	43.593	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190329	45.53	48.2	45.49	47.5	623581	47.5	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190329	10.18	10.21	10.01	10.2053	4263	10.2053	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20190329	1.38	1.39	1.347	1.37	43494	1.37	down	down	correct
AEYE.US	AudioEye Inc	20190329	9.2	9.4014	9.01	9.01	13128	9.01	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20190329	4.15	4.707	4.15	4.65	786533	4.65	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190329	11.3579	11.4016	11.3027	11.3027	2953	11.3027	down	down	correct
AFIN.US	American Finance Trust Inc	20190329	10.83	10.85	10.63	10.8	399382	8.4694	down	down	correct
AFINP.US	American Finance Trust Inc	20190329	24.5	24.65	24.42	24.55	11100	20.167	up	down	incorrect
AFMD.US	Affimed N.V	20190329	4.1	4.31	4.05	4.2	1528766	4.2	up	down	incorrect
AGEN.US	Agenus Inc	20190329	2.89	2.97	2.88	2.97	1194241	2.97	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20190329	3.41	3.55	3.26	3.34	75559	3.34	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20190329	66.11	67.56	65.54	67.44	612967	67.44	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190329	8	8.08	7.89	8.05	499479	8.05	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190329	19.03	20.65	19.03	20.65	554	20.65	up	up	correct
AGNC.US	AGNC Investment Corp	20190329	18.1	18.1	17.97	18	4787789	13.694	down	down	correct
AGNCM.US	AGNC Investment Corp	20190329	25.02	25.08	24.84	24.84	408174	20.7897	down	down	correct
AGNCN.US	AGNC Investment Corp	20190329	25.7	25.7	25.5	25.61	67633	21.4527	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190329	1.55	1.55	1.51	1.51	220037	1.51	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20190329	4.16	4.26	4.16	4.19	66119	4.19	up	up	correct
AGYS.US	Agilysys Inc	20190329	21.12	21.27	20.82	21.17	167094	21.17	up	up	correct
AHCO.US	AdaptHealth Corp	20190329	9.95	9.99	9.95	9.99	354000	9.99	up	down	incorrect
AHPI.US	Allied Healthcare Products Inc	20190329	1.81	1.9	1.81	1.82	4663	1.82	up	up	correct
AIHS.US	Senmiao Technology Limited	20190329	4.51	4.5178	4.33	4.38	25352	4.38	down	down	correct
AIKI.US	AIkido Pharma Inc	20190329	0.8954	0.9149	0.8947	0.8953	6046	3.4186	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190329	30.63	31.17	30.341	31.05	543531	29.9905	up	up	correct
AINV.US	Apollo Investment Corporation	20190329	15.31	15.35	15.12	15.14	342526	10.768	down	up	incorrect
AIRG.US	Airgain Inc	20190329	12.59	12.88	12.56	12.83	60615	12.83	up	up	correct
AIRT.US	Air T Inc	20190329	30.9999	30.9999	30.19	30.19	677	20.1267	down	down	correct
AKAM.US	Akamai Technologies Inc	20190329	71.68	71.87	71.28	71.71	871745	71.71	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190329	8.59	8.6	8.1	8.19	1265927	8.19	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190329	5.98	6.02	5.8	5.81	173783	5.81	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20190329	3.69	3.7812	3.5005	3.58	337933	3.58	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20190329	9.95	9.95	9.94	9.95	34505	9.95
ALACR.US	Alberton Acquisition Corporation RT	20190329	0.17	0.17	0.17	0.17	15099	0.17
ALACW.US	Alberton Acquisition Corporation	20190329	0.0701	0.09	0.0701	0.09	3500	0.09	up	up	correct
ALBO.US	Albireo Pharma Inc	20190329	32.13	32.97	31.62	32.21	38136	32.21	up	down	incorrect
ALCO.US	Alico Inc	20190329	27.49	27.49	27.2	27.21	6591	25.7207	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20190329	9.38	9.525	8.89	9.03	606647	9.03	down	up	incorrect
ALEC.US	Alector Inc	20190329	18.13	19.4995	17.64	18.72	298464	18.72	up	up	correct
ALGN.US	Align Technology Inc	20190329	281.36	284.61	277.79	284.33	1182386	284.33	up	down	incorrect
ALGT.US	Allegiant Travel Company	20190329	127.07	129.7	127.07	129.47	186120	127.0335	up	up	correct
ALIM.US	Alimera Sciences Inc	20190329	1.06	1.07	1.0402	1.06	101093	15.9
ALJJ.US	ALJ Regional Holdings Inc	20190329	1.659	1.68	1.6	1.6	14147	1.6	down	down	correct
ALKS.US	Alkermes plc	20190329	35.96	36.56	35.71	36.49	1058366	36.49	up	down	incorrect
ALLK.US	Allakos Inc	20190329	40.61	40.99	39.87	40.5	204659	40.5	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20190329	27.81	29.39	27.17	28.91	513425	28.91	up	up	correct
ALLT.US	Allot Ltd	20190329	7.84	7.94	7.75	7.94	132481	7.94	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20190329	7	7.2624	6.9446	7.02	24191	7.02	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190329	90.19	93.95	90.19	93.45	1275020	93.45	up	up	correct
ALOT.US	AstroNova Inc	20190329	19.75	20.605	19.75	20.39	21365	19.9572	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20190329	6.97	7.1042	6.79	6.86	8293	6.86	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190329	0.027	0.027	0.0269	0.0269	24000	0.0269	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20190329	63.9	64.98	63.5	64.9	350510	64.9	up	down	incorrect
ALRN.US	Aileron Therapeutics Inc	20190329	1.89	1.96	1.75	1.95	527944	1.95	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20190329	19.5	19.5	19.5	19.5	500	18.1835
ALT.US	Altimmune Inc	20190329	3.01	3.02	2.9	2.9	659170	2.9	down	up	incorrect
ALTM.US	Altus Midstream Company	20190329	6.08	6.08	5.79	5.9	12701	107.447	down	down	correct
ALTO.US	Alto Ingredients Inc	20190329	0.9927	1.01	0.96	0.98	227931	0.98	down	down	correct
ALTR.US	Altair Engineering Inc	20190329	37.58	37.58	36.76	36.81	192100	36.81	down	down	correct
ALYA.US	Alithya Group Inc	20190329	2.97	3.2	2.97	3.2	10464	3.2	up	up	correct
AMAL.US	Amalgamated Financial Corp	20190329	15.4	15.66	15.2	15.65	85117	14.7999	up	up	correct
AMAT.US	Applied Materials Inc	20190329	39.06	39.845	39	39.66	9221519	38.3518	up	up	correct
AMBA.US	Ambarella Inc	20190329	43.1	43.45	42.71	43.2	301281	43.2	up	up	correct
AMCX.US	AMC Networks Inc	20190329	57.23	57.36	56.41	56.76	696118	56.76	down	down	correct
AMD.US	Advanced Micro Devices Inc	20190329	25.58	25.73	25.25	25.52	53502807	25.52	down	down	correct
AMED.US	Amedisys Inc	20190329	120.67	123.34	119.925	123.26	581115	123.26	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190329	18.26	18.65	18.132	18.32	46241	18.32	up	up	correct
AMGN.US	Amgen Inc	20190329	189.37	191	188.4982	189.98	3189808	175.3757	up	up	correct
AMKR.US	Amkor Technology Inc	20190329	8.56	8.6	8.465	8.54	610118	8.457	down	down	correct
AMNB.US	American National Bankshares Inc	20190329	34.14	35.84	34.14	34.92	100679	31.7727	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190329	34.82	34.89	34.01	34.38	105902	22.7228	down	down	correct
AMPG.US	AmpliTech Group Inc	20190329	0.044	0.044	0.044	0.044	6600	0.88
AMPH.US	Amphastar Pharmaceuticals Inc	20190329	20.43	20.61	20.36	20.43	163974	20.43
AMRK.US	A	20190329	12.29	12.29	11.17	11.9	27446	10.8123	down	down	correct
AMRN.US	Amarin Corporation plc	20190329	18.51	20.9	18.26	20.76	22702760	20.76	up	up	correct
AMRS.US	Amyris Inc	20190329	2.42	2.53	2.06	2.09	9540441	2.09	down	down	correct
AMSC.US	American Superconductor Corporation	20190329	13.71	13.7996	12.65	12.86	534052	12.86	down	down	correct
AMSF.US	AMERISAFE Inc	20190329	59.55	59.9	58.76	59.4	81103	47.4796	down	down	correct
AMSWA.US	American Software Inc	20190329	11.99	12.04	11.88	11.95	93897	11.145	down	down	correct
AMTB.US	Amerant Bancorp Inc	20190329	13.969	14.06	13.8537	13.93	18535	13.9061	down	down	correct
AMTX.US	Aemetis Inc	20190329	0.86	0.89	0.832	0.832	24895	0.832	down	up	incorrect
AMWD.US	American Woodmark Corporation	20190329	81.85	83	81.85	82.63	168039	82.63	up	up	correct
AMZN.US	Amazon.com Inc	20190329	1786.58	1792.86	1776.63	1780.75	3320793	1780.75	down	down	correct
ANAB.US	AnaptysBio Inc	20190329	69.79	74.43	69.79	73.05	301547	73.05	up	up	correct
ANAT.US	American National Group Inc	20190329	122.82	123.055	119.77	120.82	97491	111.2265	down	down	correct
ANDE.US	The Andersons Inc	20190329	32.79	32.87	31.97	32.23	126600	29.8329	down	down	correct
ANGI.US	Angi Inc	20190329	15.63	15.65	15.39	15.44	1014873	15.44	down	up	incorrect
ANGO.US	AngioDynamics Inc	20190329	22.69	22.89	22.54	22.86	321902	22.86	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190329	29.96	30.34	29.7	30.24	137577	30.24	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20190329	68.35	71	68.35	70.54	230260	70.54	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20190329	4.44	4.6	4.44	4.52	23062	4.52	up	up	correct
ANSS.US	ANSYS Inc	20190329	181.98	183.15	181.19	182.71	396504	182.71	up	down	incorrect
ANTE.US	AirNet Technology Inc	20190329	0.44	0.4549	0.43	0.43	36562	2.15	down	up	incorrect
ANY.US	Sphere 3D Corp	20190329	2.42	2.5084	2.4	2.4	24863	2.4	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190329	10.9	11.55	10.76	11.51	359114	11.51	up	up	correct
APA.US	APA Corporation	20190329	35.54	35.67	34.58	34.66	3890872	32.9574	down	down	correct
APDN.US	Applied DNA Sciences Inc	20190329	0.83	0.92	0.626	0.7125	315718	28.5	down	down	correct
APEI.US	American Public Education Inc	20190329	30.11	31	29.83	30.12	112655	30.12	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190329	3.75	3.788	3.47	3.74	25303	3.74	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20190329	19.5	19.7112	19.21	19.5	219003	19.5
APM.US	Aptorum Group Limited	20190329	13.8	13.8	13.26	13.46	4310	13.46	down	down	correct
APOG.US	Apogee Enterprises Inc	20190329	37.08	37.7	36.85	37.49	196654	35.1126	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20190329	1.04	1.04	0.98	1.0108	175474	20.216	down	down	correct
APPF.US	AppFolio Inc	20190329	79.15	80	78.23	79.4	194011	79.4	up	up	correct
APPN.US	Appian Corporation	20190329	33.76	34.4752	33.25	34.43	312202	34.43	up	up	correct
APPS.US	Digital Turbine Inc	20190329	3.38	3.52	3.33	3.5	2492332	3.5	up	up	correct
APTO.US	Aptose Biosciences Inc	20190329	1.99	2.01	1.9	2.01	249500	2.01	up	up	correct
APTX.US	Aptinyx Inc	20190329	4.03	4.12	3.915	4.05	149362	4.05	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20190329	0.8925	0.95	0.89	0.9	396855	12.6	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190329	2.34	2.34	2.34	2.34	388	2.34
APYX.US	Apyx Medical Corporation	20190329	6.38	6.6106	6.08	6.31	439092	6.31	down	down	correct
AQB.US	AquaBounty Technologies Inc	20190329	2.24	2.24	2.15	2.19	177519	2.19	down	up	incorrect
AQMS.US	Aqua Metals Inc	20190329	3.23	3.23	3.01	3.07	458318	3.07	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20190329	6.15	6.95	6.147	6.91	146039	6.91	up	up	correct
ARAV.US	Aravive Inc	20190329	6.99	7.6	6.8139	7.04	22857	7.04	up	down	incorrect
ARAY.US	Accuray Incorporated	20190329	4.71	4.785	4.69	4.77	580612	4.77	up	down	incorrect
ARCB.US	ArcBest Corporation	20190329	31.67	31.83	30.6	30.79	331562	30.031	down	down	correct
ARCC.US	Ares Capital Corporation	20190329	17.2	17.25	17.13	17.14	1628668	13.2506	down	down	correct
ARCE.US	Arco Platform Limited	20190329	32.145	33.1345	31.81	32.29	54427	32.29	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190329	6.49	6.98	6.4543	6.83	101693	6.83	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190329	10.75	11.523	10.75	11.4	1447	11.4	up	down	incorrect
ARDX.US	Ardelyx Inc	20190329	2.78	2.9	2.78	2.8	88947	2.8	up	up	correct
AREC.US	American Resources Corporation	20190329	4.25	4.28	4.0904	4.2399	10501	4.2399	down	down	correct
ARGX.US	argenx SE	20190329	124.68	125.23	123.34	124.84	131112	124.84	up	up	correct
ARKR.US	Ark Restaurants Corp	20190329	20	20	19.4	19.49	800	18.4955	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20190329	20.43	20.47	20.3	20.36	507689	16.7844	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190329	44.82	45.14	44.42	44.83	321282	44.83	up	up	correct
AROW.US	Arrow Financial Corporation	20190329	33.22	33.4	32.56	32.89	25501	29.2539	down	down	correct
ARTL.US	Artelo Biosciences Inc	20190329	1.2	1.2	1.2	1.2	600	9.6
ARTNA.US	Artesian Resources Corporation	20190329	37.98	37.98	37.06	37.27	6894	34.6023	down	down	correct
ARTW.US	Art's	20190329	2.01	2.0601	2	2.06	12521	2.06	up	up	correct
ARVN.US	Arvinas Inc	20190329	14.9	14.98	14.55	14.76	221208	14.76	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190329	18.33	18.45	18.0066	18.35	1101351	18.35	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190329	24.55	24.55	24.55	24.55	0	19.6122
ASLE.US	AerSale Corporation	20190329	9.78	9.8	9.7782	9.8	3505	9.8	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20190329	4.3	4.3	4.15	4.2899	3406	4.2899	down	down	correct
ASMB.US	Assembly Biosciences Inc	20190329	20.27	20.65	19.66	19.69	180450	19.69	down	down	correct
ASML.US	ASML Holding N.V	20190329	186.28	188.42	185.5	188.05	687523	182.421	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190329	23.85	24.63	23.45	23.67	237490	23.67	down	down	correct
ASPU.US	Aspen Group Inc	20190329	5.33	5.74	5.03	5.33	75178	5.33
ASRT.US	Assertio Holdings Inc	20190329	4.86	5.09	4.6812	5.07	1699968	20.28	up	up	correct
ASRV.US	AmeriServ Financial Inc	20190329	4.03	4.03	4	4.02	6099	3.729	down	down	correct
ASTC.US	Astrotech Corporation	20190329	3.79	3.8021	3.64	3.64	2709	3.64	down	up	incorrect
ASTE.US	Astec Industries Inc	20190329	37.74	38.23	37.11	37.76	179525	36.6946	up	up	correct
ASUR.US	Asure Software Inc	20190329	6.06	6.17	6.03	6.11	110129	6.11	up	up	correct
ASYS.US	Amtech Systems Inc	20190329	5.025	5.43	5.025	5.33	20573	5.33	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20190329	6.83	6.87	6.825	6.87	96004	5.8357	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20190329	9.75	9.7699	9.72	9.72	818	9.72	down	down	correct
ATEC.US	Alphatec Holdings Inc	20190329	2.6	2.74	2.53	2.65	160418	2.65	up	up	correct
ATEX.US	Anterix Inc	20190329	33.82	35.56	33.151	35.16	107889	35.16	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20190329	1.8703	1.99	1.8601	1.88	45056	1.88	up	up	correct
ATHX.US	Athersys Inc	20190329	1.47	1.51	1.42	1.5	540005	1.5	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190329	3.51	3.57	3.3901	3.4	63788	3.4	down	down	correct
ATLO.US	Ames National Corporation	20190329	26.9	27.41	26.76	27.41	39616	24.452	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20190329	0.0017	0.0018	0.0016	0.0017	2077502	0.0017
ATNF.US	180 Life Sciences Corp	20190329	10.3796	10.39	10.36	10.39	161800	10.39	up	up	correct
ATNI.US	ATN International Inc	20190329	56.48	57.075	56.065	56.39	56029	54.5466	down	up	incorrect
ATNX.US	Athenex Inc	20190329	12.57	12.7	12.15	12.25	242437	12.25	down	up	incorrect
ATOM.US	Atomera Incorporated	20190329	2.9	3.05	2.55	2.65	59926	2.65	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20190329	3.66	3.77	3.47	3.52	890115	3.52	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20190329	39.16	41.81	38.76	39.75	700300	39.75	up	down	incorrect
ATRC.US	AtriCure Inc	20190329	26.45	26.96	26.415	26.79	358352	26.79	up	up	correct
ATRI.US	Atrion Corporation	20190329	884.99	885	878.68	878.68	6265	855.2347	down	down	correct
ATRO.US	Astronics Corporation	20190329	31.74	32.79	31.57	32.72	535320	32.72	up	up	correct
ATRS.US	Antares Pharma Inc	20190329	2.99	3.05	2.88	3.03	1863165	3.03	up	up	correct
ATSG.US	Air Transport Services Group Inc	20190329	22.29	23.215	22.28	23.05	705849	23.05	up	up	correct
ATVI.US	Activision Blizzard Inc	20190329	46.18	46.37	45.01	45.53	6643744	45.0146	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190329	5.12	5.1752	4.51	4.75	40248	4.75	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20190329	43.8	47.52	41.94	47.52	45933	47.52	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190329	1.24	1.24	1.24	1.24	155	1.24
AUB.US	Atlantic Union Bankshares Corporation	20190329	33.02	33.025	32.24	32.33	265795	29.6639	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20190329	39.235	39.81	39.235	39.43	3544	36.8103	up	up	correct
AUDC.US	AudioCodes Ltd	20190329	14	14.0862	13.79	13.84	146405	13.4734	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20190329	3.375	3.675	3.24	3.675	5399	3.675	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190329	6.44	6.59	6.4	6.5	569963	6.5	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20190329	30.68	32.8	29.76	31.47	225685	31.47	up	up	correct
AUTO.US	AutoWeb Inc	20190329	4.0604	4.0604	3.76	3.78	27915	3.78	down	down	correct
AVAV.US	AeroVironment Inc	20190329	68.94	69.67	67.94	68.41	182805	68.41	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20190329	5.1	5.4	4.98	5.4	103033	5.4	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190329	10.27	10.27	10.25	10.25	89808	10.25	down	up	incorrect
AVCTW.US	AVCTW	20190329	0.23	0.23	0.1502	0.2	592	0.2	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20190329	1.47	1.52	1.35	1.44	246603	1.44	down	up	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20190329	0.7003	0.88	0.7	0.8201	15546168	8.201	up	up	correct
AVGO.US	Broadcom Inc	20190329	301.22	302.6744	298.28	300.71	2449344	271.3581	down	down	correct
AVGR.US	Avinger Inc	20190329	0.93	0.97	0.9	0.9563	245222	9.563	up	up	correct
AVID.US	Avid Technology Inc	20190329	7.85	7.9	7.25	7.45	716010	7.45	down	down	correct
AVNW.US	Aviat Networks Inc	20190329	14	16.03	13.8	15.36	33819	7.68	up	up	correct
AVRO.US	AVROBIO Inc	20190329	21.12	22.5	20.72	22.05	199720	22.05	up	up	correct
AVT.US	Avnet Inc	20190329	42.99	43.545	42.93	43.37	674143	40.5638	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190329	5.89	5.89	5.67	5.84	142200	5.84	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190329	3.06	3.11	3	3.05	422175	3.05	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20190329	1.29	1.29	1.05	1.15	337456	1.15	down	down	correct
AWRE.US	Aware Inc	20190329	3.6001	3.64	3.6	3.62	77269	3.62	up	down	incorrect
AXAS.US	Abraxas Petroleum Corporation	20190329	1.29	1.3	1.24	1.25	93357	25	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20190329	21.15	21.25	20.75	21.02	78703	21.02	down	down	correct
AXGN.US	AxoGen Inc	20190329	20.69	21.18	20.3	21.06	387348	21.06	up	up	correct
AXNX.US	Axonics Inc	20190329	24.08	24.408	23	23.95	111182	23.95	down	down	correct
AXON.US	Axon Enterprise Inc	20190329	54.37	55.07	53.93	54.41	530454	54.41	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20190329	14.24	14.54	13.67	14.23	1933181	14.23	down	down	correct
AXTI.US	AXT Inc	20190329	4.37	4.49	4.35	4.45	563636	4.45	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190329	19.52	19.5598	19.35	19.46	230944	16.6832	down	up	incorrect
AYRO.US	Ayro Inc	20190329	2.28	2.315	1.46	1.48	819310	14.8	down	down	correct
AYTU.US	Aytu Biopharma Inc	20190329	1.73	1.74	1.65	1.67	37226	16.7	down	down	correct
AZN.US	AstraZeneca PLC	20190329	40.38	41.13	40.14	40.43	34782357	37.8645	up	down	incorrect
AZPN.US	Aspen Technology Inc	20190329	104.52	104.935	103.82	104.26	523317	104.26	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190329	2.4	2.45	2.37	2.42	5802	24.2	up	up	correct
BAND.US	Bandwidth Inc	20190329	67.44	67.87	65.3495	66.96	155642	66.96	down	down	correct
BANF.US	BancFirst Corporation	20190329	51.92	52.23	51.34	52.15	76422	48.8732	up	up	correct
BANR.US	Banner Corporation	20190329	54.58	54.99	53.75	54.17	230911	48.3673	down	down	correct
BANX.US	StoneCastle Financial Corp	20190329	21.49	21.49	21.22	21.4252	5109	17.6795	down	down	correct
BATRA.US	The Liberty Braves Group	20190329	28.38	28.38	27.55	27.94	58867	27.94	down	down	correct
BATRK.US	The Liberty Braves Group	20190329	28.2	28.2	27.46	27.77	98939	27.77	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20190329	17.36	17.5	16.94	16.99	5853924	15.9497	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20190329	9.1053	9.29	8.64	8.95	4151	8.95	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20190329	4.01	4.1	3.955	3.98	51525	3.6933	down	down	correct
BBI.US	Brickell Biotech Inc	20190329	1.24	1.24	1.19	1.2	248024	8.4	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20190329	5	5.0999	4.906	5.042	12382	5.042	up	up	correct
BBQ.US	BBQ Holdings Inc	20190329	5.73	5.73	5.3	5.68	36855	5.68	down	down	correct
BBSI.US	Barrett Business Services Inc	20190329	77.16	78.89	76.3197	77.33	57442	73.6864	up	down	incorrect
BCACW.US	Brookline Capital Acquisition Corp	20190329	0.2	0.2	0.1999	0.2	21253	0.2
BCBP.US	BCB Bancorp Inc	20190329	13.43	13.6	13.29	13.4	50561	11.7284	down	down	correct
BCDA.US	BioCardia Inc	20190329	1.31	1.35	1.31	1.35	101	12.15	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190329	4.25	4.35	4.19	4.34	96810	4.34	up	up	correct
BCML.US	BayCom Corp	20190329	21.88	22.68	21.6437	22.64	55841	22.64	up	down	incorrect
BCOR.US	Blucora Inc	20190329	33.6	33.88	33.07	33.38	288887	33.38	down	down	correct
BCOV.US	Brightcove Inc	20190329	8.46	8.54	8.38	8.41	93070	8.41	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190329	7.3252	7.5076	7.3252	7.4088	3685	7.4088	up	up	correct
BCPC.US	Balchem Corporation	20190329	93.2	94.135	92.34	92.8	159856	91.4959	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20190329	7.96	8.21	7.96	8.14	683006	8.14	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20190329	0.0872	0.0872	0.0853	0.0853	33500	25.59	down	down	correct
BDREX.US	BDREX	20190329	10.54	10.54	10.54	10.54	0	1.7974
BDRWX.US	BDRWX	20190329	10.55	10.55	10.55	10.55	0	1.7899
BDSI.US	BioDelivery Sciences International Inc	20190329	5.16	5.37	5.099	5.3	1098190	5.3	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20190329	32.42	32.79	32.05	32.16	828499	32.16	down	up	incorrect
BEEM.US	Beam Global	20190329	0.194	0.194	0.181	0.181	48610	9.05	down	down	correct
BELFA.US	Bel Fuse Inc	20190329	22.79	23.11	21.43	21.43	1639	20.3805	down	down	correct
BELFB.US	Bel Fuse Inc	20190329	26.61	27.57	25.28	25.28	75362	23.9031	down	down	correct
BFC.US	Bank First Corporation	20190329	59	59.0389	58.41	58.93	2694	56.7174	down	down	correct
BFI.US	BurgerFi International Inc	20190329	10.14	10.15	10.14	10.15	4100	10.15	up	down	incorrect
BFIN.US	BankFinancial Corporation	20190329	14.88	15.04	14.67	14.87	57259	13.3807	down	down	correct
BFST.US	Business First Bancshares Inc	20190329	24.73	25	24.33	24.54	8931	23.2075	down	down	correct
BGCP.US	BGC Partners Inc	20190329	5.37	5.4789	5.3	5.31	3059657	4.6699	down	down	correct
BGFDX.US	BGFDX	20190329	24.23	24.23	24.23	24.23	0	21.267
BGFLX.US	BGFLX	20190329	24.23	24.23	24.23	24.23	0	21.149
BGFTX.US	BGFTX	20190329	24.18	24.18	24.18	24.18	0	21.3379
BGFV.US	Big 5 Sporting Goods Corporation	20190329	3.27	3.31	3.15	3.18	221458	2.5819	down	down	correct
BGNE.US	BeiGene Ltd	20190329	128.11	132.375	125.35	132	237282	132	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20190329	35.94	36.48	35.925	36.29	1621355	36.29	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20190329	25.15	25.16	25.05	25.14	193799	21.4001	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20190329	26.05	26.15	25.7	25.7	232643	21.7121	down	down	correct
BHTG.US	BioHiTech Global Inc	20190329	2.57	2.57	2.46	2.51	20960	2.51	down	down	correct
BIDU.US	Baidu Inc	20190329	165.65	166	163.46	164.85	2695526	164.85	down	down	correct
BIIB.US	Biogen Inc	20190329	235.59	237.14	233.02	236.38	2697197	236.38	up	up	correct
BILI.US	Bilibili Inc	20190329	18.41	18.97	17.83	18.95	6273476	18.95	up	up	correct
BIMI.US	BIMI International Medical Inc	20190329	7.04	7.06	6.16	6.2	72229	6.2	down	down	correct
BIOC.US	Biocept Inc	20190329	1.16	1.21	1.12	1.15	226330	11.5	down	down	correct
BIOL.US	BIOLASE Inc	20190329	2.43	2.49	2.38	2.38	10495	2.38	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20190329	5.46	5.46	5	5.22	73382	5.22	down	down	correct
BIVI.US	BioVie Inc	20190329	0.1	0.1	0.0821	0.0847	472	10.5875	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20190329	46.61	47.29	46.56	47.28	352124	46.6597	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20190329	6.02	6.06	5.99	5.99	313282	4.3332	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20190329	1.06	1.07	1.02	1.03	348300	0.7845	down	up	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20190329	5.16	5.295	5.1	5.25	51094	3.8128	up	up	correct
BKNG.US	Booking Holdings Inc	20190329	1736.6	1756.53	1733.43	1744.91	440130	1744.91	up	up	correct
BKR.US	Baker Hughes Company	20190329	27.48	27.82	27.32	27.72	7450791	25.1606	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20190329	18.4	18.4	18.23	18.23	2808	16.3352	down	down	correct
BKYI.US	BIO	20190329	1.38	1.54	1.375	1.47	11192	11.76	up	up	correct
BL.US	BlackLine Inc	20190329	46.42	46.63	45.69	46.32	251629	46.32	down	down	correct
BLBD.US	Blue Bird Corporation	20190329	17	17.06	16.52	16.93	132797	16.93	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190329	3.44	3.49	3.35	3.37	328158	33.7	down	down	correct
BLDP.US	Ballard Power Systems Inc	20190329	3.03	3.0739	3	3.01	265372	3.01	down	down	correct
BLFS.US	BioLife Solutions Inc	20190329	18.05	18.11	17.44	17.89	229445	17.89	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190329	0.1897	0.1897	0.154	0.16	630443	8	down	down	correct
BLKB.US	Blackbaud Inc	20190329	79.52	80	78.78	79.73	261494	79.2571	up	up	correct
BLMN.US	Bloomin' Brands Inc	20190329	20.48	21.12	20.2	20.45	1199966	19.9322	down	down	correct
BLNK.US	Blink Charging Co	20190329	2.9	3.23	2.8601	3.13	1011620	3.13	up	down	incorrect
BLNKW.US	BLNKW	20190329	1.22	1.25	1.1642	1.2184	13817	1.2184	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20190329	0.6429	0.67	0.63	0.653	3826	9.795	up	up	correct
BLRX.US	BioLineRx Ltd	20190329	0.417	0.445	0.4155	0.43	53079	6.45	up	up	correct
BLU.US	BELLUS Health Inc	20190329	1.149	1.24	1.149	1.19	33667	4.284	up	down	incorrect
BLUCX.US	Bluestone Community Development Fund	20190329	9.74	9.74	9.74	9.74	0	8.9995
BLUE.US	bluebird bio Inc	20190329	155.193	158.4213	154.4933	157.2519	415599	101.8471	up	down	incorrect
BMRA.US	Biomerica Inc	20190329	2.49	2.5073	2.48	2.49	3949	2.49
BMRC.US	Bank of Marin Bancorp	20190329	41.71	41.86	40.52	40.69	67680	38.0725	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190329	88.72	89.21	87.82	88.83	871134	88.83	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190329	36.1	36.35	35.54	36.13	88057	33.2232	up	up	correct
BNFT.US	Benefitfocus Inc	20190329	48.38	50.05	47.71	49.52	730638	49.52	up	up	correct
BNGO.US	Bionano Genomics Inc	20190329	4.52	4.52	4.295	4.36	9683	4.36	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190329	1.15	1.15	1.15	1.15	1010	1.15
BNSO.US	Bonso Electronics International Inc	20190329	2.7201	3.19	2.7201	2.9163	36622	2.9163	up	up	correct
BNTC.US	Benitec Biopharma Inc	20190329	1.78	1.96	1.6683	1.96	1122	29.4	up	up	correct
BOCH.US	Bank of Commerce Holdings	20190329	10.63	10.84	10.43	10.55	21349	9.9528	down	down	correct
BOKF.US	BOK Financial Corporation	20190329	82.04	82.41	81	81.55	236040	75.6905	down	down	correct
BOMN.US	Boston Omaha Corporation	20190329	25.5	25.9	24.8	24.94	28469	24.94	down	down	correct
BOOM.US	DMC Global Inc	20190329	51.01	51.18	48.99	49.64	120381	49.0948	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190329	2.89	3.02	2.8241	2.91	115363	2.91	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20190329	14	14.0258	13.682	13.72	3482	11.7775	down	down	correct
BOXL.US	Boxlight Corporation	20190329	3.47	4.08	3.05	3.2	6785966	3.2	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190329	76.42	81.25	75.52	80.05	2104216	80.05	up	up	correct
BPOP.US	Popular Inc	20190329	52.18	52.63	51.91	52.13	544071	48.0316	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190329	25.3	25.4	25.1525	25.4	25026	21.6713	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190329	26.64	26.64	26.5212	26.64	43046	23.0714
BPRN.US	The Bank of Princeton	20190329	32.42	32.5	30.42	31.73	23457	30.3089	down	up	incorrect
BPTH.US	Bio	20190329	18.51	21.74	17.61	20.39	1434828	20.39	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190329	20.72	20.79	20.5	20.57	2020800	17.197	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20190329	24.88	24.9	24.8	24.83	272800	20.6648	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190329	0.52	0.56	0.49	0.49	378260	0.49	down	down	correct
BRID.US	Bridgford Foods Corporation	20190329	24.66	24.66	23.76	23.81	1039	23.81	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190329	14.63	14.66	14.26	14.4	266438	13.0833	down	down	correct
BRKR.US	Bruker Corporation	20190329	38.82	38.82	38.325	38.44	614192	38.1195	down	down	correct
BRKS.US	Brooks Automation Inc	20190329	29.34	29.72	29.26	29.33	456062	28.7552	down	down	correct
BROGW.US	Brooge Energy Limited	20190329	0.26	0.26	0.22	0.26	28550	0.26
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190329	0.74	0.8	0.72	0.79	75410	3160	up	up	correct
BRY.US	Berry Corporation	20190329	12.01	12.17	11.5	11.54	952645	10.4083	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20190329	16.46	17.1	16.41	16.41	18686	14.8055	down	down	correct
BSGM.US	BioSig Technologies Inc	20190329	6.08	6.21	6	6.14	31080	6.14	up	up	correct
BSQR.US	BSQUARE Corporation	20190329	1.9767	2.01	1.95	1.95	8633	1.95	down	up	incorrect
BSRR.US	Sierra Bancorp	20190329	24.59	24.8	24.04	24.3	24408	22.1259	down	down	correct
BSVN.US	Bank7 Corp	20190329	17	17.7	17	17.37	9093	15.7882	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20190329	10.29	10.31	9.89	9.89	37278	9.89	down	down	correct
BTB.US	Bit Brother Limited	20190329	2.42	2.43	2.13	2.18	202700	2.18	down	down	correct
BTBT.US	Bit Digital Inc	20190329	9.2	9.2	7.42	7.42	3114	7.42	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20190329	0.0161	0.0179	0.0155	0.017	5946	5.1	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20190329	0.901	0.99	0.8889	0.91	41912	0.91	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190329	3.97	4.1467	3.96	4.03	5158	8.06	up	down	incorrect
BUSE.US	First Busey Corporation	20190329	24.62	24.72	24.18	24.4	159778	21.8822	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190329	5.238	5.43	5.07	5.43	894	5.43	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190329	10.4	10.66	10.23	10.31	152140	10.31	down	down	correct
BWEN.US	Broadwind Inc	20190329	1.6688	1.69	1.6683	1.68	2299	1.68	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20190329	28.88	29.2	28.46	29.18	52984	27.214	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190329	9.83	9.83	9.83	9.83	100	8.8317
BYFC.US	Broadway Financial Corporation	20190329	1.38	1.4	1.3	1.4	13850	1.4	up	up	correct
BYRN.US	Byrna Technologies Inc	20190329	1.523	1.523	1.523	1.523	60	1.523
BYSI.US	BeyondSpring Inc	20190329	18.16	18.17	16.015	16.015	10483	16.015	down	down	correct
BZUN.US	Baozun Inc	20190329	39.71	41.97	39.66	41.54	2617768	41.54	up	up	correct
CAAS.US	China Automotive Systems Inc	20190329	3.25	3.4	3.22	3.22	27915	3.22	down	down	correct
CAC.US	Camden National Corporation	20190329	42.45	42.845	41.7	41.72	68978	38.1219	down	down	correct
CACC.US	Credit Acceptance Corporation	20190329	448.5	453.76	441.6675	451.93	87837	451.93	up	up	correct
CADCX.US	CADCX	20190329	25.65	25.65	25.65	25.65	0	22.1685
CADEX.US	CADEX	20190329	25.65	25.65	25.65	25.65	0	22.2789
CADFX.US	CION Ares Diversified Credit Fund W	20190329	25.65	25.65	25.65	25.65	0	22.1895
CADUX.US	CADUX	20190329	25.65	25.65	25.65	25.65	0	22.1849
CADWX.US	CADWX	20190329	25.65	25.65	25.65	25.65	0	23.5578
CAKE.US	The Cheesecake Factory Incorporated	20190329	48.84	49.12	48.5	48.92	816131	47.1876	up	up	correct
CALA.US	Calithera Biosciences Inc	20190329	6.57	6.87	6.56	6.74	568570	6.74	up	up	correct
CALB.US	California BanCorp	20190329	18.52	19.5	18.52	19.5	1117	19.5	up	up	correct
CALM.US	Cal	20190329	45.14	45.2	44.26	44.63	516708	44.299	down	up	incorrect
CAMP.US	CalAmp Corp	20190329	12.63	12.79	12.46	12.58	187312	12.58	down	up	incorrect
CAMT.US	Camtek Ltd	20190329	9.03	9.1	8.9	8.92	92117	8.7471	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190329	0.541	0.55	0.4499	0.4663	95120	4.663	down	down	correct
CAR.US	Avis Budget Group Inc	20190329	34.52	35.04	34.39	34.86	1087078	34.86	up	up	correct
CARA.US	Cara Therapeutics Inc	20190329	19.3	19.68	19.01	19.62	461200	19.62	up	up	correct
CARE.US	Carter Bankshares Inc	20190329	19	19.2	17.3765	19.19	12379	19.0536	up	up	correct
CARG.US	CarGurus Inc	20190329	39.35	40.25	39	40.06	750842	40.06	up	up	correct
CARV.US	Carver Bancorp Inc	20190329	3.9266	4.0547	3.55	3.73	28980	3.73	down	down	correct
CASA.US	Casa Systems Inc	20190329	8.34	8.52	8.18	8.3	334859	8.3	down	down	correct
CASH.US	Meta Financial Group Inc	20190329	19.9	20.08	19.36	19.68	261173	19.3532	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20190329	3.18	3.2	2.85	2.87	353566	2.87	down	up	incorrect
CASS.US	Cass Information Systems Inc	20190329	47.47	47.915	46.425	47.3	47646	44.28	down	down	correct
CASY.US	Casey's General Stores Inc	20190329	127.79	129.6	127.79	128.77	368203	126.1111	up	down	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20190329	7.3	7.92	6.99	7.92	275601	47.52	up	up	correct
CATC.US	Cambridge Bancorp	20190329	82.85	82.85	82.85	82.85	1817	76.3361
CATY.US	Cathay General Bancorp	20190329	34.25	34.35	33.67	33.91	754978	30.8829	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20190329	17.49	17.51	17.1	17.1	2642	15.9262	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20190329	1.03	1.08	1.02	1.035	152056	1.035	up	down	incorrect
CBAY.US	CymaBay Therapeutics Inc	20190329	13.17	13.29	12.98	13.28	851771	13.28	up	up	correct
CBFV.US	CB Financial Services Inc	20190329	23.8	23.96	23.6311	23.73	4463	21.189	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20190329	8.05	8.209	7.98	8.11	90384	8.11	up	down	incorrect
CBLI.US	Cleveland BioLabs Inc	20190329	1.7	1.7	1.64	1.68	5574	1.68	down	up	incorrect
CBMB.US	CBM Bancorp Inc	20190329	12.95	12.95	12.95	12.95	245	11.5807
CBNK.US	Capital Bancorp Inc	20190329	11.89	11.99	11.62	11.62	6611	11.5732	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20190329	94.38	95.5	94.38	95.44	665139	92.0343	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190329	162.24	162.705	161.105	161.61	262835	147.5276	down	down	correct
CBSH.US	Commerce Bancshares Inc	20190329	55.9714	56.1904	55.181	55.2952	336272	47.9337	down	down	correct
CBTX.US	CBTX Inc	20190329	32.56	32.67	32.0091	32.47	34969	31.0496	down	up	incorrect
CCB.US	Coastal Financial Corporation	20190329	16.38	17.24	16.35	16.99	24567	16.99	up	up	correct
CCBG.US	Capital City Bank Group Inc	20190329	22.27	22.27	21.76	21.78	18129	20.4324	down	up	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20190329	20.17	20.366	20.15	20.34	57309	16.2373	up	up	correct
CCEL.US	Cryo	20190329	6.6	7.69	6.6	7.69	2340	7.69	up	up	correct
CCEP.US	Coca	20190329	51.3	51.93	51.285	51.74	2054601	47.7167	up	up	correct
CCLFX.US	CCLFX	20190329	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190329	2.78	2.87	2.78	2.84	63031	2.6244	up	up	correct
CCMP.US	CMC Materials Inc	20190329	109.49	112.71	109.44	111.96	335080	107.9912	up	down	incorrect
CCNC.US	Code Chain New Continent Limited	20190329	1.81	1.899	1.71	1.71	108128	1.71	down	down	correct
CCNE.US	CNB Financial Corporation	20190329	25.47	25.68	24.99	25.27	25185	23.3191	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20190329	54.31	54.52	53.49	54.25	324825	48.3423	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20190329	7.14	7.3	6.94	7.03	328686	7.03	down	down	correct
CCXI.US	ChemoCentryx Inc	20190329	13.45	14	13.22	13.89	458813	13.89	up	up	correct
CDEV.US	Centennial Resource Development Inc	20190329	9.14	9.2	8.65	8.79	3136555	8.79	down	down	correct
CDK.US	CDK Global Inc	20190329	58.03	58.85	57.84	58.82	987492	56.7504	up	down	incorrect
CDLX.US	Cardlytics Inc	20190329	16.53	16.97	16.4	16.54	355375	16.54	up	up	correct
CDMO.US	Avid Bioservices Inc	20190329	4.22	4.27	4.15	4.25	300365	4.25	up	up	correct
CDNA.US	CareDx Inc	20190329	33.14	33.385	31.26	31.52	1062569	31.52	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190329	63.15	63.56	62.8	63.51	1899110	63.51	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20190329	2.55	2.67	2.52	2.65	70346	2.65	up	up	correct
CDW.US	CDW Corporation	20190329	95.83	96.67	95.49	96.37	1080055	93.4839	up	up	correct
CDXC.US	ChromaDex Corporation	20190329	4.1	4.2	4.06	4.19	290278	4.19	up	up	correct
CDXS.US	Codexis Inc	20190329	20.51	20.56	20.17	20.53	275598	20.53	up	up	correct
CDZI.US	Cadiz Inc	20190329	9.6	9.77	9.53	9.68	201734	9.68	up	up	correct
CECE.US	CECO Environmental Corp	20190329	7.27	7.35	7.18	7.2	93352	7.2	down	down	correct
CEDAX.US	CEDAX	20190329	24.31	24.31	24.31	24.31	0	22.0824
CEDIX.US	Destra International & Event	20190329	24.3	24.3	24.3	24.3	0	21.5506
CEDLX.US	CEDLX	20190329	24.31	24.31	24.31	24.31	0	22.1927
CEDTX.US	CEDTX	20190329	24.3	24.3	24.3	24.3	0	22.2784
CELC.US	Celcuity Inc	20190329	20.96	22.45	20.9	21.91	11602	21.91	up	up	correct
CELH.US	Celsius Holdings Inc	20190329	4.36	4.51	4.25	4.26	202071	4.26	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20190329	5.5	5.6	5.4982	5.55	24392	5.55	up	up	correct
CENT.US	Central Garden & Pet Company	20190329	26.2	26.2	25.44	25.56	78385	25.56	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20190329	23.71	23.85	23.07	23.25	436065	23.25	down	down	correct
CENX.US	Century Aluminum Company	20190329	9.01	9.2	8.85	8.88	1778081	8.88	down	down	correct
CERC.US	Cerecor Inc	20190329	5.89	5.89	5.67	5.84	142227	5.84	down	down	correct
CERN.US	Cerner Corporation	20190329	56.87	57.35	56.67	57.21	1440238	55.5037	up	up	correct
CERS.US	Cerus Corporation	20190329	6.2	6.28	6.14	6.23	879360	6.23	up	down	incorrect
CETX.US	Cemtrex Inc	20190329	0.5134	0.5229	0.5	0.5	8276	4	down	down	correct
CEVA.US	CEVA Inc	20190329	26.95	27.51	26.9	26.96	84079	26.96	up	up	correct
CFBK.US	CF Bankshares Inc	20190329	12.9	12.95	12.82	12.82	2470	12.7053	down	down	correct
CFFI.US	C&F Financial Corporation	20190329	50.92	50.93	50.15	50.6	3790	45.9285	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20190329	13.52	13.52	13.24	13.35	454364	11.5467	down	down	correct
CFMS.US	Conformis Inc	20190329	2.72	2.92	2.65	2.88	1824977	2.88	up	up	correct
CFRX.US	ContraFect Corporation	20190329	0.4	0.4275	0.391	0.3977	277501	3.977	down	down	correct
CG.US	The Carlyle Group Inc	20190329	18	18.36	17.95	18.28	559183	16.593	up	down	incorrect
CGBD.US	TCG BDC Inc	20190329	14.57	14.6798	14.46	14.48	301050	10.1856	down	down	correct
CGC.US	Canopy Growth Corporation	20190329	42.68	43.549	42.14	43.37	3526842	43.37	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190329	24.76	24.76	24.76	24.76	0	21.3179
CGEN.US	Compugen Ltd	20190329	4.28	4.285	4.05	4.14	198061	4.14	down	down	correct
CGNX.US	Cognex Corporation	20190329	50.51	51.14	50.51	50.86	777520	49.0318	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190329	12.13	12.23	12.0101	12.23	11596	9.7142	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190329	0.9136	0.9198	0.9	0.9	17675	9	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20190329	2.1407	2.2	2.1407	2.18	6111	2.18	up	down	incorrect
CHCO.US	City Holding Company	20190329	75.92	76.42	75.335	76.19	89114	69.8781	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190329	88.41	91.12	88.41	90.26	413743	89.2713	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190329	31.32	31.32	30.7	31.05	345146	31.05	down	up	incorrect
CHEK.US	Check	20190329	2.81	2.87	2.67	2.7	158805	2.7	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190329	10.06	10.15	10.05	10.145	188086	8.0116	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190329	125.47	126.56	125.05	126.49	723151	126.49	up	up	correct
CHMG.US	Chemung Financial Corporation	20190329	45.65	46.93	45.344	46.93	7969	43.2645	up	up	correct
CHNR.US	China Natural Resources Inc	20190329	1.6535	1.6625	1.6527	1.6625	1722	1.6625	up	up	correct
CHRS.US	Coherus BioSciences Inc	20190329	13.7	13.842	13.45	13.64	754952	13.64	down	up	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20190329	86.55	87.05	86.35	86.99	1273399	81.5268	up	up	correct
CHSCL.US	CHS Inc	20190329	27.3	27.4492	27.15	27.17	122669	22.609	down	down	correct
CHSCM.US	CHS Inc	20190329	25.87	26.43	25.7	25.83	102914	21.7174	down	up	incorrect
CHSCN.US	CHS Inc	20190329	26.37	26.53	25.92	26.53	45117	22.1363	up	up	correct
CHSCO.US	CHS Inc	20190329	27.49	27.62	27.21	27.3	104547	22.4814	down	up	incorrect
CHSCP.US	CHS Inc	20190329	28.57	28.78	28.29	28.78	38105	23.8585	up	down	incorrect
CHTR.US	Charter Communications Inc	20190329	352.12	354.6	345.67	346.91	1410825	346.91	down	down	correct
CHUY.US	Chuy's Holdings Inc	20190329	22.9	22.96	22.27	22.77	249138	22.77	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20190329	8.11	8.11	7.98	8	211762	6.135	down	down	correct
CHX.US	ChampionX Corporation	20190329	41.97	42.39	40.375	41.06	390917	41.06	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20190329	10.83	10.89	10.79	10.85	140453	8.6543	up	up	correct
CIDM.US	Cinedigm Corp	20190329	1.98	2	1.84	1.9	89713	1.9	down	down	correct
CIGI.US	Colliers International Group Inc	20190329	66.74	66.91	66.05	66.76	62919	66.5426	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190329	85.93	86	85.42	85.9	532237	80.0728	down	down	correct
CIVB.US	Civista Bancshares Inc	20190329	21.37	21.89	20.76	21.83	63418	20.4271	up	down	incorrect
CIZN.US	Citizens Holding Company	20190329	22	23.25	21.909	21.909	14135	19.2718	down	down	correct
CJJD.US	China Jo	20190329	2.59	2.65	2.54	2.62	603199	2.62	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20190329	2.84	2.96	2.61	2.86	35360	2.86	up	up	correct
CLAR.US	Clarus Corporation	20190329	12.8882	12.9698	12.6588	12.7785	178117	12.5558	down	up	incorrect
CLBK.US	Columbia Financial Inc	20190329	15.71	15.75	15.5	15.67	110322	15.67	down	up	incorrect
CLBS.US	Caladrius Biosciences Inc	20190329	3.64	3.7	3.62	3.62	13442	3.62	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20190329	5.06	5.09	4.82	4.92	168415	4.92	down	up	incorrect
CLFD.US	Clearfield Inc	20190329	14.54	14.85	14.43	14.7	22847	14.7	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190329	5.68	5.68	5.5	5.5001	1910	5.5001	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20190329	0.8799	0.92	0.85	0.9	55265	0.9	up	down	incorrect
CLLS.US	Cellectis S.A	20190329	17.97	18.49	17.97	18.34	86578	18.34	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190329	3.6	3.6767	3.5	3.56	345371	3.56	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20190329	3.22	3.22	3.02	3.09	1180278	3.09	down	down	correct
CLPS.US	CLPS Incorporation	20190329	9.95	10.5	9.876	10.29	17116	10.29	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20190329	3.3	3.3	3.15	3.2	19300	3.2	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20190329	2.35	2.46	2.19	2.35	75463	2.35
CLRO.US	ClearOne Inc	20190329	2.15	2.15	2.01	2.02	23220	2.02	down	down	correct
CLSD.US	Clearside Biomedical Inc	20190329	1.38	1.39	1.35	1.38	254892	1.38
CLSK.US	CleanSpark Inc	20190329	3.41	3.5	3.33	3.48	9395	34.8	up	up	correct
CLSN.US	Celsion Corporation	20190329	2.05	2.12	1.93	1.96	117170	1.96	down	down	correct
CLVS.US	Clovis Oncology Inc	20190329	24.5	25.1	24.46	24.82	904323	24.82	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190329	2.352	2.612	2.12	2.196	3996275	1.4176	down	down	correct
CLXT.US	Calyxt Inc	20190329	16.37	17.72	16.07	17.59	102943	17.59	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20190329	34.75	35.22	34.05	34.35	58252	33.764	down	down	correct
CMCSA.US	Comcast Corporation	20190329	40.2	40.34	39.59	39.98	21135711	37.8469	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20190329	19.03	19.03	18.25	18.29	1227	40.2715	down	down	correct
CME.US	CME Group Inc	20190329	163.79	164.9097	162.91	164.58	1485224	150.9554	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190329	16.6	16.72	16.42	16.7	812100	16.7	up	up	correct
CMII.US	CM Life Sciences II Inc	20190329	0.031	0.031	0.031	0.031	0	0.031
CMLS.US	Cumulus Media Inc	20190329	18.05	18.055	17.685	18.01	78119	18.01	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190329	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190329	111.68	111.68	106.7216	108.72	744	108.72	down	down	correct
CMPR.US	Cimpress plc	20190329	79.86	80.3	77.92	80.13	184750	80.13	up	up	correct
CMRX.US	Chimerix Inc	20190329	2.09	2.17	2.05	2.1	244817	2.1	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20190329	22.87	23.385	22.65	23.22	669225	22.0987	up	up	correct
CNBKA.US	Century Bancorp Inc	20190329	73.34	73.34	72.5	73	4025	71.6742	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20190329	12.6	12.7	11.85	12.07	354997	12.07	down	down	correct
CNDT.US	Conduent Incorporated	20190329	14.12	14.12	13.72	13.83	1404594	13.83	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20190329	1.88	2.08	1.81	1.95	757853	1.95	up	up	correct
CNFR.US	Conifer Holdings Inc	20190329	4.594	4.69	4.52	4.52	5228	4.52	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190329	22.5001	22.648	21.3032	22.4999	4000	18.152	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20190329	20.01	20.03	19.53	19.7	104527	18.7558	down	down	correct
CNRLX.US	CNRLX	20190329	10.23	10.23	10.23	10.23	0	10.23
CNROX.US	CNROX	20190329	10.36	10.36	10.36	10.36	0	8.3003
CNSL.US	Consolidated Communications Holdings Inc	20190329	10.94	10.9992	10.76	10.91	637319	10.5463	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190329	7800	7800	7800	7800	0	7800
CNTY.US	Century Casinos Inc	20190329	8.82	9.11	8.78	9.06	177044	9.06	up	up	correct
CNXN.US	PC Connection Inc	20190329	36.22	36.96	36.05	36.67	183161	35.4949	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190329	2.8	2.82	2.73	2.73	4409	2.73	down	down	correct
CODA.US	Coda Octopus Group Inc	20190329	9.03	9.51	9.0125	9.37	59124	9.37	up	up	correct
CODX.US	Co	20190329	1.04	1.07	1.007	1.06	202747	1.06	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20190329	25.9	26.05	25	25.98	7353	23.3969	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20190329	4.87	4.87	4.34	4.39	86696	17.56	down	down	correct
COHR.US	Coherent Inc	20190329	137.88	141.905	135.22	141.72	400472	141.72	up	up	correct
COHU.US	Cohu Inc	20190329	14.74	14.97	14.61	14.75	293985	14.5419	up	up	correct
COKE.US	Coca	20190329	284.91	293.07	284.68	287.83	46180	285.0548	up	up	correct
COLB.US	Columbia Banking System Inc	20190329	32.65	32.89	32.4	32.69	595004	29.5801	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190329	15.75	15.75	14.56	15.14	882951	15.14	down	up	incorrect
COLM.US	Columbia Sportswear Company	20190329	104.86	105.03	103.75	104.18	397563	102.0246	down	down	correct
COMM.US	CommScope Holding Company Inc	20190329	21.49	21.8	21.46	21.73	1881942	20.6974	up	up	correct
COMS.US	COMSovereign Holding Corp	20190329	0.9651	1.05	0.9102	1.05	1745	3.15	up	up	correct
CONE.US	CyrusOne Inc	20190329	52.36	52.8	52.14	52.44	3070141	48.6773	up	up	correct
CONN.US	Conn's Inc	20190329	23.83	23.94	22.79	22.86	662374	22.86	down	down	correct
COOP.US	Mr. Cooper Group Inc	20190329	9.82	9.87	9.36	9.59	1155594	9.59	down	down	correct
CORE.US	Core	20190329	37.53	37.575	36.68	37.13	361465	35.779	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190329	11.51	11.88	11.51	11.74	926042	11.74	up	up	correct
COST.US	Costco Wholesale Corporation	20190329	241.66	242.44	240.77	242.14	1967964	230.563	up	up	correct
COUP.US	Coupa Software Incorporated	20190329	90.86	91.89	89.95	90.98	1447474	90.98	up	up	correct
COWN.US	Cowen Inc	20190329	14.68	14.84	14.48	14.49	363333	14.1817	down	down	correct
COWNL.US	Cowen Group Inc	20190329	25.3	25.45	25.27	25.45	32146	21.2276	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20190329	14.36	14.9245	14.36	14.52	2918	14.2751	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190329	5.87	6.15	5.1201	5.81	27201	5.81	down	down	correct
CPLP.US	Capital Product Partners L.P	20190329	10.96	11	10.3	10.48	317278	8.4163	down	down	correct
CPRT.US	Copart Inc	20190329	60.25	60.65	60.08	60.59	1234978	60.59	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190329	5.1	5.24	4.83	5.1	2837001	5.1
CPSH.US	CPS Technologies Corporation	20190329	1.6501	1.6917	1.54	1.54	16694	1.54	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20190329	29.79	29.98	29.41	29.69	248801	28.998	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20190329	3.6057	3.66	3.49	3.49	11244	3.49	down	down	correct
CPTAG.US	Capitala Finance Corp	20190329	25.01	25.03	24.98	25.03	11414	21.1585	up	up	correct
CPTAL.US	Capitala Finance Corp	20190329	24.93	25.1475	24.86	25.1475	2754	21.1212	up	up	correct
CRAI.US	CRA International Inc	20190329	51.49	52.081	50.3	50.54	77829	48.1303	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190329	6.99	7.08	6.87	6.95	562355	6.95	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20190329	3.65	3.9399	3.6301	3.75	622925	3.75	up	up	correct
CRDFX.US	CRDFX	20190329	24.76	24.76	24.76	24.76	0	21.3236
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190329	24.76	24.76	24.76	24.76	0	20.9691
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190329	5.62	5.63	5.4	5.58	35779	5.58	down	up	incorrect
CRDLX.US	CRDLX	20190329	24.75	24.75	24.75	24.75	0	21.6786
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190329	24.75	24.75	24.75	24.75	0	21.31
CREDX.US	CREDX	20190329	10.04	10.04	10.04	10.04	0	9.5995
CREG.US	China Recycling Energy Corporation	20190329	1	1.02	0.96	0.9749	40570	9.7492	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190329	11.2019	11.3675	11.0776	11.2896	99226	11.2896	up	up	correct
CREX.US	Creative Realities Inc	20190329	2.9	3	2.37	2.71	233311	2.71	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20190329	0.38	0.3899	0.37	0.37	700	0.37	down	down	correct
CRIS.US	Curis Inc	20190329	1.93	2.02	1.92	1.99	611296	1.99	up	up	correct
CRMD.US	CorMedix Inc	20190329	9.25	9.62	9.07	9.45	608952	9.45	up	up	correct
CRMT.US	America's Car	20190329	92.73	93.5049	91.34	91.34	142468	91.34	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20190329	3.58	3.61	3.55	3.59	390926	3.59	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190329	22.6	22.95	22.05	22.76	99207	22.76	up	up	correct
CRON.US	Cronos Group Inc	20190329	19	19.24	18.21	18.43	6708243	18.43	down	down	correct
CROX.US	Crocs Inc	20190329	26.25	26.57	25.71	25.75	1605249	25.75	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20190329	35.45	35.98	34.96	35.72	444883	35.72	up	up	correct
CRTO.US	Criteo S.A	20190329	19.23	20.09	19.19	20.03	911962	20.03	up	up	correct
CRUS.US	Cirrus Logic Inc	20190329	42.09	42.1792	41.75	42.07	549373	42.07	down	down	correct
CRVL.US	CorVel Corporation	20190329	65.15	65.63	64.39	65.24	67530	65.24	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190329	3.96	4.19	3.96	4.02	104036	4.02	up	up	correct
CRWS.US	Crown Crafts Inc	20190329	5.16	5.19	5.16	5.16	4702	4.1519
CSBR.US	Champions Oncology Inc	20190329	9.83	9.97	9.7201	9.79	36922	9.79	down	down	correct
CSCO.US	Cisco Systems Inc	20190329	53.7	54	53.36	53.99	19582289	49.7007	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190329	3.47	4.72	2.61	2.8623	2041468	2.8623	down	down	correct
CSGP.US	CoStar Group Inc	20190329	464.26	469.13	462.48	466.42	180151	46.642	up	up	correct
CSGS.US	CSG Systems International Inc	20190329	42.31	42.53	41.74	42.3	191444	40.0137	down	down	correct
CSII.US	Cardiovascular Systems Inc	20190329	38.03	38.73	37.5	38.66	467159	38.66	up	up	correct
CSIQ.US	Canadian Solar Inc	20190329	18.81	19.12	18.41	18.63	598013	18.63	down	down	correct
CSPI.US	CSP Inc	20190329	11.37	11.37	11.0624	11.15	729	10.662	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20190329	12.42	12.43	12.345	12.39	252582	10.0004	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190329	9.6	13.1086	9.52	12.36	1281557	12.1812	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190329	24.99	25.3	24.8883	25.3	45040	19.527	up	up	correct
CSTE.US	Caesarstone Ltd	20190329	15.83	15.89	15.45	15.61	144596	14.9621	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20190329	14.99	14.99	14.18	14.44	111354	13.8922	down	down	correct
CSWC.US	Capital Southwest Corporation	20190329	21.35	21.4654	20.73	21.04	55779	14.8747	down	down	correct
CSWI.US	CSW Industrials Inc	20190329	57.35	58.145	56.6454	57.29	43418	56.2698	down	down	correct
CSX.US	CSX Corporation	20190329	74.91	75.16	74.655	74.82	3910359	24.0888	down	down	correct
CTAS.US	Cintas Corporation	20190329	202.05	202.515	200.04	202.11	389024	196.3144	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20190329	41.2	41.31	40.37	41.06	87801	36.8181	down	down	correct
CTG.US	Computer Task Group Incorporated	20190329	4.29	4.35	4.25	4.3	14738	4.3	up	up	correct
CTHR.US	Charles & Colvard Ltd	20190329	1.0748	1.19	1.0748	1.14	57531	1.14	up	up	correct
CTIB.US	Yunhong CTI Ltd	20190329	3.09	3.22	3.0377	3.12	17963	3.12	up	up	correct
CTIC.US	CTI BioPharma Corp	20190329	0.9641	0.98	0.95	0.9702	166098	0.9702	up	down	incorrect
CTLP.US	Cantaloupe Inc	20190329	4.04	4.165	3.99	4.15	757925	4.15	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20190329	10.58	10.84	10.42	10.75	406512	10.75	up	up	correct
CTRE.US	CareTrust REIT Inc	20190329	23.47	23.62	23.29	23.46	984925	20.7732	down	down	correct
CTRM.US	Castor Maritime Inc	20190329	6.65	6.7838	5.36	5.4701	17194	54.701	down	up	incorrect
CTRN.US	Citi Trends Inc	20190329	19.21	19.42	18.955	19.31	173582	18.9567	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190329	72.02	72.85	71.97	72.45	4475282	69.8972	up	up	correct
CTSO.US	Cytosorbents Corporation	20190329	7.62	7.82	7.46	7.57	129580	7.57	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20190329	1.52	1.5251	1.39	1.42	120678	1.42	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20190329	0.26	0.338	0.2595	0.338	637	0.338	up	up	correct
CTXS.US	Citrix Systems Inc	20190329	100.07	100.4	99.31	99.66	2836673	96.1763	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190329	5.9856	6.0695	5.9856	6.0489	2485	3.7804	up	up	correct
CUE.US	Cue Biopharma Inc	20190329	7.64	7.86	7.47	7.73	68640	7.73	up	up	correct
CUTR.US	Cutera Inc	20190329	17.77	17.9	17.31	17.66	76767	17.66	down	down	correct
CVBF.US	CVB Financial Corp	20190329	21.41	21.45	20.97	21.05	509735	19.0743	down	down	correct
CVCO.US	Cavco Industries Inc	20190329	118.15	120.0335	116.6	117.53	131794	117.53	down	up	incorrect
CVCY.US	Central Valley Community Bancorp	20190329	19.66	19.66	19.27	19.55	28063	18.2658	down	down	correct
CVET.US	Covetrus Inc	20190329	32.06	32.14	31.33	31.85	1004498	31.85	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190329	7.93	8.03	7.62	7.67	146423	7.67	down	down	correct
CVGW.US	Calavo Growers Inc	20190329	84.87	85.29	83.54	83.85	217048	79.2557	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20190329	18.96	19.3	18.76	18.98	253284	18.98	up	up	correct
CVLT.US	Commvault Systems Inc	20190329	64.76	65.4	64.5	64.74	673525	64.74	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20190329	21.25	22.3716	21.25	21.35	15885	18.6723	up	up	correct
CVV.US	CVD Equipment Corporation	20190329	3.93	3.9534	3.89	3.93	9624	3.93
CWBC.US	Community West Bancshares	20190329	10.18	10.18	10.18	10.18	376	9.561
CWBR.US	CohBar Inc	20190329	3.2	3.34	3.13	3.26	66591	3.26	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190329	13.08	13.15	12.87	12.87	67610	12.0771	down	down	correct
CWST.US	Casella Waste Systems Inc	20190329	35.26	35.72	34.8	35.56	504162	35.56	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190329	2.44	2.5299	2.42	2.4438	21544	2.4438	up	down	incorrect
CXDO.US	Crexendo Inc	20190329	3	3	3	3	1301	3
CYAD.US	Celyad Oncology SA	20190329	21.0901	21.275	20.4	20.4	9580	20.4	down	up	incorrect
CYAN.US	Cyanotech Corporation	20190329	3.24	3.24	3.24	3.24	296	3.24
CYBE.US	CyberOptics Corporation	20190329	17.94	18.2692	17.1	17.1	24472	17.1	down	down	correct
CYBR.US	CyberArk Software Ltd	20190329	116.79	119.4	115.92	119.05	777372	119.05	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190329	0.9	0.963	0.881	0.935	60691	18.7	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20190329	4.8889	4.8889	4.7	4.7	1100	3.5991	down	down	correct
CYRN.US	Cyren Ltd	20190329	2.1306	2.2	2.13	2.17	1860	2.17	up	up	correct
CYRX.US	Cryoport Inc	20190329	13.44	13.52	12.845	12.92	389569	12.92	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20190329	0.6029	0.6029	0.6029	0.6029	1	60.29
CYTK.US	Cytokinetics Incorporated	20190329	8.32	8.39	8	8.09	188776	8.09	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20190329	0.336	0.3496	0.336	0.3453	442782	0.3453	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20190329	26.215	26.23	25.01	25.04	35113	21.9163	down	down	correct
CZR.US	Caesars Entertainment Inc	20190329	47.34	48.25	46.17	46.69	1959179	46.69	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190329	11.93	11.93	11.93	11.93	357	11.4802
DAKT.US	Daktronics Inc	20190329	7.44	7.6	7.37	7.45	79268	7.2125	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190329	3.76	3.79	3.72	3.72	1064	12.0322	down	down	correct
DARE.US	Daré Bioscience Inc	20190329	1.46	1.4781	1.4	1.4	274193	1.4	down	up	incorrect
DBVT.US	DBV Technologies S.A	20190329	7.52	7.73	7.45	7.71	210043	7.71	up	up	correct
DBX.US	Dropbox Inc	20190329	21.67	21.95	21.58	21.8	2879424	21.8	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20190329	19.25	19.26	18.64	18.73	269942	15.7262	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190329	23.76	23.76	22.19	23.21	272671	23.21	down	up	incorrect
DCTH.US	Delcath Systems Inc	20190329	0.249	0.249	0.23	0.2399	278320	167.93	down	down	correct
DENN.US	Denny's Corporation	20190329	18.48	18.52	18.28	18.35	380805	18.35	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190329	3.87	3.9923	3.68	3.71	56579	3.71	down	down	correct
DGICA.US	Donegal Group Inc	20190329	13.4921	13.55	13.235	13.45	24500	11.9979	down	down	correct
DGII.US	Digi International Inc	20190329	12.86	12.86	12.54	12.67	156098	12.67	down	up	incorrect
DGLY.US	Digital Ally Inc	20190329	3.811	3.89	3.67	3.72	127340	3.72	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20190329	11.82	11.92	11.72	11.78	2265601	10.8094	down	down	correct
DHCNI.US	DHCNI	20190329	22.8	23.18	22.77	23.18	69800	19.4114	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20190329	26.24	26.57	26.02	26.56	102894	24.4621	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20190329	138.44	140.84	136.95	140	16903	119.4428	up	down	incorrect
DIOD.US	Diodes Incorporated	20190329	35.4	35.54	34.405	34.7	327819	34.7	down	down	correct
DISCA.US	Discovery Inc	20190329	27	27.15	26.75	27.02	4493595	27.02	up	down	incorrect
DISCK.US	Discovery Inc	20190329	25.52	25.57	25.2	25.42	2037511	25.42	down	up	incorrect
DISH.US	DISH Network Corporation	20190329	31.34	31.75	31.05	31.69	2050608	31.69	up	up	correct
DJCO.US	Daily Journal Corporation	20190329	214.1	214.1	214.1	214.1	348	214.1
DLHC.US	DLH Holdings Corp	20190329	6.5	6.62	6.4	6.4	13444	6.4	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20190329	1.73	1.75	1.65	1.65	18832	8.25	down	down	correct
DLTH.US	Duluth Holdings Inc	20190329	24.08	24.08	23.63	23.84	172042	23.84	down	up	incorrect
DLTR.US	Dollar Tree Inc	20190329	103.73	105.24	103.27	105.04	1897430	105.04	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20190329	4.472	4.55	4.43	4.54	21203	4.54	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20190329	18.29	18.56	18.2	18.26	36416	13.7494	down	down	correct
DMRC.US	Digimarc Corporation	20190329	32.7	32.965	31.27	31.38	48093	31.38	down	down	correct
DMTK.US	DermTech Inc	20190329	10.32	10.32	10.32	10.32	200	20.64
DNLI.US	Denali Therapeutics Inc	20190329	22.57	23.43	22.45	23.22	377329	23.22	up	down	incorrect
DOCU.US	DocuSign Inc	20190329	52.07	52.49	51.32	51.84	1597341	51.84	down	down	correct
DOGZ.US	Dogness (International) Corporation	20190329	3.583	3.583	3.5101	3.5285	52205	3.5285	down	down	correct
DOMO.US	Domo Inc	20190329	40.05	40.79	39.51	40.33	583773	40.33	up	up	correct
DOOO.US	BRP Inc	20190329	28.45	28.46	27.495	27.69	30523	27.3954	down	down	correct
DORM.US	Dorman Products Inc	20190329	87.89	88.83	87.4	88.09	235649	88.09	up	up	correct
DOX.US	Amdocs Limited	20190329	54.18	54.47	53.95	54.11	731948	51.5384	down	up	incorrect
DRIO.US	DarioHealth Corp	20190329	0.74	0.7563	0.7362	0.737	247309	14.74	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190329	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190329	14.39	14.95	14.33	14.65	683206	14.65	up	up	correct
DRRX.US	DURECT Corporation	20190329	0.6714	0.6798	0.62	0.6259	277150	0.6259	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190329	6.4524	6.4524	6.35	6.3735	3500	6.3735	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20190329	36.32	36.44	35.94	36.38	55822	36.38	up	up	correct
DSKE.US	Daseke Inc	20190329	5.08	5.26	5.07	5.09	852905	5.09	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190329	0.3	0.34	0.3	0.34	13107	0.34	up	up	correct
DSPG.US	DSP Group Inc	20190329	13.88	14.08	13.67	14.07	60470	14.07	up	up	correct
DSWL.US	Deswell Industries Inc	20190329	2.99	3	2.99	2.99	9921	2.5391
DTEA.US	DAVIDsTEA Inc	20190329	1.36	1.41	1.36	1.38	123372	1.38	up	up	correct
DTIL.US	Precision BioSciences Inc	20190329	17.75	18.18	16.53	17.95	709278	17.95	up	down	incorrect
DTSS.US	Datasea Inc	20190329	2.14	2.14	2	2.1354	4843	2.1354	down	down	correct
DTST.US	Data Storage Corporation	20190329	0.169	0.169	0.1674	0.1674	1200	0.1674	down	down	correct
DUOT.US	Duos Technologies Group Inc	20190329	10.36	10.36	10.08	10.36	611	10.36
DVAX.US	Dynavax Technologies Corporation	20190329	7.15	7.34	7.09	7.31	687131	7.31	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20190329	3.9	4.1499	3.84	3.88	36901	3.88	down	down	correct
DWSN.US	Dawson Geophysical Company	20190329	2.97	3	2.9	2.93	80680	2.93	down	down	correct
DXCM.US	DexCom Inc	20190329	119	119.89	117.12	119.1	1055901	119.1	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190329	2.46	2.5077	2.41	2.45	42190	2.45	down	down	correct
DXPE.US	DXP Enterprises Inc	20190329	39.8	40	38.62	38.92	94230	38.92	down	down	correct
DXYN.US	The Dixie Group Inc	20190329	0.9067	0.9555	0.9021	0.94	13276	0.94	up	up	correct
DYAI.US	Dyadic International Inc	20190329	3.22	3.38	3.215	3.25	231194	3.25	up	up	correct
DYNT.US	Dynatronics Corporation	20190329	1.983	2.11	1.983	2.0603	12623	2.0603	up	up	correct
DZSI.US	DZS Inc	20190329	10.6284	11.15	10.47	10.69	12835	10.69	up	up	correct
EA.US	Electronic Arts Inc	20190329	102.65	102.9675	101.24	101.63	3180841	100.9928	down	up	incorrect
EAST.US	Eastside Distilling Inc	20190329	5.8	5.9	5.49	5.81	94228	5.81	up	up	correct
EBAY.US	eBay Inc	20190329	36.95	37.17	36.87	37.14	8636432	35.8051	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190329	26.25	26.34	26.2	26.26	314481	23.3995	up	up	correct
EBIX.US	Ebix Inc	20190329	48.99	49.72	48.77	49.37	229243	48.0027	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190329	17.25	17.26	16.91	16.94	2397	16.0022	down	down	correct
EBSB.US	Meridian Bancorp Inc	20190329	15.9	15.95	15.5	15.69	142145	14.8873	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20190329	28.87	29.15	28	28.73	13364	26.8549	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190329	24.59	25	24.59	24.78	262017	24.78	up	up	correct
ECOL.US	US Ecology Inc	20190329	56.25	56.33	55.29	55.98	113933	55.3049	down	down	correct
ECOR.US	electroCore Inc	20190329	7.62	7.62	6.88	7	190907	7	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20190329	27.76	28.19	27.21	27.23	216629	27.23	down	down	correct
EDAP.US	EDAP TMS S.A	20190329	2.82	3.0256	2.8	3	34588	3	up	up	correct
EDIT.US	Editas Medicine Inc	20190329	23.86	24.505	23.65	24.45	631166	24.45	up	up	correct
EDRY.US	EuroDry Ltd	20190329	8.1	9.18	8.1	8.67	24665	8.67	up	up	correct
EDSA.US	Edesa Biotech Inc	20190329	1.1	1.13	1.0558	1.09	44130	6.54	down	down	correct
EDUC.US	Educational Development Corporation	20190329	7.672	7.8269	7.57	7.57	4331	6.9642	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190329	140.95	142.9	140.2	142.59	499973	142.59	up	up	correct
EFOI.US	Energy Focus Inc	20190329	1.2	1.23	1.1913	1.22	34423	6.1	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20190329	41.22	41.22	40.34	40.77	114098	38.7336	down	down	correct
EGAN.US	eGain Corporation	20190329	10.49	10.59	10.31	10.45	269546	10.45	down	down	correct
EGBN.US	Eagle Bancorp Inc	20190329	51.29	51.29	49.97	50.2	179786	47.3489	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20190329	4.59	4.71	4.54	4.65	476674	30.9213	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190329	50.43	51.34	49.79	50.49	154173	50.49	up	up	correct
EHTH.US	eHealth Inc	20190329	62.16	63.37	61.08	62.34	381132	62.34	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190329	13.73	14	13.56	13.98	81047	13.98	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20190329	2.44	2.51	2.4101	2.51	21006	37.65	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190329	4.15	4.15	4.02	4.02	278	72.36	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190329	11.44	12.06	11.43	11.68	28985	11.68	up	up	correct
ELSE.US	Electro	20190329	3.5276	3.5276	3.42	3.43	1359	3.43	down	down	correct
ELTK.US	Eltek Ltd	20190329	1.983	2.04	1.58	1.629	71577	1.629	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20190329	30.8924	30.8924	30.8	30.8	510	27.3188	down	down	correct
EMKR.US	EMCORE Corporation	20190329	3.69	3.79	3.6204	3.65	85656	3.65	down	down	correct
EML.US	The Eastern Company	20190329	28.215	28.48	27.52	27.52	9166	26.1655	down	down	correct
ENDP.US	Endo International plc	20190329	8.04	8.165	7.98	8.03	3322692	8.03	down	down	correct
ENG.US	ENGlobal Corporation	20190329	0.5525	0.5999	0.5	0.5101	115794	0.5101	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20190329	11.6	12.88	11.55	12.4	27434	12.4	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190329	6.97	6.98	6.88	6.94	41388	6.94	down	down	correct
ENPH.US	Enphase Energy Inc	20190329	9.17	9.395	9.15	9.23	1841260	9.23	up	up	correct
ENSG.US	The Ensign Group Inc	20190329	49.9847	51.9641	49.9847	51.1743	488265	47.4419	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190329	95.69	96.425	93.6	95.52	257546	95.52	down	down	correct
ENTG.US	Entegris Inc	20190329	34.56	35.76	34.56	35.69	1399389	35.2277	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190329	0.325	0.34	0.311	0.335	24136	33.5	up	up	correct
EOLS.US	Evolus Inc	20190329	21.1	22.83	20.3654	22.57	655345	22.57	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20190329	49.8	50.38	49.47	50.09	237115	50.09	up	up	correct
EPIX.US	ESSA Pharma Inc	20190329	3.55	3.6	3.4	3.4084	17997	3.4084	down	down	correct
EPSN.US	Epsilon Energy Ltd	20190329	4.3	4.3	4.3	4.3	301	4.3
EPZM.US	Epizyme Inc	20190329	12.24	12.53	12.24	12.39	784274	12.39	up	up	correct
EQ.US	Equillium Inc	20190329	8.12	8.438	7.55	8	24995	8	down	down	correct
EQBK.US	Equity Bancshares Inc	20190329	28.91	29.09	27.83	28.8	73625	28.7329	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20190329	451.47	453.85	444.96	453.16	524443	433.412	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190329	9.17	9.2	9.12	9.18	3051531	8.8516	up	up	correct
ERIE.US	Erie Indemnity Company	20190329	177.23	178.83	176.06	178.52	105807	167.6627	up	up	correct
ERII.US	Energy Recovery Inc	20190329	8.74	8.79	8.66	8.73	220124	8.73	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20190329	7.75	7.75	7.58	7.58	1301	7.58	down	up	incorrect
ESBK.US	Elmira Savings Bank	20190329	17.16	17.16	16.32	16.75	5205	14.6056	down	down	correct
ESCA.US	Escalade Incorporated	20190329	11.5	11.5	11.11	11.17	12352	10.061	down	down	correct
ESEA.US	Euroseas Ltd	20190329	0.7198	0.7498	0.7003	0.7003	46551	5.6024	down	up	incorrect
ESGR.US	Enstar Group Limited	20190329	174.42	174.65	172.16	174	55696	174	down	up	incorrect
ESGRO.US	Enstar Group Limited	20190329	25.26	25.47	25.26	25.47	14516	21.2804	up	up	correct
ESGRP.US	Enstar Group Limited	20190329	25.29	25.47	25.14	25.47	92484	21.3839	up	down	incorrect
ESLT.US	Elbit Systems Ltd	20190329	130.09	130.09	128.74	129	4999	124.7482	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20190329	40.37	40.73	39.45	40.15	731819	40.15	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20190329	22.3	23.08	21.86	22.76	27511	22.76	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190329	15.78	15.81	15.4	15.4	7534	14.2125	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20190329	25.53	25.615	23.03	24.04	142934	24.04	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20190329	7.3	7.45	7.22	7.32	17721	6.808	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20190329	7.79	8.1	7.5476	8	38643	8	up	up	correct
ETSY.US	Etsy Inc	20190329	67.49	68.5	67.0172	67.22	1219091	67.22	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190329	6.93	6.93	6.51	6.755	4017	6.755	down	up	incorrect
EVBG.US	Everbridge Inc	20190329	74.26	75.26	73.3355	75.01	332970	75.01	up	up	correct
EVER.US	EverQuote Inc	20190329	7.4	7.65	7.4	7.44	44800	7.44	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190329	3.67	3.67	3.5	3.5	1665	3.5	down	down	correct
EVGN.US	Evogene Ltd	20190329	1.78	1.83	1.78	1.83	373	1.83	up	up	correct
EVK.US	Ever	20190329	3.3201	3.75	3.3201	3.75	8713	3.75	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190329	7.97	8.44	7.68	8	37307	8	up	down	incorrect
EVOK.US	Evoke Pharma Inc	20190329	1.37	1.5396	1.34	1.5	1049565	1.5	up	up	correct
EVOL.US	Evolving Systems Inc	20190329	1.2473	1.25	1.2	1.2	17481	1.2	down	down	correct
EVOP.US	EVO Payments Inc	20190329	28.89	29.18	28.34	29.05	323686	29.05	up	up	correct
EWBC.US	East West Bancorp Inc	20190329	48.84	48.95	47.9	47.97	1082230	44.9669	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20190329	85.55	87.37	84.72	86.62	1479474	86.62	up	up	correct
EXC.US	Exelon Corporation	20190329	49.71	50.15	49.59	50.13	5692221	45.6142	up	up	correct
EXEL.US	Exelixis Inc	20190329	23.9	24.03	23.66	23.8	2806969	23.8	down	down	correct
EXLS.US	ExlService Holdings Inc	20190329	60.42	60.71	60	60.02	119012	60.02	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20190329	75.44	76.11	75.26	75.9	1087223	73.2342	up	up	correct
EXPE.US	Expedia Group Inc	20190329	119.85	120.74	118.93	119	1688806	117.5097	down	down	correct
EXPI.US	eXp World Holdings Inc	20190329	10.76	11	10.41	10.87	110234	5.4258	up	down	incorrect
EXPO.US	Exponent Inc	20190329	58.19	58.42	57.32	57.72	223625	56.292	down	down	correct
EXTR.US	Extreme Networks Inc	20190329	7.52	7.63	7.4	7.49	787497	7.49	down	down	correct
EYE.US	National Vision Holdings Inc	20190329	31.38	31.63	30.99	31.43	414591	31.43	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190329	0.302	0.33	0.2933	0.305	42858	4.575	up	up	correct
EYEN.US	Eyenovia Inc	20190329	5.7	6.1299	5.628	5.99	98443	5.99	up	up	correct
EYES.US	Second Sight Medical Products Inc	20190329	0.79	0.8	0.78	0.795	22408	6.36	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190329	1.81	1.87	1.74	1.79	1322815	17.9	down	down	correct
EZPW.US	EZCORP Inc	20190329	9.43	9.56	9.27	9.32	723228	9.32	down	up	incorrect
FAMI.US	Farmmi Inc	20190329	4.52	4.56	4.34	4.37	154922	4.37	down	up	incorrect
FANG.US	Diamondback Energy Inc	20190329	103.78	104.77	101.25	101.53	1508808	95.391	down	down	correct
FANH.US	Fanhua Inc	20190329	25.93	26.26	25.7	26.26	253731	22.5165	up	up	correct
FARM.US	Farmer Bros. Co	20190329	19.97	20.1	19.69	20.01	83816	20.01	up	up	correct
FARO.US	FARO Technologies Inc	20190329	43.97	44.33	43.505	43.91	60429	43.91	down	down	correct
FAST.US	Fastenal Company	20190329	63.99	64.54	63.83	64.31	3728924	29.8803	up	up	correct
FAT.US	FAT Brands Inc	20190329	5.29	5.3	5.09	5.13	22351	4.8956	down	down	correct
FATE.US	Fate Therapeutics Inc	20190329	18.19	18.19	17.27	17.57	570777	17.57	down	down	correct
FB.US	Meta Platforms Inc.	20190329	166.39	167.19	164.81	166.69	13455450	166.69	up	up	correct
FBIO.US	Fortress Biotech Inc	20190329	1.85	1.85	1.76	1.78	161308	1.78	down	down	correct
FBIOP.US	Fortress Biotech Inc	20190329	19.75	19.75	19.6	19.6519	1155	14.4134	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190329	20.16	20.3	20.01	20.02	20313	18.4195	down	down	correct
FBMS.US	The First Bancshares Inc	20190329	31.07	31.075	30.35	30.9	81725	29.6697	down	down	correct
FBNC.US	First Bancorp	20190329	34.96	35.06	34.2	34.76	114908	32.8758	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20190329	10.74	10.92	10.46	10.87	9571	163.05	up	up	correct
FCAP.US	First Capital Inc	20190329	52.1	52.55	51.385	51.5	2312	48.9162	down	down	correct
FCBC.US	First Community Bankshares Inc	20190329	33.64	33.86	32.83	33.14	28240	29.8554	down	down	correct
FCCO.US	First Community Corporation	20190329	19.12	19.12	19	19.07	4525	17.7202	down	down	correct
FCCY.US	1st Constitution Bancorp	20190329	18.08	18.27	17.77	17.77	5083	16.7926	down	down	correct
FCEL.US	FuelCell Energy Inc	20190329	0.26	0.26	0.2394	0.2462	452269	2.9544	down	down	correct
FCFS.US	FirstCash Inc	20190329	86.38	87.7	85.91	86.5	234147	83.1142	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190329	412.5	413.4	405.52	407.2	39636	403.5863	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190329	6.63	6.66	6.52	6.56	183400	4.4989	down	down	correct
FCREX.US	FCREX	20190329	12.8	12.8	12.8	12.8	0	10.9562
FCRIX.US	FCRIX	20190329	12.83	12.83	12.83	12.83	0	10.9048
FDBC.US	Fidelity D & D Bancorp Inc	20190329	58.91	59.12	58.91	59.12	1949	55.7005	up	up	correct
FDUS.US	Fidus Investment Corporation	20190329	15.49	15.54	15.33	15.33	92449	11.522	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20190329	25.39	25.4	25.145	25.33	24000	21.4809	down	down	correct
FEIM.US	Frequency Electronics Inc	20190329	11.5821	12.04	11.58	11.85	20857	11.85	up	up	correct
FELE.US	Franklin Electric Co. Inc	20190329	51.31	51.52	50.7	51.09	140542	49.6679	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190329	4.976	4.99	4.76	4.85	33886	4.85	down	down	correct
FEYE.US	Mandiant Inc	20190329	16.68	16.87	16.62	16.79	1849818	16.79	up	up	correct
FFBC.US	First Financial Bancorp	20190329	24.27	24.38	23.76	24.06	413556	21.2322	down	down	correct
FFBW.US	FFBW Inc	20190329	10.74	10.8	10.734	10.75	18215	9.1645	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190329	2.7	2.8362	2.52	2.58	116166	2.58	down	down	correct
FFIC.US	Flushing Financial Corporation	20190329	22.36	22.36	21.71	21.93	79795	19.3125	down	down	correct
FFIN.US	First Financial Bankshares Inc	20190329	57.96	58.14	57.28	57.78	2221698	27.7404	down	down	correct
FFIV.US	F5 Networks Inc	20190329	156.73	157.35	155.01	156.93	772035	156.93	up	up	correct
FFNW.US	First Financial Northwest Inc	20190329	15.77	15.95	15.75	15.75	12208	14.4526	down	down	correct
FFWM.US	First Foundation Inc	20190329	13.8	13.88	13.42	13.57	253946	12.9856	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20190329	20.9501	21.37	20.5	20.5	6613	15.3248	down	up	incorrect
FGEN.US	FibroGen Inc	20190329	54.3	54.9	53.89	54.35	549801	54.35	up	up	correct
FGF.US	FG Financial Group Inc	20190329	5.2601	5.41	5.26	5.26	10077	5.26	down	down	correct
FGFPP.US	FG Financial Group Inc	20190329	23.5	24	23.5	23.985	2200	19.2552	up	up	correct
FHB.US	First Hawaiian Inc	20190329	26.01	26.14	25.78	26.05	2105624	23.1005	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20190329	40.05	40.25	39.59	39.82	233379	35.3486	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20190329	172.985	172.985	172.985	172.985	0	172.985
FISI.US	Financial Institutions Inc	20190329	26.92	27.29	26.65	27.18	94202	24.2435	up	up	correct
FISV.US	Fiserv Inc	20190329	88.45	88.65	87.55	88.28	4295241	88.28	down	down	correct
FITB.US	Fifth Third Bancorp	20190329	25.64	25.78	25.18	25.22	10691430	22.8268	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20190329	27.31	27.31	26.95	26.95	91072	23.1839	down	down	correct
FIVE.US	Five Below Inc	20190329	130.11	130.215	124.0475	124.25	2144269	124.25	down	down	correct
FIVN.US	Five9 Inc	20190329	53.61	53.82	52.55	52.83	670561	52.83	down	down	correct
FIXX.US	Homology Medicines Inc	20190329	28.12	28.365	27.35	27.73	99298	27.73	down	up	incorrect
FIZZ.US	National Beverage Corp	20190329	56.32	58.05	53.93	57.73	1527226	25.5368	up	up	correct
FKWL.US	Franklin Wireless Corp	20190329	2.7	2.8	2.6	2.8	9969	2.8	up	up	correct
FLDM.US	Fluidigm Corporation	20190329	13.15	13.31	13.01	13.29	564629	13.29	up	up	correct
FLEX.US	Flex Ltd	20190329	9.85	10.1	9.835	10	4590588	10	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20190329	5.4774	6.081	5.4501	5.95	28416	5.95	up	up	correct
FLIC.US	The First of Long Island Corporation	20190329	22.11	22.17	21.66	21.93	44587	19.9188	down	up	incorrect
FLL.US	Full House Resorts Inc	20190329	2	2.1	2	2.02	38803	2.02	up	up	correct
FLMN.US	Falcon Minerals Corporation	20190329	8.72	9.13	8.7	8.84	155098	6.9009	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190329	0.81	0.975	0.8	0.83	39447	0.83	up	up	correct
FLNT.US	Fluent Inc	20190329	5.74	5.74	5.55	5.62	499701	5.62	down	down	correct
FLUX.US	Flux Power Holdings Inc	20190329	1.4	1.5	1.4	1.4	3500	14
FLWS.US	1	20190329	18.26	18.3	18.01	18.23	402904	18.23	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20190329	12.09	12.54	12.04	12.48	638530	12.48	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190329	23.94	24.04	23.15	23.19	34032	21.288	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190329	31.16	32	30.1	30.1	110104	27.9298	down	down	correct
FMBH.US	First Mid Bancshares Inc	20190329	33.2975	33.64	32.67	33.32	37344	31.0359	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190329	20.74	20.79	20.29	20.46	541250	18.6461	down	down	correct
FMNB.US	Farmers National Banc Corp	20190329	14.05	14.24	13.72	13.79	52433	12.6925	down	down	correct
FNCB.US	FNCB Bancorp Inc	20190329	7.66	7.7	7.3848	7.7	24856	7.0539	up	down	incorrect
FNHC.US	FedNat Holding Company	20190329	16.17	16.43	15.83	16.04	110590	15.1867	down	down	correct
FNKO.US	Funko Inc	20190329	21.61	21.81	21.25	21.72	534990	21.72	up	up	correct
FNLC.US	The First Bancorp Inc	20190329	25.4	25.41	24.8057	24.92	13509	21.8845	down	up	incorrect
FNWB.US	First Northwest Bancorp	20190329	15.42	15.92	15.37	15.57	47018	15.0105	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190329	42	42	41.45	41.45	2800	38.2378	down	down	correct
FOCS.US	Focus Financial Partners Inc	20190329	35	35.775	34.58	35.64	247346	35.64	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190329	13.55	13.65	13.4	13.6	4951440	13.6	up	down	incorrect
FONR.US	FONAR Corporation	20190329	21.29	21.355	20.42	20.47	29721	20.47	down	down	correct
FORD.US	Forward Industries Inc	20190329	1.48	1.52	1.4701	1.48	6963	1.48
FORM.US	FormFactor Inc	20190329	15.64	16.15	15.62	16.09	630422	16.09	up	up	correct
FORR.US	Forrester Research Inc	20190329	49.08	49.09	48.1	48.35	77098	48.35	down	down	correct
FOSL.US	Fossil Group Inc	20190329	14.12	14.26	13.66	13.72	1189040	13.72	down	down	correct
FOX.US	Fox Corporation	20190329	35.88	36.17	35.39	35.88	2679171	34.4104
FOXA.US	Fox Corporation	20190329	36.55	36.91	36.15	36.71	5895347	35.2443	up	up	correct
FOXF.US	Fox Factory Holding Corp	20190329	70.34	70.37	69.38	69.89	195347	69.89	down	down	correct
FPAY.US	FlexShopper Inc	20190329	0.8243	0.8298	0.81	0.819	111657	0.819	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190329	35.75	36	35.25	36	1031	32.3228	up	up	correct
FRBA.US	First Bank	20190329	11.45	11.54	11.225	11.53	94540	11.1384	up	up	correct
FRBK.US	Republic First Bancorp Inc	20190329	5.34	5.38	5.18	5.25	69390	5.25	down	down	correct
FRG.US	Franchise Group Inc	20190329	9.94	9.96	9.89	9.89	8900	8.8359	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20190329	13.22	13.26	12.96	13.11	154711	13.11	down	down	correct
FRHC.US	Freedom Holding Corp	20190329	8.58	8.67	8.1	8.67	38920	8.67	up	up	correct
FRME.US	First Merchants Corporation	20190329	37.53	37.61	36.58	36.85	164060	33.957	down	down	correct
FROPX.US	FROPX	20190329	19.53	19.53	19.53	19.53	0	14.6235
FRPH.US	FRP Holdings Inc	20190329	47.61	48.465	47.06	47.57	22937	47.57	down	down	correct
FRPT.US	Freshpet Inc	20190329	43.38	43.38	41.4	42.29	349633	42.29	down	up	incorrect
FRST.US	Primis Financial Corp	20190329	14.7	14.785	14.5	14.65	54842	13.4764	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190329	1.31	1.37	1.31	1.3499	22508	1.3499	up	up	correct
FRTA.US	Forterra Inc	20190329	4.3	4.45	4.12	4.22	157786	4.22	down	down	correct
FSBW.US	FS Bancorp Inc	20190329	49.66	50.49	49.21	50.48	11492	24.1669	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190329	54.84	55	54.05	54.05	1491	17.3538	down	down	correct
FSLR.US	First Solar Inc	20190329	52.68	53	52.3458	52.84	904150	52.84	up	up	correct
FSTR.US	L.B. Foster Company	20190329	18.71	18.9	18.235	18.82	107077	18.82	up	up	correct
FSTX.US	F	20190329	10.59	10.68	10.4	10.49	24880	41.96	down	down	correct
FSV.US	FirstService Corporation	20190329	88.42	89.67	87.7	89.34	40524	88.0806	up	up	correct
FTDR.US	Frontdoor Inc	20190329	34.53	34.9	33.81	34.42	574152	34.42	down	down	correct
FTEK.US	Fuel Tech Inc	20190329	1.78	1.78	1.65	1.67	174674	1.67	down	down	correct
FTFT.US	Future FinTech Group Inc	20190329	0.7539	0.7539	0.71	0.72	24965	0.72	down	down	correct
FTNT.US	Fortinet Inc	20190329	82.92	84.03	82.26	83.97	1339473	83.97	up	up	correct
FULT.US	Fulton Financial Corporation	20190329	15.75	15.75	15.38	15.48	914064	13.9042	down	down	correct
FUNC.US	First United Corporation	20190329	17.31	17.375	17.2538	17.26	6888	15.8575	down	down	correct
FUND.US	Sprott Focus Trust Inc	20190329	6.79	6.85	6.79	6.85	83676	5.4546	up	up	correct
FUSB.US	First US Bancshares Inc	20190329	10.07	10.07	10	10	2701	9.6678	down	down	correct
FUTU.US	Futu Holdings Limited	20190329	18.36	18.55	17.93	18.52	593376	18.52	up	up	correct
FUV.US	Arcimoto Inc	20190329	4.9	4.9	4.5	4.8	112278	4.8	down	down	correct
FVCB.US	FVCBankcorp Inc	20190329	16.8301	16.91	16.8301	16.91	1657	16.91	up	up	correct
FVE.US	Five Star Senior Living Inc	20190329	0.975	0.9819	0.975	0.975	60085	9.75
FWBI.US	First Wave BioPharma Inc	20190329	2.4	2.45	2.37	2.42	58023	2.42	up	up	correct
FWONA.US	Formula One Group	20190329	34.21	34.241	33.62	34.04	108532	34.04	down	down	correct
FWONK.US	Formula One Group	20190329	35.12	35.28	34.45	35.05	1084064	35.05	down	up	incorrect
FWRD.US	Forward Air Corporation	20190329	64.24	65.01	64.23	64.73	225398	62.7841	up	up	correct
GABC.US	German American Bancorp Inc	20190329	29.7	29.7	29.09	29.4	44097	27.6097	down	down	correct
GAIA.US	Gaia Inc	20190329	9.18	9.31	9.05	9.15	46248	9.15	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20190329	11.7	11.7484	11.59	11.6	141550	9.2895	down	down	correct
GALT.US	Galectin Therapeutics Inc	20190329	4.81	5.19	4.67	5.11	501465	5.11	up	up	correct
GASS.US	StealthGas Inc	20190329	3.4271	3.54	3.4271	3.5	32138	3.5	up	up	correct
GBCI.US	Glacier Bancorp Inc	20190329	40.39	40.395	39.67	40.07	332909	36.6503	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20190329	17.4615	17.5196	17.2582	17.3066	177745	13.8081	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190329	30.35	31.48	30.26	30.38	8811	27.3483	up	down	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20190329	25.75	25.77	25.63	25.77	40150	21.3084	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190329	52.6	53.83	52.17	52.93	675565	52.93	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190329	30.97	30.97	30.355	30.36	1905	28.9314	down	down	correct
GCMG.US	GCM Grosvenor Inc	20190329	9.86	9.9	9.86	9.9	67800	9.6239	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20190329	26.49	26.49	26.49	26.49	0	22.9263
GDEN.US	Golden Entertainment Inc	20190329	14.41	14.66	14.11	14.16	112009	14.16	down	down	correct
GDS.US	GDS Holdings Limited	20190329	34.41	35.81	34.07	35.69	973039	35.69	up	up	correct
GECC.US	Great Elm Capital Corporation	20190329	8.33	8.33	8.25	8.26	93103	6.1468	down	down	correct
GECCM.US	GECCM	20190329	25.15	25.4973	25.13	25.29	10594	22.6866	up	up	correct
GEG.US	Great Elm Group Inc	20190329	4.308	4.36	4.23	4.25	6813	4.25	down	down	correct
GENC.US	Gencor Industries Inc	20190329	12.79	12.835	12.075	12.36	47832	12.36	down	down	correct
GENE.US	Genetic Technologies Limited	20190329	0.89	0.9	0.86	0.89	7101	3.56
GEOS.US	Geospace Technologies Corporation	20190329	13.4	13.545	12.82	12.94	58626	12.94	down	up	incorrect
GERN.US	Geron Corporation	20190329	1.63	1.67	1.62	1.66	1670887	1.66	up	down	incorrect
GEVO.US	Gevo Inc	20190329	2.2	2.21	2.08	2.19	269159	2.19	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20190329	23.3502	23.3502	22.44	22.44	3465	20.6309	down	down	correct
GFN.US	General Finance Corporation	20190329	9.52	10.4199	9.2	9.33	32649	9.33	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20190329	25.13	25.9989	24.57	25.52	1058406	24.7338	up	up	correct
GH.US	Guardant Health Inc	20190329	74.63	79.21	73	76.7	1305070	76.7	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20190329	9.23	9.265	8.995	9.17	31032	9.17	down	down	correct
GIGM.US	GigaMedia Limited	20190329	2.7503	2.7503	2.67	2.67	25586	2.67	down	down	correct
GIII.US	G	20190329	39.69	40.03	39.17	39.96	618572	39.96	up	up	correct
GILD.US	Gilead Sciences Inc	20190329	64.9	65.63	64.65	65.01	9601371	58.2525	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20190329	8.37	8.4	8.0545	8.4	20131	7.2497	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20190329	27.2	27.2	27.2	27.2	0	23.5407
GLAD.US	Gladstone Capital Corporation	20190329	9.04	9.08	9.01	9.01	150910	7.0624	down	down	correct
GLBFX.US	GL Beyond Income Fund	20190329	1.78	1.78	1.78	1.78	0	1.5547
GLBS.US	Globus Maritime Limited	20190329	3.19	3.4	3.1	3.27	626023	327	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20190329	10.74	10.74	10.61	10.61	1539	9.6528	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190329	9.06	9.06	8.8	8.91	387814	8.91	down	down	correct
GLG.US	TD Holdings Inc	20190329	2.24	2.34	2.11	2.31	175578	2.31	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190329	8.14	8.68	8.14	8.17	90669	8.17	up	up	correct
GLNG.US	Golar LNG Limited	20190329	21.08	21.34	20.97	21.09	992021	20.9115	up	up	correct
GLPG.US	Galapagos NV	20190329	110.61	120.65	109.86	117.78	1534298	117.78	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190329	38.46	38.72	38.38	38.57	1545441	33.1797	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20190329	10.91	11.16	10.78	10.87	394820	10.87	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190329	27.1	27.1	27.1	27.1	0	23.4539
GLYC.US	GlycoMimetics Inc	20190329	12.88	12.88	12.38	12.46	388018	12.46	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20190329	0.57	0.57	0.566	0.566	17	8.49	down	up	incorrect
GMDA.US	Gamida Cell Ltd	20190329	11.77	11.9736	11.2	11.3	4703	11.3	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190329	26.89	26.89	26.89	26.89	0	23.2718
GNCA.US	Genocea Biosciences Inc	20190329	0.6	0.621	0.5821	0.59	291496	4.72	down	down	correct
GNFT.US	Genfit SA	20190329	23.62	24	23.54	24	290826	24	up	up	correct
GNPX.US	Genprex Inc	20190329	1.61	1.72	1.45	1.555	41690	1.555	down	down	correct
GNSS.US	Genasys Inc	20190329	2.83	2.86	2.8	2.85	43052	2.85	up	down	incorrect
GNTX.US	Gentex Corporation	20190329	20.74	20.75	20.63	20.68	1757914	19.7361	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20190329	29.1	29.275	28.59	29.22	25829	24.6461	up	up	correct
GNUS.US	Genius Brands International Inc	20190329	2	2	1.95	1.97	21027	1.97	down	down	correct
GOGL.US	Golden Ocean Group Limited	20190329	4.79	4.8	4.75	4.77	110470	3.8343	down	down	correct
GOGO.US	Gogo Inc	20190329	4.46	4.565	4.41	4.49	993519	4.49	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20190329	20.92	20.94	20.6	20.77	135571	16.7654	down	down	correct
GOOG.US	Alphabet Inc	20190329	1174.9	1178.99	1162.88	1173.31	1269979	1173.31	down	down	correct
GOOGL.US	Alphabet Inc	20190329	1180.18	1183.97	1166.38	1176.89	1544615	1176.89	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20190329	21.49	22.18	21.06	21.67	121179	21.67	up	up	correct
GOVX.US	GeoVax Labs Inc	20190329	0.0097	0.0097	0.009	0.0092	0	183000	down	down	correct
GP.US	GreenPower Motor Company Inc	20190329	0.31	0.315	0.31	0.315	11000	2.205	up	up	correct
GPP.US	Green Plains Partners LP	20190329	15.92	15.92	15.72	15.84	14853	12.424	down	down	correct
GPRE.US	Green Plains Inc	20190329	16.81	16.88	16.5	16.68	311318	16.5479	down	down	correct
GPRO.US	GoPro Inc	20190329	6.52	6.57	6.37	6.5	4448714	6.5	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20190329	8.88	9.03	8.54	8.75	53955	8.75	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20190329	19.5652	19.8261	19.5652	19.6522	3220	10.1584	up	up	correct
GRFS.US	Grifols S.A	20190329	19.96	20.19	19.72	20.11	1510433	18.9939	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190329	27.46	27.46	27.46	27.46	0	23.766
GRIN.US	Grindrod Shipping Holdings Ltd	20190329	5.157	5.47	5.13	5.22	11560	4.9626	up	up	correct
GRMN.US	Garmin Ltd	20190329	85.88	86.445	85.29	86.35	1320650	81.0147	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20190329	2	2.24	1.9975	2.02	8703	2.02	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190329	0.2346	0.249	0.2346	0.24	19046	7.68	up	up	correct
GROW.US	U.S. Global Investors Inc	20190329	1.1	1.13	1.09	1.09	11322	1.0459	down	down	correct
GRPN.US	Groupon Inc	20190329	3.5	3.56	3.465	3.55	224655	71	up	up	correct
GRTS.US	Gritstone bio Inc	20190329	13	13.839	12.68	13.3	345899	13.3	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20190329	63.39	64.99	63.07	64.43	17294	64.43	up	up	correct
GRWG.US	GrowGeneration Corp	20190329	2.89	3.02	2.82	3.015	96992	3.015	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190329	52.7	52.7	51.53	51.9	46455	47.3279	down	down	correct
GSHD.US	Goosehead Insurance Inc	20190329	29.48	29.67	27.03	27.88	260534	27.2076	down	down	correct
GSIT.US	GSI Technology Inc	20190329	7.78	7.83	7.71	7.77	9054	7.77	down	down	correct
GSKY.US	GreenSky Inc	20190329	12.98	13.1	12.87	12.94	830660	12.94	down	down	correct
GSM.US	Ferroglobe PLC	20190329	2.07	2.12	2.05	2.05	532796	2.05	down	down	correct
GT.US	The Goodyear Tire & Rubber Company	20190329	18.02	18.265	18.02	18.15	3076014	17.4105	up	up	correct
GTBP.US	GT Biopharma Inc	20190329	0.35	0.35	0.3	0.34	28106	5.78	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20190329	10.07	10.0799	10.07	10.07	62830	10.07
GTHX.US	G1 Therapeutics Inc	20190329	16.5	16.7	15.93	16.6	326124	16.6	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190329	2.41	2.5	2.35	2.42	16684	2.42	up	up	correct
GTX.US	Garrett Motion Inc	20190329	15.43	15.43	13.99	14.73	1531776	14.73	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20190329	8.83	8.83	8.7505	8.8	2644	8.8	down	down	correct
GURE.US	Gulf Resources Inc	20190329	1.04	1.1	1.03	1.07	26382	5.35	up	up	correct
GVP.US	GSE Systems Inc	20190329	2.8	2.87	2.8	2.8	3617	2.8
GWGH.US	GWG Holdings Inc	20190329	11.74	11.97	11.74	11.97	9489	11.97	up	up	correct
GWRS.US	Global Water Resources Inc	20190329	10	10	9.7191	9.81	11817	9.2319	down	down	correct
GYRO.US	Gyrodyne LLC	20190329	18.07	18.07	18	18	4300	18	down	down	correct
HA.US	Hawaiian Holdings Inc	20190329	26.15	26.8	26.05	26.25	898119	25.7958	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190329	21.35	21.61	21.19	21.27	276206	19.1337	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20190329	23.45	23.7462	23.03	23.12	955969	23.12	down	down	correct
HALL.US	Hallmark Financial Services Inc	20190329	10.5374	10.55	10.32	10.4	12723	10.4	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20190329	16.12	16.28	15.97	16.1	531250	16.1	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20190329	9.85	9.85	9.0651	9.47	42211	9.47	down	down	correct
HAS.US	Hasbro Inc	20190329	85.82	85.89	84.96	85.02	1204385	78.448	down	down	correct
HAYN.US	Haynes International Inc	20190329	32.93	33.24	32.52	32.83	54105	30.1804	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20190329	12.89	12.9	12.67	12.68	12533300	11.1294	down	down	correct
HBCP.US	Home Bancorp Inc	20190329	34.8	34.8	33.2	33.25	52522	30.8309	down	down	correct
HBIO.US	Harvard Bioscience Inc	20190329	4.38	4.41	4.22	4.31	101186	4.31	down	down	correct
HBMD.US	Howard Bancorp Inc	20190329	14.46	15.15	14.19	14.81	28629	14.81	up	up	correct
HBNC.US	Horizon Bancorp Inc	20190329	16.19	16.31	15.81	16.09	89424	14.6557	down	down	correct
HBP.US	Huttig Building Products Inc	20190329	2.82	2.83	2.77	2.77	8222	2.77	down	down	correct
HCCI.US	Heritage	20190329	26.98	27.65	26.665	27.45	334143	27.45	up	down	incorrect
HCKT.US	The Hackett Group Inc	20190329	15.96	16.07	15.72	15.8	314833	14.7799	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20190329	30.35	30.91	30.1325	30.58	137580	30.58	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190329	32.93	33.8659	32.0249	32.99	693821	30.1499	up	up	correct
HDSN.US	Hudson Technologies Inc	20190329	1.96	2.1	1.92	1.93	343596	1.93	down	down	correct
HEAR.US	Turtle Beach Corporation	20190329	11.74	11.74	11.25	11.36	642633	11.36	down	up	incorrect
HEES.US	H&E Equipment Services Inc	20190329	25.41	25.97	24.95	25.11	223312	22.4653	down	down	correct
HELE.US	Helen of Troy Limited	20190329	116.54	116.9	112.945	115.96	277123	115.96	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190329	0.2239	0.2294	0.1852	0.225	5060	15.75	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20190329	6.55	6.6647	6.49	6.63	3263530	26.52	up	up	correct
HFFG.US	HF Foods Group Inc	20190329	13.24	13.37	13.24	13.25	1668	13.25	up	up	correct
HFWA.US	Heritage Financial Corporation	20190329	30.44	30.44	29.82	30.14	120611	27.4434	down	down	correct
HGBL.US	Heritage Global Inc	20190329	0.53	0.53	0.53	0.53	104552	0.53
HGEN.US	Humanigen Inc	20190329	1.49	1.49	1.35	1.35	400	6.75	down	down	correct
HGSH.US	China HGS Real Estate Inc	20190329	1.04	1.172	1.01	1.01	99444	2.02	down	down	correct
HIBB.US	Hibbett Inc	20190329	22.6	22.84	22.295	22.81	488257	22.6045	up	up	correct
HIFS.US	Hingham Institution for Savings	20190329	169.61	175.76	168.11	172.01	2795	166.9795	up	up	correct
HIHO.US	Highway Holdings Limited	20190329	3.2701	3.4155	3.24	3.32	36167	2.9334	up	up	correct
HIMX.US	Himax Technologies Inc	20190329	3.26	3.27	3.18	3.19	1957903	3.1325	down	down	correct
HITI.US	High Tide Inc. Common Shares	20190329	0.5	0.5	0.48	0.495	112564	0.495	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190329	0.39	0.4067	0.3865	0.401	514955	0.401	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190329	1.5357	1.7	1.5176	1.56	123033	39	up	up	correct
HLG.US	Hailiang Education Group Inc	20190329	41.79	41.79	38.29	38.61	12896	38.61	down	down	correct
HLIT.US	Harmonic Inc	20190329	5.52	5.52	5.39	5.42	504912	5.42	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20190329	44.05	44.12	43.43	43.58	152881	41.4947	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190329	7.09	7.31	7.03	7.27	1703909	7.27	up	up	correct
HMNF.US	HMN Financial Inc	20190329	21.57	21.57	21.53	21.53	486	21.53	down	down	correct
HMST.US	HomeStreet Inc	20190329	26.59	26.64	26.07	26.35	162521	25.2151	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20190329	13.98	14.14	13.7701	14.1	43270	14.1	up	up	correct
HNNA.US	Hennessy Advisors Inc	20190329	9.518	9.55	9.25	9.25	5612	7.9329	down	down	correct
HNRG.US	Hallador Energy Company	20190329	5.28	5.34	5.12	5.26	71767	5.0026	down	down	correct
HOFT.US	Hooker Furniture Corporation	20190329	28.79	29.76	28.71	28.83	118544	26.7244	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190329	20.49	21.08	20.39	20.94	188805	20.2988	up	up	correct
HOLX.US	Hologic Inc	20190329	47.71	48.44	47.53	48.4	1527175	48.4	up	up	correct
HON.US	Honeywell International Inc	20190329	159.19	159.49	157.98	158.92	2704653	150.4507	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20190329	17.0649	17.24	17.015	17.2	91367	9.3849	up	up	correct
HOPE.US	Hope Bancorp Inc	20190329	13.18	13.25	12.96	13.08	873977	11.4768	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20190329	5.15	5.15	5.15	5.15	277	5.15
HPK.US	HighPeak Energy Inc	20190329	10.05	10.05	10.05	10.05	0	9.9386
HQI.US	HireQuest Inc	20190329	3.96	3.96	3.93	3.93	5300	3.8312	down	down	correct
HQY.US	HealthEquity Inc	20190329	72.9	74.56	72.39	73.98	838192	73.98	up	up	correct
HROW.US	Harrow Health Inc	20190329	4.73	5.15	4.73	4.98	245928	4.98	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20190329	23.75	24.71	23.64	24.44	1066422	24.44	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20190329	11.85	11.87	11.64	11.79	333859	9.1076	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20190329	6.74	6.78	6.62	6.66	44208	233.1	down	down	correct
HSIC.US	Henry Schein Inc	20190329	59.3	60.12	59.21	60.11	1939902	60.11	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20190329	39.5	39.5	38.09	38.33	177457	36.2343	down	down	correct
HSKA.US	Heska Corporation	20190329	84.21	86.165	82.905	85.12	112023	85.12	up	up	correct
HSON.US	Hudson Global Inc	20190329	1.613	1.613	1.52	1.52	6881	15.2	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190329	19.03	19.105	18.845	18.9	6376131	17.8999	down	down	correct
HSTM.US	HealthStream Inc	20190329	28.14	28.65	27.81	28.06	346110	28.06	down	down	correct
HSTO.US	Histogen Inc	20190329	1.12	1.13	1.08	1.08	61811	10.8	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190329	25.47	25.51	25.01	25.2	43200	24.2987	down	down	correct
HTBK.US	Heritage Commerce Corp	20190329	12.15	12.23	12.05	12.1	111047	10.5058	down	up	incorrect
HTBX.US	Heat Biologics Inc	20190329	1.25	1.29	1.18	1.27	35827	8.89	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190329	2.49	2.53	2.41	2.5	15086	37.5	up	down	incorrect
HTHT.US	Huazhu Group Limited	20190329	40.5	42.9	40.49	42.14	2615176	41.7835	up	down	incorrect
HTLD.US	Heartland Express Inc	20190329	19.55	19.55	19.11	19.28	356546	18.5127	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190329	42.74	43.22	42.34	42.65	190832	40.4161	down	up	incorrect
HUBG.US	Hub Group Inc	20190329	41.26	41.78	40.72	40.85	337585	40.85	down	up	incorrect
HUGE.US	FSD Pharma Inc	20190329	0.163	0.181	0.16	0.178	109632	35.778	up	up	correct
HURC.US	Hurco Companies Inc	20190329	40.06	40.4124	39.73	40.33	42396	38.6886	up	up	correct
HURN.US	Huron Consulting Group Inc	20190329	48.48	48.55	47.08	47.22	93666	47.22	down	down	correct
HUSN.US	Hudson Capital Inc	20190329	3.82	4.2	3.5	3.8	872070	19	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190329	0.6035	0.6609	0.6035	0.6551	3309	0.6551	up	up	correct
HVBC.US	HV Bancorp Inc	20190329	16.205	16.205	16.12	16.12	416	16.12	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20190329	20.8114	20.8825	20.6603	20.6603	1726	19.328	down	down	correct
HWC.US	Hancock Whitney Corporation	20190329	40.73	40.95	40.19	40.4	475571	36.9993	down	down	correct
HWKN.US	Hawkins Inc	20190329	37.57	38.43	36.63	36.83	87071	17.5049	down	down	correct
HX.US	Xiaobai Maimai Inc	20190329	3.05	3.4406	3.05	3.34	249936	10.02	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20190329	10.07	10.08	10.05	10.08	63323	10.08	up	down	incorrect
HYRE.US	HyreCar Inc	20190329	5.91	6.45	4.81	5.03	2639000	5.03	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190329	26.12	26.56	25.9	26.43	2267768	26.43	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20190329	55.6	56	55.1	55.72	433431	55.72	up	up	correct
IBCP.US	Independent Bank Corporation	20190329	21.55	21.61	21.24	21.5	360520	19.1982	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20190329	52	52.49	51.88	51.88	403033	50.9748	down	up	incorrect
IBOC.US	International Bancshares Corporation	20190329	38.3	38.71	37.72	38.03	268486	35.0008	down	down	correct
IBTX.US	Independent Bank Group Inc	20190329	52.07	52.37	50.96	51.29	197132	48.4511	down	down	correct
ICAD.US	iCAD Inc	20190329	4.85	5.34	4.7592	5.17	190702	5.17	up	up	correct
ICBK.US	County Bancorp Inc	20190329	17.35	18	17.14	17.6	17357	16.9815	up	down	incorrect
ICCC.US	ImmuCell Corporation	20190329	6.52	6.52	6.2508	6.35	14308	6.35	down	down	correct
ICFI.US	ICF International Inc	20190329	76.04	76.49	75.55	76.08	189806	74.6163	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190329	22	22.87	21.87	22.58	476357	22.58	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20190329	4	4.02	3.5	3.56	90814	3.56	down	up	incorrect
ICLR.US	ICON Public Limited Company	20190329	134.99	137.66	134.8572	136.58	212430	136.58	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190329	7.56	7.62	7.38	7.38	26154	5.7368	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190329	108	112.12	106.63	111.86	564939	111.86	up	up	correct
ICUI.US	ICU Medical Inc	20190329	239.16	240.39	235.35	239.33	135520	239.33	up	up	correct
IDCC.US	InterDigital Inc	20190329	65.94	66.091	65.56	65.98	254141	61.904	up	down	incorrect
IDEX.US	Ideanomics Inc	20190329	2.04	2.0835	1.88	1.94	1289979	1.94	down	up	incorrect
IDN.US	Intellicheck Inc	20190329	3.64	3.64	3.5033	3.53	14974	3.53	down	up	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20190329	2.64	2.6571	2.51	2.55	230770	2.55	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20190329	221.93	224.195	220.82	223.6	420137	223.6	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190329	5.49	5.49	5.24	5.24	54101	5.24	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190329	0.53	0.53	0.375	0.4492	66321	0.4492	down	down	correct
IEP.US	Icahn Enterprises L.P	20190329	73.83	73.9999	72.5	72.5	48624	49.3796	down	down	correct
IESC.US	IES Holdings Inc	20190329	17.98	18.02	17.77	17.77	9625	17.77	down	down	correct
IFMK.US	iFresh Inc	20190329	1.12	1.28	1.1	1.17	164206	1.17	up	up	correct
IFRX.US	InflaRx N.V	20190329	38.82	39.79	36.88	37.79	307769	37.79	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190329	10.08	10.08	10.08	10.08	1000	9.5651
IGICW.US	International General Insurance Holdings Ltd	20190329	0.44	0.44	0.44	0.44	100	0.44
III.US	Information Services Group Inc	20190329	3.77	3.87	3.7	3.73	161970	3.6813	down	down	correct
IIIV.US	i3 Verticals Inc	20190329	22.58	24.03	22.3	24.02	138454	24.02	up	up	correct
IIN.US	IntriCon Corporation	20190329	23.4	25.95	23.255	25.08	293533	25.08	up	up	correct
IIVI.US	II	20190329	37.35	37.795	36.6	37.24	885857	37.24	down	up	incorrect
ILMN.US	Illumina Inc	20190329	308.27	311.13	305.55	310.69	855936	310.69	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190329	20.44	20.47	20.07	20.17	466343	17.3309	down	up	incorrect
IMAC.US	IMAC Holdings Inc	20190329	4.8	5.4338	4.5	5	37487	5	up	up	correct
IMACW.US	IMAC Holdings Inc	20190329	0.8499	0.95	0.77	0.77	2831	0.77	down	down	correct
IMBI.US	iMedia Brands Inc	20190329	0.4489	0.49	0.4301	0.4687	529041	4.687	up	up	correct
IMGN.US	ImmunoGen Inc	20190329	2.62	2.71	2.6	2.71	2348183	2.71	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190329	27.46	27.68	27.22	27.62	37874	26.4454	up	up	correct
IMMP.US	Immutep Limited	20190329	2.19	2.26	2.18	2.18	96528	2.18	down	down	correct
IMMR.US	Immersion Corporation	20190329	8.33	8.47	8.28	8.43	245100	8.43	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190329	16.83	17.02	16.83	16.88	2141	14.7435	up	up	correct
IMRN.US	Immuron Limited	20190329	6.0886	6.0886	5.8802	5.9158	869	5.9158	down	down	correct
IMTE.US	Integrated Media Technology Limited	20190329	13.81	15.2498	12	12.99	195103	12.99	down	down	correct
IMUX.US	Immunic Inc	20190329	0.194	0.2049	0.1903	0.1971	15306	7.884	up	up	correct
IMV.US	IMV Inc	20190329	4.11	4.11	3.97	4.015	48811	4.015	down	down	correct
IMXI.US	International Money Express Inc	20190329	10.92	11.75	10.51	11.66	273677	11.66	up	down	incorrect
INBK.US	First Internet Bancorp	20190329	19.49	19.62	19.06	19.33	67679	18.8062	down	down	correct
INCY.US	Incyte Corporation	20190329	86.52	86.78	85.88	86.01	1199774	86.01	down	down	correct
INDB.US	Independent Bank Corp	20190329	81	81.04	79.32	81.01	1551691	75.4676	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190329	576	600	569.6	586.4	2029	586.4	up	up	correct
INDT.US	INDUS Realty Trust Inc	20190329	35.39	35.6	34.5	34.85	13400	33.3128	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20190329	1.89	1.92	1.85	1.88	290002	1.88	down	down	correct
INFN.US	Infinera Corporation	20190329	4.36	4.37	4.24	4.34	1904506	4.34	down	up	incorrect
INGN.US	Inogen Inc	20190329	94.16	96.22	92.92	95.37	343828	95.37	up	up	correct
INMB.US	INmune Bio Inc	20190329	7.7888	7.85	7.7888	7.85	1719	7.85	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190329	3.67	3.74	3.61	3.73	1016778	3.73	up	up	correct
INOD.US	Innodata Inc	20190329	1.24	1.31	1.23	1.27	34273	1.27	up	up	correct
INOV.US	Inovalon Holdings Inc	20190329	12.5	12.62	12.32	12.43	367414	12.43	down	down	correct
INPX.US	Inpixon	20190329	0.81	0.83	0.73	0.8148	13415	36.666	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20190329	6.53	6.75	6.5	6.665	9275	6.665	up	up	correct
INSG.US	Inseego Corp	20190329	4.8	4.8	4.67	4.72	558504	4.72	down	up	incorrect
INSM.US	Insmed Incorporated	20190329	28.53	29.23	28.31	29.07	493730	29.07	up	up	correct
INTC.US	Intel Corporation	20190329	53.8	54.04	53.48	53.7	18736074	50.1474	down	down	correct
INTG.US	The InterGroup Corporation	20190329	30.2	30.79	30.008	30.7	4123	30.7	up	down	incorrect
INTU.US	Intuit Inc	20190329	260.24	261.63	258.979	261.41	1418268	257.0399	up	up	correct
INTZ.US	Intrusion Inc	20190329	4.2	4.35	4.15	4.3	4402	4.3	up	down	incorrect
INVA.US	Innoviva Inc	20190329	13.98	14.13	13.89	14.03	1070719	14.03	up	down	incorrect
INVE.US	Identiv Inc	20190329	5.36	5.5135	4.85	5.04	30422	5.04	down	down	correct
INVO.US	INVO Bioscience Inc	20190329	0.435	0.435	0.395	0.43	321	13.76	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20190329	1.375	1.52	1.28	1.52	19900	1.52	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20190329	80.06	81.59	79.26	81.17	893002	81.17	up	up	correct
IOSP.US	Innospec Inc	20190329	84.39	85.2	82.9	83.35	140654	80.2422	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20190329	9.49	9.64	9.41	9.51	780457	9.51	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190329	0.5361	0.556	0.5361	0.556	14000	0.556	up	up	correct
IPAR.US	Inter Parfums Inc	20190329	76.07	76.07	75.225	75.87	176183	73.4306	down	down	correct
IPDN.US	Professional Diversity Network Inc	20190329	3.13	3.28	3.13	3.21	11675	3.21	up	up	correct
IPGP.US	IPG Photonics Corporation	20190329	149.69	152.2	148.54	151.78	509216	151.78	up	down	incorrect
IPLDP.US	Interstate Power and Light Company	20190329	25.22	25.34	25.21	25.31	77700	22.0743	up	up	correct
IPWR.US	Ideal Power Inc	20190329	0.365	0.3797	0.34	0.35	20249	3.5	down	down	correct
IQ.US	iQIYI Inc	20190329	23.17	24.07	23.1	23.92	14237191	23.92	up	down	incorrect
IRBT.US	iRobot Corporation	20190329	117.05	118.52	116.25	117.69	537487	117.69	up	up	correct
IRDM.US	Iridium Communications Inc	20190329	26.82	26.96	26.2	26.44	1170862	26.44	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20190329	66.6	67.4	66.6	67	3264	67	up	up	correct
IRIX.US	IRIDEX Corporation	20190329	4.45	4.62	4.419	4.56	28449	4.56	up	down	incorrect
IRMD.US	IRadimed Corporation	20190329	28.52	28.85	27.89	28.09	52191	28.09	down	down	correct
IROQ.US	IF Bancorp Inc	20190329	20	20.35	19.593	19.93	4742	19.1328	down	down	correct
IRTC.US	iRhythm Technologies Inc	20190329	74	75.97	73.0534	74.96	717021	74.96	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190329	12.7723	13.5519	12.7623	13.5219	1262098	11.3249	up	up	correct
ISBC.US	Investors Bancorp Inc	20190329	12.04	12.2062	11.82	11.85	3118177	10.487	down	down	correct
ISEE.US	IVERIC bio Inc	20190329	1.43	1.47	1.4	1.41	53513	1.41	down	down	correct
ISIG.US	Insignia Systems Inc	20190329	1.3104	1.3433	1.3104	1.33	1550	9.31	up	up	correct
ISRG.US	Intuitive Surgical Inc	20190329	565.7	571.99	561.645	570.58	507109	190.1933	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20190329	3.0401	3.09	3.01	3.01	2158	2.5884	down	down	correct
ISTR.US	Investar Holding Corporation	20190329	23.2	23.2	22.422	22.71	23513	21.8621	down	down	correct
ITCI.US	Intra	20190329	12.3	12.4799	12	12.18	293255	12.18	down	down	correct
ITI.US	Iteris Inc	20190329	4.14	4.2	4.1256	4.17	47076	4.17	up	down	incorrect
ITIC.US	Investors Title Company	20190329	159.2944	160.6	155.21	157.9	11624	123.9041	down	down	correct
ITRI.US	Itron Inc	20190329	46.88	47.0986	45.9305	46.65	474743	46.65	down	down	correct
ITRM.US	Iterum Therapeutics plc	20190329	8.15	8.15	7.9219	7.9219	11264	7.9219	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20190329	34.56	34.66	33.87	34.15	15031	31.5256	down	down	correct
IVAC.US	Intevac Inc	20190329	6.15	6.17	6.13	6.13	42585	6.13	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190329	1.25	1.32	1.05	1.15	528508	1.15	down	up	incorrect
JACK.US	Jack in the Box Inc	20190329	81	81.52	80.56	81.06	398881	77.3534	up	down	incorrect
JAGX.US	Jaguar Health Inc	20190329	0.2783	0.288	0.26	0.2795	10434452	58.695	up	up	correct
JAKK.US	JAKKS Pacific Inc	20190329	1.05	1.05	1.0099	1.01	4336	10.1	down	down	correct
JAN.US	JanOne Inc	20190329	0.4688	0.49	0.41	0.436	63318	2.18	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190329	141.21	143.36	140.6505	142.95	679255	142.95	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20190329	101.44	101.68	100.98	101.29	746119	98.8941	down	down	correct
JBLU.US	JetBlue Airways Corporation	20190329	16.31	16.425	16.2	16.36	4397483	16.36	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190329	71.34	71.99	70.15	71.87	63905	64.2581	up	up	correct
JCS.US	Communications Systems Inc	20190329	2.67	2.71	2.65	2.65	761	1.5323	down	down	correct
JCTCF.US	Jewett	20190329	8.8	9.22	8.55	8.55	7891	8.55	down	down	correct
JD.US	JD.com Inc	20190329	29.77	30.53	29.69	30.15	22128180	30.15	up	up	correct
JG.US	Aurora Mobile Limited	20190329	6.8	6.8	6.57	6.6	49047	6.6	down	down	correct
JJSF.US	J & J Snack Foods Corp	20190329	159.71	160.71	156.03	158.84	97011	152.4132	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20190329	139.19	139.24	138.08	138.74	367022	134.5532	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190329	6.12	6.42	6.12	6.2	171829	6.2	up	up	correct
JOBS.US	51job Inc	20190329	75	78.27	74.48	77.88	392052	77.88	up	up	correct
JOUT.US	Johnson Outdoors Inc	20190329	70.75	71.7	69.752	71.36	31409	69.6908	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190329	1.45	1.64	1.43	1.48	347513	14.8	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20190329	7.4335	7.5	7.3667	7.3667	1208	6.7339	down	down	correct
JRVR.US	James River Group Holdings Ltd	20190329	40.49	40.49	39.51	40.08	122610	36.8473	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190329	20.89	21.06	20.63	21.06	30188	17.9329	up	up	correct
JVA.US	Coffee Holding Co. Inc	20190329	5.42	5.47	5.32	5.41	32586	5.41	down	down	correct
JYNT.US	The Joint Corp	20190329	14.24	15.89	14.22	15.75	283632	15.75	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20190329	7.81	8.36	7.81	8.27	280949	8.27	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20190329	103.95	105.085	103.5	104.73	147897	97.3134	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20190329	28.5	29.22	27.53	28.62	190921	28.62	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190329	0.18	0.216	0.18	0.216	833	0.216	up	up	correct
KBAL.US	Kimball International Inc	20190329	14.3	14.36	13.96	14.14	293758	13.0835	down	down	correct
KBSF.US	KBS Fashion Group Limited	20190329	3.9875	4.1	3.7	3.8	70365	3.8	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190329	2.64	2.7	2.6	2.64	409125	2.64
KDNY.US	Chinook Therapeutics Inc	20190329	19.5	20.1	18.95	19.9	69200	19.9	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190329	28	28.17	27.765	27.97	1700348	26.3887	down	down	correct
KE.US	Kimball Electronics Inc	20190329	15.64	15.75	15.42	15.49	206163	15.49	down	down	correct
KELYA.US	Kelly Services Inc	20190329	22.44	22.57	22.04	22.06	145847	21.6579	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20190329	21.45	21.6866	21.06	21.06	1047	20.6166	down	down	correct
KERN.US	Akerna Corp	20190329	10.13	10.13	10.02	10.0965	50624	10.0965	down	down	correct
KERNW.US	Akerna Corp	20190329	0.6	0.64	0.5	0.64	32461	0.64	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20190329	7.92	7.92	7.5	7.5	6182	6.4035	down	down	correct
KFRC.US	Kforce Inc	20190329	34.89	35.38	34.78	35.12	131828	33.2708	up	up	correct
KHC.US	The Kraft Heinz Company	20190329	32.67	33.05	32.55	32.65	8129951	28.4767	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190329	44.77	44.77	43.2	44.23	115642	44.23	down	down	correct
KINS.US	Kingstone Companies Inc	20190329	14.94	14.9946	14.5	14.74	44906	13.5936	down	down	correct
KIRK.US	Kirkland's Inc	20190329	7.23	7.31	6.97	7.03	220765	7.03	down	down	correct
KLAC.US	KLA Corporation	20190329	118.75	119.6	118.12	119.41	1219602	113.9529	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20190329	13.99	14.61	13.9605	14.5	119434	14.5	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20190329	21.9	22.17	21.8	22.11	288853	21.1059	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190329	25.5	25.9	24.66	25.14	133899	125.7	down	down	correct
KMDA.US	Kamada Ltd	20190329	5.8	5.8175	5.7	5.73	49400	5.73	down	down	correct
KMPH.US	KemPharm Inc	20190329	1.67	1.73	1.62	1.67	13900	26.72
KNDI.US	Kandi Technologies Group Inc	20190329	5.65	5.7	5.31	5.61	1099131	5.61	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190329	17.8	18.22	16.8666	18.06	118715	18.06	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190329	68.23	68.81	67.87	68.57	73514	68.1183	up	up	correct
KOD.US	Kodiak Sciences Inc	20190329	6.75	6.75	6.4709	6.53	33458	6.53	down	down	correct
KOPN.US	Kopin Corporation	20190329	1.26	1.35	1.26	1.34	957193	1.34	up	up	correct
KOR.US	Corvus Gold Inc	20190329	1.5828	1.6	1.55	1.55	31600	1.55	down	down	correct
KOSS.US	Koss Corporation	20190329	2	2.06	1.95	2.06	15528	2.06	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190329	4.53	4.95	4.395	4.575	42860	4.575	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20190329	5.73	5.89	5.67	5.84	778484	5.84	up	up	correct
KRMD.US	Repro Med Systems Inc	20190329	1.53	1.6	1.53	1.6	39310	1.6	up	up	correct
KRNT.US	Kornit Digital Ltd	20190329	24.36	24.48	23.66	23.8	155756	23.8	down	down	correct
KRNY.US	Kearny Financial Corp	20190329	13	13.07	12.79	12.87	336495	11.877	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20190329	30.05	33.12	26.9	32.9	277261	32.9	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20190329	0.4	0.5	0.4	0.4197	1495	8.394	up	up	correct
KTCC.US	Key Tronic Corporation	20190329	6.25	6.25	6.1	6.17	19287	6.17	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190329	15.33	15.75	15.31	15.63	1229219	15.63	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190329	0.46	0.5	0.4598	0.49	14751	4.9	up	up	correct
KURA.US	Kura Oncology Inc	20190329	16.37	16.6	16.1001	16.59	132327	16.59	up	up	correct
KVHI.US	KVH Industries Inc	20190329	10.41	10.41	10.19	10.19	17676	10.19	down	down	correct
KXIN.US	Kaixin Auto Holdings	20190329	7.145	7.8	7.05	7.1825	16309	7.1825	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20190329	3.35	3.3661	3.21	3.34	4144	3.34	down	down	correct
KZR.US	Kezar Life Sciences Inc	20190329	17.31	17.94	17.31	17.74	60444	17.74	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20190329	11.78	11.82	11.49	11.74	19471	11.74	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190329	79.46	79.79	78.945	79.26	354366	70.9888	down	down	correct
LANC.US	Lancaster Colony Corporation	20190329	158.11	158.11	154.71	156.69	185752	149.3183	down	down	correct
LAND.US	Gladstone Land Corporation	20190329	12.54	12.65	12.35	12.65	199884	11.4907	up	up	correct
LARK.US	Landmark Bancorp Inc	20190329	20.6803	20.8798	20.6803	20.6893	3163	17.1091	up	up	correct
LASR.US	nLIGHT Inc	20190329	22.22	22.35	21.755	22.28	305433	22.28	up	up	correct
LAUR.US	Laureate Education Inc	20190329	14.86	15.11	14.84	14.97	896496	8.418	up	up	correct
LAWS.US	Lawson Products Inc	20190329	30.49	31.365	30.308	31.36	16134	31.36	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190329	15.08	15.13	14.76	14.93	130653	13.5458	down	down	correct
LBC.US	Luther Burbank Corporation	20190329	9.99	10.14	9.91	10.1	134197	9.439	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190329	92.94	92.94	91.23	91.64	215563	91.64	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20190329	92.99	92.99	91.405	91.74	533907	91.74	down	down	correct
LBTYA.US	Liberty Global plc	20190329	25.38	25.38	24.6	24.92	1432097	24.92	down	down	correct
LBTYK.US	Liberty Global plc	20190329	24.57	24.805	23.9	24.21	2921970	24.21	down	down	correct
LCNB.US	LCNB Corp	20190329	16.99	17.2	16.99	17.15	83426	15.2056	up	up	correct
LCRDX.US	LCRDX	20190329	10.05	10.05	10.05	10.05	0	8.633
LCUT.US	Lifetime Brands Inc	20190329	9.45	9.5	9.45	9.45	34883	9.0312
LE.US	Lands' End Inc	20190329	16.98	17.05	16.43	16.61	351521	16.61	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190329	84.19	84.41	83.43	83.87	291099	79.6824	down	down	correct
LEDS.US	SemiLEDs Corporation	20190329	3.77	3.8434	3.7	3.7	32442	3.7	down	down	correct
LEE.US	Lee Enterprises Incorporated	20190329	3.19	3.3	3.19	3.3	354793	33	up	up	correct
LEGH.US	Legacy Housing Corporation	20190329	12.8569	13.03	11.56	11.9	72864	11.9	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190329	10.15	10.15	10.15	10.15	0	33.9542
LEVL.US	Level One Bancorp Inc	20190329	23.77	23.8	23.25	23.26	8042	22.7339	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20190329	1.22	1.22	1.12	1.12	8589	33.6	down	down	correct
LFMD.US	LifeMD Inc	20190329	0.775	0.775	0.7437	0.7437	2400	0.7437	down	down	correct
LFUS.US	Littelfuse Inc	20190329	182.17	183.9	181.98	182.48	230934	177.8419	up	up	correct
LFVN.US	LifeVantage Corporation	20190329	14.7	14.77	14.27	14.29	137156	14.29	down	up	incorrect
LGIH.US	LGI Homes Inc	20190329	61.05	62.16	60.105	60.24	236076	60.24	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190329	124.65	126.6	123.72	125.71	337742	125.71	up	down	incorrect
LGO.US	Largo Resources Ltd	20190329	1.63	1.635	1.57	1.59	485332	15.9	down	down	correct
LHCG.US	LHC Group Inc	20190329	108.36	110.98	107.96	110.86	245209	110.86	up	up	correct
LIFE.US	aTyr Pharma Inc	20190329	0.5269	0.585	0.515	0.5501	381133	7.7014	up	up	correct
LILA.US	Liberty Latin America Ltd	20190329	19.25	19.41	18.87	19.34	285132	18.2281	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20190329	19.36	19.51	18.945	19.45	595928	18.3145	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20190329	3.24	3.24	3.1	3.1	16370	3.1	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190329	15.26	15.4	15.05	15.25	259153	15.25	down	down	correct
LIQT.US	LiqTech International Inc	20190329	2	2.17	1.96	2.15	888389	8.6	up	up	correct
LITE.US	Lumentum Holdings Inc	20190329	55.94	56.95	55.61	56.54	3242257	56.54	up	up	correct
LIVE.US	Live Ventures Incorporated	20190329	7.8061	7.8235	7.66	7.8	4149	7.8	down	down	correct
LIVN.US	LivaNova PLC	20190329	97.57	98.54	96.88	97.25	348852	97.25	down	down	correct
LIVX.US	LiveXLive Media Inc	20190329	5.46	5.72	5.35	5.38	101395	5.38	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20190329	6.63	6.7258	6.31	6.43	662466	6.43	down	down	correct
LKCO.US	Luokung Technology Corp	20190329	7.23	7.5399	7.2	7.45	1554	7.45	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190329	45.67	45.67	44.75	45.22	80302	42.1752	down	up	incorrect
LKQ.US	LKQ Corporation	20190329	28.42	28.54	28.2025	28.38	3601105	28.2567	down	up	incorrect
LLL.US	JX Luxventure Ltd	20190329	3.9875	4.1	3.7	3.8	70365	3.8	down	down	correct
LLNW.US	Limelight Networks Inc	20190329	3.05	3.32	3	3.23	2729784	3.23	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20190329	30.26	31.26	30.07	31	176068	30.0944	up	up	correct
LMB.US	Limbach Holdings Inc	20190329	7.3802	7.7	7.27	7.575	21627	7.575	up	up	correct
LMFA.US	LM Funding America Inc	20190329	1.44	1.464	1.38	1.38	74647	6.9	down	up	incorrect
LMNL.US	Liminal BioSciences Inc	20190329	0.2199	0.2199	0.2131	0.2131	4	213.0647	down	down	correct
LMNR.US	Limoneira Company	20190329	23.52	23.61	23.2	23.53	43805	22.2943	up	down	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20190329	16.37	16.98	16.37	16.96	165404	13.8287	up	down	incorrect
LMRKN.US	Landmark Infrastructure Partners LP	20190329	24.56	24.75	24.56	24.74	1692	20.4054	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190329	25	25	24.98	25	5391	20.0956
LMRKP.US	Landmark Infrastructure Partners LP	20190329	25.7	25.7	25.2005	25.4895	8971	20.7796	down	down	correct
LMST.US	Limestone Bancorp Inc	20190329	14.92	15.055	14.92	14.94	517	14.94	up	up	correct
LNDC.US	Landec Corporation	20190329	12.32	12.54	12.06	12.28	315632	12.28	down	down	correct
LNT.US	Alliant Energy Corporation	20190329	46.88	47.17	46.67	47.13	1262905	43.5566	up	up	correct
LNTH.US	Lantheus Holdings Inc	20190329	24.55	25.42	24.07	24.48	427087	24.48	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20190329	6.2	6.4	6.2	6.35	42483	5.1017	up	up	correct
LOB.US	Live Oak Bancshares Inc	20190329	14.54	14.75	14.5007	14.61	194401	14.4254	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20190329	13.02	13.05	12.91	13.01	290930	13.01	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190329	9.76	10.3	9.76	9.88	4989	9.88	up	up	correct
LOGI.US	Logitech International S.A	20190329	38.99	39.38	38.96	39.34	190359	37.8035	up	up	correct
LOOP.US	Loop Industries Inc	20190329	8.09	8.42	7.7616	7.92	62641	7.92	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190329	113.37	114.67	112.76	114.51	296868	114.51	up	up	correct
LORL.US	Loral Space & Communications Inc	20190329	36	36.115	35.7493	36.05	46330	26.1995	up	up	correct
LOVE.US	The Lovesac Company	20190329	28.25	28.71	27.26	27.81	32292	27.81	down	down	correct
LPCN.US	Lipocine Inc	20190329	2.32	2.37	2.22	2.31	370981	2.31	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20190329	69.6	70.21	69.3	69.65	594572	67.5931	up	down	incorrect
LPSN.US	LivePerson Inc	20190329	29.06	29.25	28.81	29.02	537044	29.02	down	down	correct
LPTH.US	LightPath Technologies Inc	20190329	1.53	1.58	1.5	1.5	35411	1.5	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190329	1.9	1.93	1.8628	1.87	290287	1.87	down	up	incorrect
LQDA.US	Liquidia Corporation	20190329	10.91	11.59	10.77	11.38	136787	11.38	up	up	correct
LQDT.US	Liquidity Services Inc	20190329	7.65	7.8	7.59	7.71	70892	7.71	up	up	correct
LRCX.US	Lam Research Corporation	20190329	177.77	179.79	177.08	179.01	1583045	171.9016	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190329	8.06	8.06	7.96	7.96	56949	4.3281	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20190329	2.63	2.77	2.61	2.74	16838	32.88	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20190329	15.8	15.8	15.8	15.8	2259	14.3232
LSCC.US	Lattice Semiconductor Corporation	20190329	11.84	12.05	11.76	11.93	1465600	11.93	up	up	correct
LSEA.US	Landsea Homes Corporation	20190329	10.06	10.06	10.03	10.05	369851	10.05	down	down	correct
LSTR.US	Landstar System Inc	20190329	109.85	110.5	109.1	109.39	364194	104.1953	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20190329	38.1	38.23	37.55	38.18	624090	38.18	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190329	38.27	38.29	37.63	38.24	828517	37.6167	down	down	correct
LTAFX.US	Altst Strgs Fd A	20190329	7.27	7.27	7.27	7.27	0	6.175
LTBR.US	Lightbridge Corporation	20190329	0.54	0.5582	0.49	0.5506	838037	6.6072	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20190329	7.03	7.03	7.03	7.03	0	5.9621
LTIFX.US	LTIFX	20190329	7.29	7.29	7.29	7.29	0	7.29
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190329	14.26	14.4	14.12	14.19	553808	14.19	down	up	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20190329	14.35	14.35	14.35	14.35	249	14.35
LTRX.US	Lantronix Inc	20190329	3.0716	3.1	3.02	3.02	52117	3.02	down	down	correct
LULU.US	Lululemon Athletica Inc	20190329	165.91	168.3	162.95	163.87	7223699	163.87	down	down	correct
LUMO.US	Lumos Pharma Inc	20190329	1.91	1.99	1.83	1.93	700317	17.37	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190329	4.26	4.31	4.15	4.17	101452	4.17	down	down	correct
LVO.US	LiveOne Inc	20190329	5.46	5.72	5.35	5.38	101400	5.38	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20190329	9.98	10	9.98	10	15899	10	up	down	incorrect
LWAY.US	Lifeway Foods Inc	20190329	2.25	2.42	2.21	2.42	21064	2.42	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190329	1.19	1.19	1.11	1.18	129325	1.18	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190329	10.43	10.5	9.45	10.5	1650873	10.5	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190329	5.31	5.73	5.28	5.56	624230	5.56	up	up	correct
LYFT.US	Lyft Inc	20190329	87.24	88.6	78.02	78.29	71485240	78.29	down	down	correct
LYL.US	Dragon Victory International Limited	20190329	1.47	1.48	1.42	1.4271	12153	1.4271	down	down	correct
LYTS.US	LSI Industries Inc	20190329	2.52	2.67	2.49	2.63	262874	2.4087	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190329	7.01	7.1	6.8	6.95	25810	4.8587	down	down	correct
MANH.US	Manhattan Associates Inc	20190329	54.94	55.4	54.62	55.11	324874	55.11	up	up	correct
MANT.US	ManTech International Corporation	20190329	54.2	55.1175	53.51	54.02	148518	51.4953	down	up	incorrect
MAR.US	Marriott International Inc	20190329	124.01	125.455	123.87	125.09	2175112	123.2284	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190329	0.55	0.5579	0.51	0.5205	59986	2.082	down	down	correct
MARK.US	Remark Holdings Inc	20190329	1.9	2.02	1.8	1.85	167016	1.85	down	up	incorrect
MARPS.US	Marine Petroleum Trust	20190329	2.42	2.4683	2.34	2.41	5103	1.9084	down	down	correct
MASI.US	Masimo Corporation	20190329	136.99	139.48	135.98	138.28	635576	138.28	up	up	correct
MAT.US	Mattel Inc	20190329	13.1	13.19	12.92	13	3086592	13	down	down	correct
MATW.US	Matthews International Corporation	20190329	36.5	37.11	36.41	36.95	124421	34.5536	up	up	correct
MAYS.US	J.W. Mays Inc	20190329	38.25	38.25	37.9	37.9	346	37.9	down	down	correct
MBCN.US	Middlefield Banc Corp	20190329	42.2	42.2399	41.21	41.21	1658	19.0717	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190329	1.65	1.67	1.53	1.53	191721	1.53	down	down	correct
MBIN.US	Merchants Bancorp	20190329	21.63	21.78	21.35	21.5	35497	20.7061	down	up	incorrect
MBINP.US	Merchants Bancorp	20190329	25.7	26.133	25.6	25.97	66700	21.6723	up	down	incorrect
MBIO.US	Mustang Bio Inc	20190329	3.468	3.54	3.4	3.41	42220	3.41	down	down	correct
MBOT.US	Microbot Medical Inc	20190329	7.68	8.0088	7.5825	7.75	50712	7.75	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190329	0.9	0.9	0.7999	0.81	145078	4.86	down	down	correct
MBUU.US	Malibu Boats Inc	20190329	40.26	40.4465	38.26	39.58	213109	39.58	down	down	correct
MBWM.US	Mercantile Bank Corporation	20190329	33.05	33.3	32.37	32.72	34258	29.3918	down	down	correct
MCBC.US	Macatawa Bank Corporation	20190329	10.03	10.05	9.64	9.94	138133	9.0246	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190329	13.22	13.22	13.22	13.22	0	11.2601
MCFT.US	MasterCraft Boat Holdings Inc	20190329	22.85	22.915	22.295	22.57	122386	22.57	down	down	correct
MCHP.US	Microchip Technology Incorporated	20190329	82.07	83.24	81.95	82.96	5226462	39.9539	up	down	incorrect
MCHX.US	Marchex Inc	20190329	4.67	4.77	4.59	4.73	226973	4.73	up	up	correct
MCRB.US	Seres Therapeutics Inc	20190329	7.02	7.02	6.78	6.87	201738	6.87	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20190329	44.01	44.83	43.44	43.92	85662	43.92	down	down	correct
MDB.US	MongoDB Inc	20190329	147.75	149.77	145.755	147.02	777569	147.02	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190329	126.86	128	122.5	125.26	352195	125.26	down	down	correct
MDGS.US	Medigus Ltd	20190329	3	3.1299	2.85	2.9609	77546	2.9609	down	down	correct
MDJH.US	MDJM Ltd	20190329	3.81	3.9799	3.4601	3.4601	2200	3.4601	down	down	correct
MDLZ.US	Mondelez International Inc	20190329	49.5	49.96	49.42	49.92	6701237	47.299	up	down	incorrect
MDNA.US	Medicenna Therapeutics Corp	20190329	0.559	0.559	0.559	0.559	1000	0.559
MDRX.US	Allscripts Healthcare Solutions Inc	20190329	9.72	9.8	9.53	9.54	2018374	9.54	down	down	correct
MDVL.US	Medavail Holdings Inc	20190329	1.65	1.7	1.5501	1.59	38027	19.08	down	down	correct
MDWD.US	MediWound Ltd	20190329	5.12	5.19	5	5	65048	5	down	down	correct
MDXG.US	MiMedx Group Inc	20190329	3.625	3.625	3.46	3.51	104417	3.51	down	down	correct
MEDP.US	Medpace Holdings Inc	20190329	58.8	59.15	57.51	58.97	465745	58.97	up	up	correct
MEIP.US	MEI Pharma Inc	20190329	3.07	3.12	3.02	3.07	145702	3.07
MELI.US	MercadoLibre Inc	20190329	503.11	511.49	498.135	507.73	389617	507.73	up	up	correct
MEOH.US	Methanex Corporation	20190329	56.51	57.49	56.45	56.86	256067	53.3261	up	down	incorrect
MERC.US	Mercer International Inc	20190329	13.82	13.83	13.43	13.51	201916	12.2608	down	up	incorrect
MESA.US	Mesa Air Group Inc	20190329	8.45	8.51	8.15	8.34	176464	8.34	down	down	correct
MESO.US	Mesoblast Limited	20190329	5.1101	5.31	5.1101	5.25	83607	5.25	up	up	correct
METC.US	Ramaco Resources Inc	20190329	5.87	6	5.77	5.8	47669	5.8	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20190329	10.08	10.08	10.08	10.08	400	10.08
MFH.US	Mercurity Fintech Holding Inc	20190329	1.75	1.7502	1.55	1.66	163115	3.32	down	up	incorrect
MFIN.US	Medallion Financial Corp	20190329	6.64	6.96	6.64	6.9	72944	6.9	up	up	correct
MGEE.US	MGE Energy Inc	20190329	67.27	68.61	67.1589	67.97	112827	64.3013	up	up	correct
MGI.US	MoneyGram International Inc	20190329	2.18	2.1819	2.04	2.04	320100	2.04	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20190329	8.65	8.65	8.35	8.36	80463	7.8726	down	up	incorrect
MGLN.US	Magellan Health Inc	20190329	65.41	66.5	64.83	65.92	354803	65.92	up	up	correct
MGNI.US	Magnite Inc	20190329	6.09	6.125	5.64	6.08	1496777	6.08	down	down	correct
MGNX.US	MacroGenics Inc	20190329	17.71	18.3	17.08	17.98	1001675	17.98	up	up	correct
MGPI.US	MGP Ingredients Inc	20190329	77.62	77.99	74.85	77.15	296776	75.1258	down	down	correct
MGRC.US	McGrath RentCorp	20190329	57.71	58.0346	56.5	56.57	110912	52.897	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20190329	17.15	17.53	16	16.47	204608	16.47	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20190329	17.86	17.86	16.72	17.23	156321	17.23	down	down	correct
MGYR.US	Magyar Bancorp Inc	20190329	11.26	11.26	11.26	11.26	135	9.1253
MHLD.US	Maiden Holdings Ltd	20190329	0.7985	0.84	0.72	0.7427	1520796	0.7427	down	down	correct
MICT.US	MICT Inc	20190329	1.289	1.32	1.24	1.26	68278	1.26	down	down	correct
MIDD.US	The Middleby Corporation	20190329	128.35	132	128.11	130.03	713206	130.03	up	up	correct
MIME.US	Mimecast Limited	20190329	47.61	48.18	46.81	47.35	666044	47.35	down	down	correct
MIND.US	MIND Technology Inc	20190329	3.95	3.96	3.93	3.93	7611	3.93	down	down	correct
MINDP.US	MIND Technology Inc	20190329	24.4	24.6299	24.4	24.5616	3798	18.7029	up	up	correct
MINM.US	Minim Inc. Common Stock	20190329	1.113	1.113	1	1	850	1	down	down	correct
MITK.US	Mitek Systems Inc	20190329	12.08	12.4	11.86	12.24	358966	12.24	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20190329	13.7257	13.8	12.2	12.8	10135	12.8	down	down	correct
MKSI.US	MKS Instruments Inc	20190329	91.25	93.22	90.735	93.05	701671	91.3949	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190329	248	248.31	245.71	246.08	188460	242.2981	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20190329	1.05	1.05	1	1	4404	1	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190329	235.48	236.97	230.1	230.5	33589	228.9202	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190329	22.2	22.605	22.09	22.59	1513160	21.8867	up	up	correct
MLHR.US	Herman Miller Inc	20190329	35.41	35.49	34.8	35.18	392982	33.8567	down	down	correct
MLKN.US	MillerKnoll Inc	20190329	35.41	35.49	34.8	35.18	392982	33.7054	down	down	correct
MLVF.US	Malvern Bancorp Inc	20190329	20.33	20.33	20.08	20.12	7039	20.12	down	down	correct
MMAT.US	Meta Materials Inc	20190329	3.4	3.4	3.22	3.28	101500	3.28	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20190329	12.73	12.73	12.395	12.45	191007	10.2942	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190329	0.74	0.74	0.74	0.74	1600	0.74
MMSI.US	Merit Medical Systems Inc	20190329	60.63	61.93	60.33	61.83	763654	61.83	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20190329	26.92	27.73	26.895	27.6	203306	27.6	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20190329	2.17	2.17	2.14	2.14	83502	1.7333	down	down	correct
MNDT.US	Mandiant Inc.	20190329	16.68	16.87	16.62	16.79	1849818	16.79	up	up	correct
MNKD.US	MannKind Corporation	20190329	1.94	1.99	1.92	1.97	2027859	1.97	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190329	0.0587	0.0587	0.05	0.0586	2000	0.4688	down	down	correct
MNOV.US	MediciNova Inc	20190329	8.27	8.37	8.2	8.28	53603	8.28	up	up	correct
MNRO.US	Monro Inc	20190329	85.56	86.84	85.56	86.52	479955	82.9544	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20190329	21.7	21.8	21.6	21.6	2880	21.6	down	down	correct
MNST.US	Monster Beverage Corporation	20190329	54.55	54.84	53.74	54.58	4901527	54.58	up	up	correct
MNTV.US	Momentive Global Inc	20190329	18	18.37	17.61	18.21	1480608	18.21	up	up	correct
MNTX.US	Manitex International Inc	20190329	7.79	7.79	7.57	7.65	30399	7.65	down	down	correct
MODV.US	ModivCare Inc	20190329	66.55	67.55	66.43	66.62	84241	64.7215	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20190329	27.57	27.75	26.79	27.25	126683	24.9331	down	down	correct
MOGO.US	Mogo Inc	20190329	2.5	2.54	2.42	2.5	10844	2.5
MOLN.US	Molecular Partners AG American Depositary Shares	20190329	17.1	17.1	16.72	17	6019	17	down	down	correct
MOMO.US	Momo Inc	20190329	38.09	38.69	37.94	38.24	4472325	34.8533	up	up	correct
MOR.US	MorphoSys AG	20190329	22.77	22.9386	22.7	22.72	6669	22.72	down	down	correct
MORN.US	Morningstar Inc	20190329	125.52	125.99	123.97	125.99	75745	123.574	up	up	correct
MOSY.US	MoSys Inc	20190329	3.58	3.64	3.5	3.5	18204	3.5	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190329	3.9292	4	3.9	3.9	25170	3.9	down	down	correct
MOXC.US	Moxian Inc	20190329	0.93	0.93	0.8377	0.85	56956	4.25	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20190329	19.06	19.19	18.7	18.87	81880	18.87	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20190329	24.5	24.5	24.5	24.5	1256	22.4099
MPWR.US	Monolithic Power Systems Inc	20190329	135.85	136.695	134.61	135.49	285879	132.6746	down	down	correct
MRAM.US	Everspin Technologies Inc	20190329	7.38	7.73	7.31	7.66	53069	7.66	up	down	incorrect
MRBK.US	Meridian Corporation	20190329	17.64	18.35	17.64	18.04	1082	16.7382	up	up	correct
MRCC.US	Monroe Capital Corporation	20190329	12.2	12.2297	12.05	12.14	139958	8.7832	down	down	correct
MRCY.US	Mercury Systems Inc	20190329	64.23	65.29	63.55	64.08	287710	64.08	down	down	correct
MRIN.US	Marin Software Incorporated	20190329	4.46	4.65	4.4	4.57	91467	4.57	up	up	correct
MRKR.US	Marker Therapeutics Inc	20190329	7.05	7.05	6.2	6.6	1354240	6.6	down	down	correct
MRLN.US	Marlin Business Services Corp	20190329	21.62	22.1	21.44	21.5	13766	19.3268	down	down	correct
MRNA.US	Moderna Inc	20190329	19.87	20.8	19.47	20.35	660854	20.35	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190329	3.96	4.22	3.9	4.18	273738	16.72	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20190329	5.06	5.35	5.06	5.26	182198	5.26	up	up	correct
MRTN.US	Marten Transport Ltd	20190329	17.77	18	17.71	17.83	583422	10.6566	up	down	incorrect
MRTX.US	Mirati Therapeutics Inc	20190329	74.15	75.21	71.53	73.3	706658	73.3	down	down	correct
MRUS.US	Merus N.V	20190329	12.75	14.83	12.51	14.77	99105	14.77	up	up	correct
MRVL.US	Marvell Technology Inc	20190329	19.59	19.985	19.58	19.89	16222400	19.487	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20190329	24.55	24.63	23.99	24.06	67193	21.0249	down	down	correct
MSEX.US	Middlesex Water Company	20190329	55.87	56.25	55.15	55.99	61521	53.8087	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190329	13.65	13.65	13.65	13.65	0	11.5682
MSFIX.US	The Multi	20190329	13.87	13.87	13.87	13.87	0	11.7543
MSFT.US	Microsoft Corporation	20190329	118.07	118.32	116.96	117.94	25399750	114.5343	down	up	incorrect
MSFYX.US	The Multi	20190329	13.37	13.37	13.37	13.37	0	11.3309
MSTR.US	MicroStrategy Incorporated	20190329	144.98	147.5	142.2	144.25	88054	144.25	down	down	correct
MSVB.US	Mid	20190329	12.43	12.43	12.43	12.43	150	12.1908
MTBC.US	CareCloud Inc	20190329	4.5	4.52	4.395	4.41	84681	4.41	down	down	correct
MTBCP.US	CareCloud Inc	20190329	26.6	26.78	26.6	26.7501	10281	20.4086	up	up	correct
MTC.US	Mmtec Inc	20190329	4.57	4.79	4.57	4.79	259	4.79	up	down	incorrect
MTEM.US	Molecular Templates Inc	20190329	5.79	6.34	5.42	5.81	144471	5.81	up	up	correct
MTEX.US	Mannatech Incorporated	20190329	17.55	18.05	17.5058	17.75	3948	14.9072	up	up	correct
MTLS.US	Materialise NV	20190329	15.74	15.98	15.71	15.74	99396	15.74
MTP.US	Midatech Pharma plc	20190329	0.378	0.38	0.3411	0.3674	6941	18.37	down	down	correct
MTRX.US	Matrix Service Company	20190329	20.01	20.22	19.49	19.58	170416	19.58	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20190329	16.65	16.87	16.42	16.71	339675	16.71	up	down	incorrect
MU.US	Micron Technology Inc	20190329	40.25	41.52	40.22	41.33	35716883	41.2723	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190329	10.07	10.08	10.05	10.08	63323	10.08	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20190329	10.55	10.58	10.55	10.58	5198	10.58	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190329	0.51	0.59	0.51	0.55	21710	0.55	up	down	incorrect
MULN.US	Mullen Automotive Inc	20190329	5.82	6.27	5.81	5.9	82500	5.9	up	up	correct
MVBF.US	MVB Financial Corp	20190329	14.85	15.48	14.85	15.25	6640	14.609	up	up	correct
MVIS.US	MicroVision Inc	20190329	0.985	0.988	0.9402	0.9688	206029	0.9688	down	down	correct
MVST.US	Microvast Holdings Inc	20190329	9.74	9.757	9.74	9.757	50100	9.757	up	up	correct
MYFW.US	First Western Financial Inc	20190329	13.11	13.11	13.11	13.11	253	13.11
MYGN.US	Myriad Genetics Inc	20190329	34.93	35.0876	33.07	33.2	1331015	33.2	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190329	0.98	1.0196	0.96	0.97	274077	46.56	down	down	correct
MYRG.US	MYR Group Inc	20190329	35.06	35.46	34.42	34.63	144316	34.63	down	down	correct
MYSZ.US	My Size Inc	20190329	0.78	0.8248	0.77	0.7801	6877	11.7015	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20190329	11.72	11.72	11.5	11.5	3483	11.5	down	up	incorrect
NAKD.US	Naked Brand Group Limited	20190329	0.3	0.32	0.3	0.3149	376	472.3503	up	up	correct
NAOV.US	NanoVibronix Inc	20190329	3.9983	4.1	3.9983	4.05	14190	4.05	up	up	correct
NATH.US	Nathan's Famous Inc	20190329	68.12	69.8	67.5	68.4	9187	64.4169	up	down	incorrect
NATI.US	National Instruments Corporation	20190329	44.61	44.92	44.23	44.36	554783	41.3182	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20190329	9.25	9.4	8.82	9.29	15650	8.7982	up	down	incorrect
NAVI.US	Navient Corporation	20190329	11.85	11.945	11.54	11.57	1941026	10.0459	down	down	correct
NBEV.US	NewAge Inc	20190329	5.44	5.56	5.15	5.26	6855208	5.26	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190329	86.19	88.24	85.71	88.1	587587	88.1	up	up	correct
NBN.US	Northeast Bank	20190329	20.66	21.135	20.4	20.68	191275	20.5801	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190329	2.41	2.52	2.4	2.44	82249	24.4	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20190329	2.31	2.4473	2.21	2.25	54764	2.25	down	down	correct
NBTB.US	NBT Bancorp Inc	20190329	36.31	36.35	35.53	36.01	151681	33.1096	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20190329	58.37	60.35	57.84	59.6	67338	59.6	up	down	incorrect
NCMI.US	National CineMedia Inc	20190329	7.07	7.12	6.94	7.05	284187	5.6564	down	down	correct
NCNA.US	NuCana plc	20190329	15.62	17.4	15.51	17	43480	17	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20190329	5.41	5.58	5.08	5.18	114803	103.6	down	down	correct
NCTY.US	The9 Limited	20190329	2.02	2.03	1.88	1.88	619810	18.8	down	up	incorrect
NDAQ.US	Nasdaq Inc	20190329	87.26	87.83	86.9	87.49	1221615	83.8299	up	up	correct
NDLS.US	Noodles & Company	20190329	6.65	6.9	6.65	6.8	644004	6.8	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20190329	2.14	2.2395	1.5002	1.66	2322051	1.66	down	up	incorrect
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190329	0.6678	0.6939	0.3999	0.62	91397	0.62	down	down	correct
NDSN.US	Nordson Corporation	20190329	132.47	133.34	132.14	132.52	129644	129.2845	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190329	11.375	11.375	11.11	11.11	42391	8.0466	down	down	correct
NEGG.US	Newegg Commerce Inc	20190329	12	12	12	12	0	12
NEO.US	NeoGenomics Inc	20190329	19.8	20.53	19.56	20.46	1177424	20.46	up	up	correct
NEOG.US	Neogen Corporation	20190329	56.95	57.49	55.785	57.39	249072	28.695	up	up	correct
NEON.US	Neonode Inc	20190329	2.98	3.3	2.9451	3.16	83055	3.16	up	up	correct
NEPH.US	Nephros Inc	20190329	0.47	0.4795	0.45	0.4795	2711	4.3155	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20190329	3.19	3.2	3.06	3.19	251795	3.19
NERV.US	Minerva Neurosciences Inc	20190329	7.84	7.97	7.79	7.86	82525	7.86	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20190329	10.52	10.55	10.34	10.45	31451	10.45	down	down	correct
NESRW.US	NESRW	20190329	1	1.14	1	1.14	2643	1.14	up	up	correct
NETE.US	Net Element Inc	20190329	5.82	6.27	5.8109	5.9	82458	5.9	up	up	correct
NEWT.US	Newtek Business Services Corp	20190329	20.13	20.19	19.6279	19.64	191090	14.5246	down	down	correct
NEXT.US	NextDecade Corporation	20190329	5.22	5.9598	5.22	5.52	251798	5.52	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190329	14.11	14.11	13.72	13.9	158263	12.6853	down	down	correct
NFE.US	New Fortress Energy Inc	20190329	10.24	11.93	9.55	11.68	575391	11.4769	up	up	correct
NFLX.US	Netflix Inc	20190329	357.16	358.25	353.71	356.56	4705636	356.56	down	down	correct
NH.US	NantHealth Inc	20190329	0.97	0.9998	0.9	0.92	218329	0.92	down	down	correct
NHTC.US	Natural Health Trends Corp	20190329	12.89	13	12.82	12.96	38151	9.5965	up	up	correct
NICE.US	NICE Ltd	20190329	119.7	123.57	117.927	122.51	334400	122.51	up	down	incorrect
NICHX.US	NICHX	20190329	25.47	25.47	25.47	25.47	0	22.242
NICK.US	Nicholas Financial Inc	20190329	8.897	9.4213	8.8764	9	10041	9	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190329	0.9161	0.9998	0.9101	0.95	48122	0.95	up	up	correct
NIU.US	Niu Technologies	20190329	8.31	8.31	8	8.11	25650	8.11	down	down	correct
NK.US	NantKwest Inc	20190329	1.73	1.73	1.52	1.58	415278	1.58	down	down	correct
NKSH.US	National Bankshares Inc	20190329	42.74	44.15	41.51	42.85	18384	38.1563	up	up	correct
NKTR.US	Nektar Therapeutics	20190329	32.6	33.68	32.55	33.6	1688584	33.6	up	up	correct
NLOK.US	NortonLifeLock Inc	20190329	23.07	23.12	22.87	22.99	4312469	12.5521	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20190329	2.68	2.71	2.6432	2.695	55503	2.695	up	up	correct
NMFC.US	New Mountain Finance Corporation	20190329	13.73	13.75	13.55	13.57	341186	10.2538	down	down	correct
NMIH.US	NMI Holdings Inc	20190329	26.45	26.56	25.67	25.87	545841	25.87	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20190329	1.0685	1.0685	0.994	1.03	5087	10.3	down	up	incorrect
NMRK.US	Newmark Group Inc	20190329	8.37	8.51	8.24	8.34	723388	7.9256	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190329	4.08	4.2	4	4.14	4300	4.14	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20190329	1.74	1.96	1.61	1.93	1030214	1.93	up	up	correct
NNBR.US	NN Inc	20190329	7.79	7.89	7.27	7.49	570654	7.3534	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20190329	0.696	0.72	0.6801	0.7099	7568	7.099	up	up	correct
NODK.US	NI Holdings Inc	20190329	16.32	16.32	15.91	16	41626	16	down	down	correct
NOTV.US	Inotiv Inc	20190329	2.06	2.11	2.06	2.07	19688	2.07	up	down	incorrect
NOVN.US	Novan Inc	20190329	1.06	1.09	0.95	0.955	12399	9.55	down	down	correct
NOVT.US	Novanta Inc	20190329	84.58	85.1	83.43	84.73	142338	84.73	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190329	1.18	1.2	1.15	1.15	1157	28.75	down	down	correct
NRC.US	National Research Corporation	20190329	38.75	39	38.34	38.6	21098	37.7323	down	down	correct
NRIM.US	Northrim BanCorp Inc	20190329	34.65	34.89	34.15	34.42	13723	30.937	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190329	20.14	20.14	20.14	20.14	0	16.2554
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190329	20.26	20.26	20.26	20.26	0	16.7131
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190329	20.25	20.25	20.25	20.25	0	16.2713
NRXP.US	NRx Pharmaceuticals Inc	20190329	10.33	10.33	10.33	10.33	0	10.33
NRXPW.US	NRx Pharmaceuticals Inc	20190329	0.18	0.18	0.18	0.18	100	0.18
NSEC.US	The National Security Group Inc	20190329	11.85	12.1547	11.8176	12.12	6084	11.4882	up	up	correct
NSIT.US	Insight Enterprises Inc	20190329	55.41	55.595	54.72	55.06	299453	55.06	down	down	correct
NSPR.US	InspireMD Inc	20190329	105	112.5	97.5	105	2200	105
NSSC.US	Napco Security Technologies Inc	20190329	20.63	20.8	20.11	20.74	179748	20.74	up	up	correct
NSTG.US	NanoString Technologies Inc	20190329	23.71	24.412	23.05	23.93	1012360	23.93	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20190329	4.653	4.728	4.6299	4.728	1302	4.728	up	down	incorrect
NTAP.US	NetApp Inc	20190329	67.99	69.43	67.99	69.34	2643534	63.3764	up	up	correct
NTCT.US	NetScout Systems Inc	20190329	27.86	28.08	27.47	28.07	301249	28.07	up	up	correct
NTES.US	NetEase Inc	20190329	239.34	241.73	237.66	241.45	3374120	45.9436	up	down	incorrect
NTGR.US	NETGEAR Inc	20190329	33.2	33.435	32.83	33.12	275905	33.12	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190329	26.6	27.535	26.45	26.75	5663	12.8879	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190329	16.8	17.21	16.53	17.08	397452	17.08	up	up	correct
NTNX.US	Nutanix Inc	20190329	36.88	37.98	36.88	37.74	4435271	37.74	up	up	correct
NTRA.US	Natera Inc	20190329	20.33	21.31	19.83	20.62	1213808	20.62	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20190329	9.7	10.25	9.7	10.25	1550	41	up	up	correct
NTRS.US	Northern Trust Corporation	20190329	90.98	91.34	90.09	90.41	1066453	83.5025	down	down	correct
NTUS.US	Natus Medical Incorporated	20190329	25.57	25.65	25.23	25.38	164365	25.38	down	down	correct
NTWK.US	NetSol Technologies Inc	20190329	6.46	6.715	6.44	6.51	27271	6.51	up	up	correct
NUAN.US	Nuance Communications Inc	20190329	16.9167	16.9667	16.7968	16.9167	1181607	14.6465
NURO.US	NeuroMetrix Inc	20190329	1.1	1.11	1.08	1.1	68786	11
NUVA.US	NuVasive Inc	20190329	56.75	57.49	56.05	56.79	397410	56.79	up	up	correct
NUWE.US	Nuwellis Inc	20190329	4.45	4.4801	4.08	4.11	377904	4.11	down	down	correct
NVAX.US	Novavax Inc	20190329	0.5475	0.5656	0.54	0.5509	525721	11.018	up	down	incorrect
NVCN.US	Neovasc Inc	20190329	0.4021	0.428	0.39	0.4206	1116310	4.206	up	up	correct
NVCR.US	NovoCure Limited	20190329	47.65	48.5	47.1	48.17	864659	48.17	up	up	correct
NVDA.US	NVIDIA Corporation	20190329	179.94	180.54	177.91	179.56	11422379	44.6487	down	up	incorrect
NVEC.US	NVE Corporation	20190329	97.29	98.42	96.905	97.89	14741	82.4735	up	up	correct
NVEE.US	NV5 Global Inc	20190329	59.27	59.56	58.16	59.36	88588	59.36	up	up	correct
NVFY.US	Nova LifeStyle Inc	20190329	0.83	0.99	0.8127	0.88	325600	4.4	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190329	1.57	1.57	1.49	1.55	86434	46.5	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20190329	24.9	25.315	24.87	25.18	67445	25.18	up	up	correct
NVNO.US	enVVeno Medical Corp	20190329	38.4	42.5	37.95	39	4916	39	up	down	incorrect
NVNOW.US	enVVeno Medical Corporation	20190329	0.296	0.339	0.296	0.339	1500	0.339	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20190329	0.14	0.155	0.14	0.155	642	15.5	up	up	correct
NWBI.US	Northwest Bancshares Inc	20190329	17.08	17.16	16.86	16.97	598941	14.5033	down	down	correct
NWE.US	NorthWestern Corporation	20190329	70.22	70.59	69.83	70.41	427199	63.2951	up	up	correct
NWFL.US	Norwood Financial Corp	20190329	30.9965	31.83	30.83	30.84	4313	27.9665	down	down	correct
NWL.US	Newell Brands Inc	20190329	15.51	15.53	15.18	15.34	6709156	13.3969	down	down	correct
NWLI.US	National Western Life Group Inc	20190329	268.45	268.45	260.35	262.47	15536	261.2	down	down	correct
NWPX.US	Northwest Pipe Company	20190329	24.45	24.53	23.85	24	123308	24	down	up	incorrect
NWS.US	News Corporation	20190329	12.51	12.53	12.42	12.49	367487	12.1001	down	down	correct
NWSA.US	News Corporation	20190329	12.43	12.46	12.35	12.44	2173431	12.0498	up	down	incorrect
NXGN.US	NextGen Healthcare Inc	20190329	16.94	17	16.73	16.83	235967	16.83	down	down	correct
NXPI.US	NXP Semiconductors N.V	20190329	87.07	89	87.01	88.39	3212814	85.5022	up	up	correct
NXST.US	Nexstar Media Group Inc	20190329	111.3	111.3	108.24	108.37	557175	102.195	down	down	correct
NXTD.US	Nxt	20190329	0.86	0.8946	0.783	0.85	247810	8.5	down	down	correct
NXTP.US	Nextplay Technologies Inc	20190329	2.08	2.08	1.95	2.03	32000	2.03	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190329	6.08	6.1	6.04	6.09	1856707	4.6783	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20190329	23.56	23.69	23.4927	23.67	46604	19.0944	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20190329	24.17	24.5889	24.17	24.39	5686	19.7977	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190329	2.06	2.06	1.96	1.97	48147	1.97	down	down	correct
OBAS.US	Optibase Ltd	20190329	9.5654	9.8	9.1455	9.8	3600	9.8	up	up	correct
OBCI.US	Ocean Bio	20190329	3.85	3.85	3.4	3.41	46392	3.2862	down	up	incorrect
OBLG.US	Oblong Inc	20190329	0.133	0.145	0.133	0.136	14609	1.36	up	up	correct
OBNK.US	Origin Bancorp Inc	20190329	34	34.27	33.35	34.05	36126	32.9086	up	up	correct
OBSV.US	ObsEva SA	20190329	12.8	12.8	12.69	12.79	25482	12.79	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190329	27.25	27.25	27.25	27.25	0	25.231
OCC.US	Optical Cable Corporation	20190329	4.67	4.74	4.67	4.67	3937	4.67
OCCI.US	OFS Credit Company Inc	20190329	17.5	18.4125	17.3	17.85	41334	11.5278	up	up	correct
OCCIP.US	OFS Credit Company Inc	20190329	25	25.67	24.9	24.91	10416	20.672	down	down	correct
OCFC.US	OceanFirst Financial Corp	20190329	24.42	24.5	23.89	24.06	198107	21.9139	down	down	correct
OCGN.US	Ocugen Inc	20190329	0.1195	0.121	0.114	0.1157	53131	6.942	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20190329	5.23	5.24	5.18	5.18	484639	4.1671	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20190329	4.02	4.05	3.9	3.97	755303	3.97	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20190329	0.5176	0.54	0.51	0.51	3257	24.48	down	down	correct
OCX.US	OncoCyte Corporation	20190329	3.95	4.06	3.8054	3.95	326094	3.95
ODFL.US	Old Dominion Freight Line Inc	20190329	146.1	146.7	144.04	144.39	690172	95.3319	down	down	correct
ODP.US	The ODP Corporation	20190329	3.73	3.76	3.6	3.63	568152	34.492	down	down	correct
ODT.US	Odonate Therapeutics Inc	20190329	21.58	22.68	21.545	22.11	49180	22.11	up	down	incorrect
OEG.US	Orbital Energy Group Inc	20190329	1.19	1.2099	1.18	1.18	58125	1.18	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20190329	0.905	0.92	0.8506	0.8855	61499	0.8855	down	down	correct
OFED.US	Oconee Federal Financial Corp	20190329	26.05	26.12	26.01	26.01	1398	24.8149	down	down	correct
OFIX.US	Orthofix Medical Inc	20190329	56.25	56.49	55.615	56.41	109855	56.41	up	up	correct
OFLX.US	Omega Flex Inc	20190329	73.7972	76.78	73.7972	75.8	37723	73.6257	up	up	correct
OFS.US	OFS Capital Corporation	20190329	12	12.25	11.73	11.75	109388	8.429	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190329	6.58	6.81	6.555	6.75	535313	6.75	up	up	correct
OIIM.US	O2Micro International Limited	20190329	1.68	1.7167	1.6701	1.71	6094	1.71	up	up	correct
OKTA.US	Okta Inc	20190329	82.28	83.78	81.405	82.73	1292384	82.73	up	up	correct
OLED.US	Universal Display Corporation	20190329	153.5	154.03	151.4	152.85	780642	151.4353	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190329	85.89	86.35	83.95	85.33	1084777	85.33	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190329	43.84	45.21	43.84	45.09	125866	41.914	up	up	correct
OMCL.US	Omnicell Inc	20190329	80.71	81.34	79.625	80.84	422903	80.84	up	up	correct
OMER.US	Omeros Corporation	20190329	17.42	17.47	17.1	17.37	318735	17.37	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20190329	7.18	7.364	7.16	7.16	4740	7.16	down	down	correct
OMP.US	Oasis Midstream Partners LP	20190329	20.53	20.8879	20.28	20.32	67902	14.1118	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190329	8.4	9.2	8.4	8.4	13400	168
ON.US	ON Semiconductor Corporation	20190329	20.62	20.85	20.39	20.57	6189068	20.57	down	up	incorrect
ONB.US	Old National Bancorp	20190329	16.7	16.71	16.3	16.4	952960	14.9758	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20190329	0.5156	0.579	0.5105	0.557	56820	5.57	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20190329	1.11	1.25	1.11	1.2	79761	8.4	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190329	1.8702	1.8929	1.809	1.86	43979	1.86	down	down	correct
ONDS.US	Ondas Holdings Inc	20190329	6	6	6	6	0	6
ONTX.US	Onconova Therapeutics Inc	20190329	3.46	3.46	3.23	3.3	5560	49.5	down	down	correct
ONVO.US	Organovo Holdings Inc	20190329	1.02	1.02	0.9741	0.992	28821	19.84	down	down	correct
OPBK.US	OP Bancorp	20190329	8.84	8.89	8.67	8.75	19065	8.0299	down	down	correct
OPCH.US	Option Care Health Inc	20190329	1.81	2.06	1.81	2	4160349	8	up	up	correct
OPGN.US	OpGen Inc	20190329	0.61	0.619	0.6	0.604	40300	12.08	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20190329	3.8046	4.01	3.7176	3.95	3697	3.95	up	down	incorrect
OPI.US	Office Properties Income Trust	20190329	28.04	28.23	27.5	27.64	411974	22.5938	down	down	correct
OPK.US	OPKO Health Inc	20190329	2.55	2.64	2.52	2.61	4708255	2.61	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190329	13.275	13.29	13.11	13.12	11465	13.12	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20190329	21.66	21.67	21.2	21.2	2628	19.8734	down	up	incorrect
OPRA.US	Opera Limited	20190329	6.55	6.7091	6.48	6.57	62127	6.57	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20190329	13.2	13.4924	12.52	12.72	18762	12.72	down	up	incorrect
OPTN.US	OptiNose Inc	20190329	9.77	10.37	9.77	10.3	163982	10.3	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20190329	7.61	7.7349	7.25	7.5	55892	7.5	down	up	incorrect
ORGS.US	Orgenesis Inc	20190329	5.6	5.6	5.18	5.33	61029	5.33	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190329	389.64	391.78	387.6343	388.3	797244	388.3	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190329	3.59	3.73	3.56	3.64	78048	3.64	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20190329	19.51	19.51	18.51	18.59	50962	16.8527	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20190329	17.14	18	17.08	17.88	34027	17.88	up	up	correct
OSBC.US	Old Second Bancorp Inc	20190329	12.62	12.84	12.26	12.59	324440	12.3487	down	down	correct
OSIS.US	OSI Systems Inc	20190329	86.97	87.82	86.62	87.6	89617	87.6	up	down	incorrect
OSMT.US	Osmotica Pharmaceuticals plc	20190329	4.11	4.349	3.54	3.6	379470	3.6	down	down	correct
OSPN.US	OneSpan Inc	20190329	19.73	19.83	19.2	19.22	238993	19.22	down	up	incorrect
OSS.US	One Stop Systems Inc	20190329	2.12	2.16	1.92	2.04	77466	2.04	down	down	correct
OSTK.US	Overstock.com Inc	20190329	15.9719	16.4015	15.8645	16.2258	1704832	16.2258	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20190329	11.21	11.305	11.09	11.15	438896	11.15	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20190329	13.58	13.84	13.25	13.66	664625	13.4512	up	down	incorrect
OTEL.US	Otelco Inc	20190329	16.2	16.7618	16.07	16.4	27437	16.4	up	up	correct
OTEX.US	Open Text Corporation	20190329	38.7	38.85	38.07	38.43	350570	36.6718	down	down	correct
OTIC.US	Otonomy Inc	20190329	2.49	2.65	2.49	2.63	87865	2.63	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20190329	7.2	7.99	6.68	7.4	18098	7.4	up	down	incorrect
OTRK.US	Ontrak Inc	20190329	12.99	12.99	12.04	12.23	229373	12.23	down	down	correct
OTTR.US	Otter Tail Corporation	20190329	49.94	50.13	49.5	49.82	102522	45.7523	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20190329	35.96	39.68	35.51	36.15	4208	33.1587	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20190329	1.82	1.8813	1.77	1.77	73300	1.77	down	down	correct
OVLY.US	Oak Valley Bancorp	20190329	18.46	18.46	17.4001	17.64	12795	16.9036	down	down	correct
OWSCX.US	OWSCX	20190329	20.09	20.09	20.09	20.09	0	19.5263
OXBR.US	Oxbridge Re Holdings Limited	20190329	1.14	1.15	1.1	1.1	22164	1.1	down	up	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20190329	0.04	0.04	0.04	0.04	1100	0.04
OXLC.US	Oxford Lane Capital Corp	20190329	9.8	9.88	9.79	9.84	493904	6.1033	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20190329	25.3895	25.51	25.3895	25.495	696	21.0991	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190329	6.51	6.6075	6.4	6.5	303167	4.4359	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190329	25.481	25.481	25.481	25.481	193	21.2961
OZK.US	Bank OZK	20190329	29.25	29.42	28.68	28.98	1241880	26.1541	down	down	correct
PAA.US	Plains All American Pipeline L.P	20190329	24.72	24.72	24.28	24.51	1842115	19.6867	down	down	correct
PAAS.US	Pan American Silver Corp	20190329	13.34	13.56	13.25	13.25	1623654	12.8965	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20190329	7.3	7.33	7.12	7.23	2830108	7.23	down	up	incorrect
PACW.US	PacWest Bancorp	20190329	37.92	38.11	37.44	37.61	737151	33.1565	down	down	correct
PAGP.US	Plains GP Holdings L.P	20190329	24.99	25.0499	24.74	24.92	764828	20.1643	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190329	32.51	33.25	31.86	33	169234	31.1878	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190329	3.25	3.4837	3.07	3.07	31620	2.883	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190329	239.2	242.98	237.27	242.88	691298	242.88	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20190329	18.98	19.277	18.8	18.8	3807	8.7795	down	down	correct
PATK.US	Patrick Industries Inc	20190329	45	45.64	44.63	45.32	205706	43.8464	up	up	correct
PAVM.US	PAVmed Inc	20190329	1.12	1.12	1.05	1.1	141755	1.1	down	up	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190329	0.4	0.4	0.3861	0.3877	17140	0.3877	down	down	correct
PAYS.US	PaySign Inc	20190329	7.76	8.25	7.76	7.95	1162261	7.95	up	up	correct
PAYX.US	Paychex Inc	20190329	79.65	80.37	79.16	80.2	2738939	74.0279	up	up	correct
PBCT.US	People's United Financial Inc	20190329	16.68	16.76	16.37	16.44	7712280	14.3746	down	up	incorrect
PBCTP.US	People's United Financial Inc	20190329	24.77	24.83	24.6	24.83	46860	21.5525	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190329	13.3773	13.3773	13.05	13.05	807	12.3696	down	down	correct
PBIP.US	Prudential Bancorp Inc	20190329	17.55	17.79	17.35	17.35	7089	15.6567	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20190329	3	3.2	2.5	2.75	2889	2.75	down	down	correct
PBPB.US	Potbelly Corporation	20190329	8.7	8.84	8.49	8.51	206529	8.51	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190329	39.42	39.43	38.33	38.79	518229	38.79	down	down	correct
PCAR.US	PACCAR Inc	20190329	68.79	68.95	68.03	68.14	2319981	61.8208	down	down	correct
PCB.US	PCB Bancorp	20190329	17.46	17.5	17.36	17.45	23318	16.1961	down	up	incorrect
PCH.US	PotlatchDeltic Corporation	20190329	37.51	38.145	37.34	37.79	928925	31.8829	up	down	incorrect
PCOM.US	Points International Ltd	20190329	13.7	13.7001	13.23	13.44	58760	13.44	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190329	38.2	39.07	37.88	38.06	513104	38.06	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20190329	2.5	2.55	2.5	2.5	614	17.5
PCSB.US	PCSB Financial Corporation	20190329	19.54	19.675	19.32	19.57	62367	19.0017	up	up	correct
PCTI.US	PCTEL Inc	20190329	5.01	5.09	4.9801	5.01	25746	4.5451
PCTY.US	Paylocity Holding Corporation	20190329	88.89	89.95	88.0589	89.19	340007	89.19	up	up	correct
PCYG.US	Park City Group Inc	20190329	8.03	8.16	7.9239	7.99	24267	7.99	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20190329	10.04	10.1	9.85	9.86	46240	9.86	down	down	correct
PDCE.US	PDC Energy Inc	20190329	42	42.28	40.63	40.68	1455294	39.9375	down	down	correct
PDCO.US	Patterson Companies Inc	20190329	21.68	21.87	21.53	21.85	622393	19.3137	up	up	correct
PDD.US	Pinduoduo Inc	20190329	23.79	25.085	23.72	24.8	10945272	24.8	up	up	correct
PDEX.US	Pro	20190329	14.695	14.7119	14.48	14.48	12814	14.48	down	down	correct
PDFS.US	PDF Solutions Inc	20190329	12.3	12.4	12.13	12.35	72671	12.35	up	up	correct
PDLB.US	PDL Community Bancorp	20190329	14.05	14.05	13.86	13.95	22141	13.95	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20190329	7.41	7.7369	7.0101	7.4	26714	7.4	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190329	26.95	27.1	26.5764	26.6	4594	24.6979	down	down	correct
PEBO.US	Peoples Bancorp Inc	20190329	31.4	31.4	30.65	30.97	50671	27.1095	down	down	correct
PEGA.US	Pegasystems Inc	20190329	64.76	65.04	64.33	65	166150	64.7955	up	up	correct
PENN.US	Penn National Gaming Inc	20190329	20.01	20.36	19.87	20.1	2727097	20.1	up	up	correct
PEP.US	PepsiCo Inc	20190329	122.29	122.755	121.27	122.55	5758805	113.2784	up	up	correct
PERI.US	Perion Network Ltd	20190329	2.76	2.82	2.63	2.65	56611	2.65	down	down	correct
PESI.US	Perma	20190329	3.53	3.61	3.51	3.51	2945	3.51	down	down	correct
PETQ.US	PetIQ Inc	20190329	31.19	31.49	30.52	31.41	401208	31.41	up	up	correct
PETS.US	PetMed Express Inc	20190329	22.37	22.84	22.08	22.78	539056	20.2909	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20190329	0.3775	0.3775	0.3	0.3	9001	1.3333	down	up	incorrect
PETZ.US	TDH Holdings Inc	20190329	0.981	1.02	0.9031	0.93	162027	0.93	down	down	correct
PFBC.US	Preferred Bank	20190329	45.3	45.5	44.51	44.97	51734	41.8105	down	down	correct
PFC.US	Premier Financial Corp	20190329	29.29	29.31	28.6	28.74	89292	26.0141	down	up	incorrect
PFFLX.US	PFFLX	20190329	9.94	9.94	9.94	9.94	0	8.1763
PFG.US	Principal Financial Group Inc	20190329	50.5	50.61	49.89	50.19	1481814	44.6117	down	up	incorrect
PFHD.US	Professional Holding Corp	20190329	17.25	17.25	17.25	17.25	500	17.25
PFIE.US	Profire Energy Inc	20190329	1.79	1.8191	1.7801	1.79	111971	1.79
PFIN.US	P&F Industries Inc	20190329	8.2308	8.3796	8.17	8.17	1204	7.9446	down	down	correct
PFIS.US	Peoples Financial Services Corp	20190329	45.72	46.01	45.24	45.24	6248	41.2562	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190329	9.94	9.94	9.94	9.94	0	7.8699
PFLT.US	PennantPark Floating Rate Capital Ltd	20190329	12.89	12.9199	12.81	12.81	101563	9.5581	down	down	correct
PFMT.US	Performant Financial Corporation	20190329	2.13	2.21	2.07	2.07	354175	2.07	down	down	correct
PFSW.US	PFSweb Inc	20190329	5.32	5.37	5.17	5.21	138024	5.21	down	down	correct
PFX.US	Phenixfin Corporation	20190329	3.21	3.24	3.11	3.11	139827	60.5997	down	down	correct
PFXNL.US	PhenixFIN Corporation	20190329	24.64	24.64	24.5	24.55	2123	21.2204	down	up	incorrect
PGC.US	Peapack	20190329	26.01	26.68	25.8	26.22	223521	25.6537	up	up	correct
PGEN.US	Precigen Inc	20190329	5.12	5.27	5.1	5.26	1164456	5.26	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190329	8.66	9.6	8.6502	9.51	167945	9.51	up	down	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190329	3.151	3.39	3.151	3.299	4735	3.299	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190329	0.429	0.4549	0.42	0.45	1039746	24.75	up	down	incorrect
PHUN.US	Phunware Inc	20190329	14	14.51	11.9	13.69	574120	13.69	down	down	correct
PHUNW.US	Phunware Inc	20190329	1.91	2	1.6149	1.655	442110	1.655	down	down	correct
PI.US	Impinj Inc	20190329	17.05	17.37	16.66	16.755	91779	16.755	down	up	incorrect
PIIVX.US	PIIVX	20190329	29.92	29.92	29.92	29.92	0	29.3371
PINC.US	Premier Inc	20190329	34.15	34.53	33.92	34.49	1060094	33.3644	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190329	3.23	3.38	3.1972	3.35	284899	3.35	up	up	correct
PIXY.US	ShiftPixy Inc	20190329	1.39	1.44	1.3	1.35	6707	54	down	down	correct
PKBK.US	Parke Bancorp Inc	20190329	20.31	20.94	20.11	20.89	46929	17.2214	up	down	incorrect
PKOH.US	Park	20190329	32.94	32.94	31.5119	32.38	58291	31.149	down	down	correct
PLAB.US	Photronics Inc	20190329	9.5	9.66	9.42	9.45	835634	9.45	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190329	50.41	50.5675	49.32	49.87	830998	49.2939	down	down	correct
PLBC.US	Plumas Bancorp	20190329	22.75	23.038	22.64	22.79	5304	21.5392	up	up	correct
PLCE.US	The Children's Place Inc	20190329	95.53	97.47	95.45	97.28	740658	94.6222	up	up	correct
PLL.US	Piedmont Lithium Inc	20190329	7.75	7.8857	7.65	7.75	4358	7.75
PLPC.US	Preformed Line Products Company	20190329	53	54.1099	52.51	53.09	21392	51.0945	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20190329	17.79	17.9	17.14	17.59	60951	17.59	down	down	correct
PLUG.US	Plug Power Inc	20190329	2.47	2.485	2.37	2.4	4239357	2.4	down	down	correct
PLUS.US	ePlus inc	20190329	88.59	89.82	87.63	88.54	64863	44.27	down	down	correct
PLXP.US	PLx Pharma Inc	20190329	5.25	5.56	5.0954	5.25	6871	5.25
PLXS.US	Plexus Corp	20190329	61.05	61.5	60.64	60.95	185726	60.95	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20190329	7.66	7.67	7.53	7.63	421424	7.63	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190329	0.042	0.049	0.042	0.0486	402	72.9036	up	up	correct
PMD.US	Psychemedics Corporation	20190329	13.92	14.5	13.92	14.03	16443	12.8927	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20190329	2.36	2.43	2.34	2.37	19496	2.37	up	up	correct
PMFLX.US	PMFLX	20190329	10.19	10.19	10.19	10.19	0	9.3957
PMTS.US	CPI Card Group Inc. Common Stock	20190329	3.41	3.49	3.41	3.42	5680	3.42	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20190329	55.87	55.97	54.58	54.7	507407	53.0545	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20190329	7.02	7.03	6.9	6.91	252344	5.1094	down	up	incorrect
POAI.US	Predictive Oncology Inc	20190329	0.77	0.79	0.75	0.75	6357	7.5	down	up	incorrect
PODD.US	Insulet Corporation	20190329	94.34	95.985	93.79	95.09	350904	95.09	up	up	correct
POLA.US	Polar Power Inc	20190329	4.69	4.79	4.51	4.51	5434	4.51	down	down	correct
POOL.US	Pool Corporation	20190329	165	166.4	164.16	164.97	278315	161.036	down	up	incorrect
POPM.US	PopMail.com Inc	20190329	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190329	69.7	70.65	69.62	69.94	281554	34.2881	up	up	correct
POWL.US	Powell Industries Inc	20190329	28.35	28.72	26.21	26.55	60942	24.2162	down	down	correct
POWW.US	AMMO Inc	20190329	3.15	3.25	3.15	3.25	8600	3.25	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20190329	26.95	27.12	26.29	26.53	495138	24.0745	down	down	correct
PPBT.US	Purple Biotech Ltd	20190329	0.11	0.12	0.1094	0.12	204594	1.2	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20190329	22.1	22.32	21.92	22.29	836378	22.29	up	up	correct
PPIH.US	Perma	20190329	8.79	8.79	8.78	8.79	2960	8.79
PPSI.US	Pioneer Power Solutions Inc	20190329	5	5	4.86	4.86	776	3.3519	down	down	correct
PPTA.US	Midas Gold Corp.	20190329	6.1	6.211	6	6.211	14020	6.211	up	up	correct
PRAA.US	PRA Group Inc	20190329	27.1	27.21	26.65	26.81	198811	26.81	down	down	correct
PRDEX.US	PREDEX Funds	20190329	26.14	26.14	26.14	26.14	0	23.5033
PRDO.US	Perdoceo Education Corporation	20190329	16.56	16.69	16.45	16.52	380231	16.52	down	down	correct
PRFT.US	Perficient Inc	20190329	27.51	27.64	27.37	27.39	166838	27.39	down	down	correct
PRGS.US	Progress Software Corporation	20190329	46.4	47.6	43.52	44.37	3073379	42.46	down	down	correct
PRIM.US	Primoris Services Corporation	20190329	20.81	21.04	20.66	20.68	523660	20.0999	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190329	29.83	29.83	29.83	29.83	0	29.2445
PRLVX.US	PRLVX	20190329	29.74	29.74	29.74	29.74	0	29.1522
PROF.US	Profound Medical Corp	20190329	0.6007	0.602	0.6007	0.602	1719	6.02	up	up	correct
PROV.US	Provident Financial Holdings Inc	20190329	20.08	20.28	19.84	19.92	5066	18.1667	down	down	correct
PRPH.US	ProPhase Labs Inc	20190329	3.01	3.01	3.01	3.01	693	2.5423
PRPL.US	Purple Innovation Inc	20190329	4.7999	4.8	4.64	4.64	7957	4.64	down	down	correct
PRPO.US	Precipio Inc	20190329	0.136	0.136	0.1225	0.125	139726	1.875	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20190329	14.26	14.3	13.5	13.87	306961	13.87	down	down	correct
PRTA.US	Prothena Corporation plc	20190329	11.88	12.23	11.77	12.13	229247	12.13	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20190329	6.77	6.77	6.6	6.63	1391	6.63	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190329	5.44	5.56	5.32	5.36	191107	5.36	down	down	correct
PRTS.US	CarParts.com Inc	20190329	1.01	1.05	1.01	1.01	73702	1.01
PRVB.US	Provention Bio Inc	20190329	2.31	2.36	2.29	2.3	22435	2.3	down	down	correct
PSEC.US	Prospect Capital Corporation	20190329	6.6	6.61	6.52	6.52	1909310	4.8153	down	down	correct
PSHG.US	Performance Shipping Inc	20190329	1.14	1.23	1.12	1.19	112200	11.6725	up	up	correct
PSMT.US	PriceSmart Inc	20190329	59.6	59.85	58.66	58.88	127288	57.4593	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20190329	18.55	18.55	18.55	18.55	0	16.0772
PSTI.US	Pluristem Therapeutics Inc	20190329	0.97	0.9795	0.94	0.97	17349	9.7
PSTV.US	Plus Therapeutics Inc	20190329	0.2587	0.26	0.237	0.259	5557	12.95	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190329	12.44	12.995	12.4	12.88	41064	12.88	up	up	correct
PTC.US	PTC Inc	20190329	91.27	92.39	90.98	92.18	867236	92.18	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190329	36.87	37.96	36.47	37.64	481742	37.64	up	up	correct
PTDEX.US	PREDEX	20190329	26.14	26.14	26.14	26.14	0	23.6508
PTE.US	PolarityTE Inc	20190329	10.27	11.24	10.25	10.7	335217	10.7	up	up	correct
PTEN.US	Patterson	20190329	14.52	14.58	13.95	14.02	2825535	13.4029	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20190329	12.4	13	12.32	12.57	239745	12.57	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20190329	36.2	38	36.1	36.2	34960	20.7641
PTNR.US	Partner Communications Company Ltd	20190329	3.7312	3.74	3.7312	3.74	444	3.74	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20190329	48.15	52.658	48.15	48.94	2868	24.47	up	up	correct
PULM.US	Pulmatrix Inc	20190329	1.3	1.3	1.2	1.27	146933	1.27	down	down	correct
PUYI.US	Puyi Inc	20190329	6.45	7.75	6	6.8	484314	6.8	up	up	correct
PVAC.US	Penn Virginia Corporation	20190329	46.45	47	43.79	44.1	445917	44.1	down	down	correct
PVBC.US	Provident Bancorp Inc	20190329	22.58	22.885	22.28	22.65	5319	10.9888	up	up	correct
PWDEX.US	PREDEX	20190329	26.14	26.14	26.14	26.14	0	23.6508
PWFL.US	PowerFleet Inc	20190329	6	6.05	5.93	5.93	14592	5.93	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190329	41.09	41.235	40.534	41.1	12847	23.9979	up	up	correct
PXLW.US	Pixelworks Inc	20190329	3.9025	3.96	3.86	3.92	116207	3.92	up	up	correct
PXS.US	Pyxis Tankers Inc	20190329	1.12	1.23	1.11	1.16	131045	1.16	up	up	correct
PYPL.US	PayPal Holdings Inc	20190329	104.52	104.7	103.46	103.84	5625544	103.84	down	down	correct
PZZA.US	Papa John's International Inc	20190329	52.07	53.41	52.01	52.95	1136777	51.182	up	up	correct
QADA.US	QAD Inc	20190329	42.3	43.17	42.06	43.07	92068	42.4474	up	up	correct
QADB.US	QAD Inc	20190329	31.75	31.75	31.75	31.75	1444	31.2381
QCOM.US	QUALCOMM Incorporated	20190329	57	57.555	56.94	57.03	8529095	53.2661	up	up	correct
QCRH.US	QCR Holdings Inc	20190329	34.41	34.59	33.48	33.92	48568	33.3373	down	up	incorrect
QDEL.US	Quidel Corporation	20190329	65.55	66.29	65.25	65.47	240422	65.47	down	down	correct
QFIN.US	360 DigiTech Inc	20190329	15.27	16	15.27	15.35	58897	15.1428	up	up	correct
QIWI.US	QIWI plc	20190329	14.47	14.59	14.33	14.39	157776	11.3701	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20190329	0.87	0.887	0.7	0.8725	9593	21.8125	up	up	correct
QLYS.US	Qualys Inc	20190329	82.04	83.39	81.6	82.74	185669	82.74	up	up	correct
QMCO.US	Quantum Corporation	20190329	2.43	2.44	2.38	2.38	15439	2.38	down	down	correct
QNST.US	QuinStreet Inc	20190329	13.3	13.4	13.12	13.39	827404	13.39	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190329	22.26	22.32	22.13	22.27	103418	19.1975	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190329	1.65	1.7033	1.65	1.65	11405	1.65
QRTEA.US	Qurate Retail Inc	20190329	16	16.27	15.8	15.98	7204238	9.1155	down	down	correct
QRVO.US	Qorvo Inc	20190329	71.13	71.825	70.925	71.73	939980	71.73	up	up	correct
QTNT.US	Quotient Limited	20190329	9.05	9.1554	8.97	9.01	238807	9.01	down	down	correct
QTRX.US	Quanterix Corporation	20190329	24.9	26.06	24.67	25.83	163126	25.83	up	down	incorrect
QTT.US	Qutoutiao Inc	20190329	11.84	11.91	11.45	11.57	1293214	115.7	down	down	correct
QUIK.US	QuickLogic Corporation	20190329	0.62	0.625	0.6101	0.6106	220281	8.5484	down	down	correct
QUMU.US	Qumu Corporation	20190329	2.52	2.53	2.42	2.45	12023	2.45	down	down	correct
QURE.US	uniQure N.V	20190329	59.67	60.572	58.66	59.65	375113	59.65	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20190329	2.96	3	2.9259	2.94	115563	2.94	down	down	correct
RAIL.US	FreightCar America Inc	20190329	6.21	6.33	6.1	6.16	86691	6.16	down	down	correct
RAND.US	Rand Capital Corporation	20190329	2.71	2.8365	2.71	2.8365	2045	20.9626	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190329	69.12	69.65	67.88	69.36	731904	69.36	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190329	1.51	1.65	1.51	1.54	37294	1.54	up	up	correct
RAVN.US	Raven Industries Inc	20190329	38.42	39.42	38.14	38.37	208546	37.3566	down	down	correct
RBB.US	RBB Bancorp	20190329	19.1	19.24	18.68	18.8	55843	17.6886	down	down	correct
RBBN.US	Ribbon Communications Inc	20190329	5.16	5.24	5.1108	5.15	600419	5.15	down	down	correct
RBCAA.US	Republic Bancorp Inc	20190329	44.14	44.87	43.765	44.72	45764	41.3908	up	up	correct
RBCN.US	Rubicon Technology Inc	20190329	8.06	8.16	8.0301	8.07	3033	8.07	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20190329	11.79	12	11.71	12	12529	12	up	up	correct
RBNC.US	Reliant Bancorp Inc	20190329	22.64	22.64	22	22.32	23125	21.1346	down	down	correct
RCAT.US	Red Cat Holdings Inc	20190329	0.0015	0.0021	0.0014	0.0019	169	2.328	up	up	correct
RCEL.US	AVITA Medical Inc	20190329	4.049	4.049	4.049	4.049	67967	20.245
RCIAX.US	Resource Credit Income Fund Class A Shar	20190329	10.81	10.81	10.81	10.81	0	8.8754
RCICX.US	Resource Credit Income Fund Class C	20190329	10.94	10.94	10.94	10.94	0	9.1747
RCII.US	Rent	20190329	21.13	21.22	20.72	20.87	684150	19.1868	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190329	10.84	10.84	10.84	10.84	0	8.8622
RCILX.US	RCILX	20190329	10.81	10.81	10.81	10.81	0	9.3318
RCIWX.US	Resource Credit Income Fund Class W Shar	20190329	10.81	10.81	10.81	10.81	0	8.9078
RCKT.US	Rocket Pharmaceuticals Inc	20190329	17.49	17.66	17.09	17.54	128288	17.54	up	up	correct
RCKY.US	Rocky Brands Inc	20190329	24.71	24.71	23.665	23.96	102790	22.7603	down	down	correct
RCM.US	R1 RCM Inc	20190329	9.63	9.71	9.52	9.67	918971	9.67	up	up	correct
RCMT.US	RCM Technologies Inc	20190329	4	4.0776	3.94	3.94	15531	3.94	down	down	correct
RCON.US	Recon Technology Ltd	20190329	0.9664	1.06	0.9664	1	70044	5	up	up	correct
RDCM.US	RADCOM Ltd	20190329	7.45	7.54	7.36	7.42	9411	7.42	down	up	incorrect
RDFN.US	Redfin Corporation	20190329	20.46	20.53	20.14	20.27	634220	20.27	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20190329	8.4	8.415	8.15	8.31	29932	8.31	down	down	correct
RDI.US	Reading International Inc	20190329	15.95	16.12	15.9	15.96	21952	15.96	up	up	correct
RDNT.US	RadNet Inc	20190329	12.4	12.52	12.29	12.39	329370	12.39	down	up	incorrect
RDUS.US	Radius Health Inc	20190329	19.07	20.05	18.95	19.94	995540	19.94	up	up	correct
RDVT.US	Red Violet Inc	20190329	6.7603	6.7953	6.6	6.72	20209	6.72	down	down	correct
RDWR.US	Radware Ltd	20190329	26.09	26.22	25.99	26.13	96966	26.13	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190329	9.96	10	9.705	9.73	29810	9.73	down	down	correct
REED.US	Reed's Inc	20190329	2.85	3.03	2.85	2.89	285518	2.89	up	up	correct
REFR.US	Research Frontiers Incorporated	20190329	2.4	2.4	2.135	2.16	144409	2.16	down	down	correct
REG.US	Regency Centers Corporation	20190329	68.09	68.33	67.16	67.49	962600	60.1234	down	up	incorrect
REGI.US	Renewable Energy Group Inc	20190329	22.58	22.84	21.81	21.96	820580	21.96	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190329	406.74	412.6	406.74	410.62	492266	410.62	up	down	incorrect
REKR.US	Rekor Systems Inc	20190329	0.67	0.7	0.6402	0.7	255569	0.7	up	up	correct
RELI.US	Reliance Global Group Inc	20190329	0.14	0.164	0.14	0.164	869	14.0564	up	up	correct
RELL.US	Richardson Electronics Ltd	20190329	6.8	6.8699	6.7562	6.78	9338	6.0328	down	down	correct
REPH.US	Recro Pharma Inc	20190329	5.78	5.89	5.67	5.86	403626	5.2556	up	up	correct
REPL.US	Replimune Group Inc	20190329	14.72	15.26	14.64	15.22	101313	15.22	up	down	incorrect
RESN.US	Resonant Inc	20190329	2.96	3.1	2.9087	3	117418	3	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190329	84.91	86.564	83.92	85.47	213519	85.47	up	up	correct
RETO.US	ReTo Eco	20190329	1.6901	1.7	1.69	1.69	1947	1.69	down	down	correct
RFIL.US	RF Industries Ltd	20190329	6.73	6.76	6.73	6.74	8766	6.6515	up	up	correct
RGCO.US	RGC Resources Inc	20190329	26.94	26.94	26.5	26.51	9960	24.5446	down	down	correct
RGEN.US	Repligen Corporation	20190329	59.25	59.33	58.46	59.08	211572	59.08	down	down	correct
RGLD.US	Royal Gold Inc	20190329	92.18	92.5	90.85	90.93	482185	88.3496	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20190329	1.03	1.05	1.01	1.02	232491	1.02	down	down	correct
RGNX.US	REGENXBIO Inc	20190329	55.83	57.82	55.83	57.31	746812	57.31	up	up	correct
RGP.US	Resources Connection Inc	20190329	16.7	16.78	16.28	16.54	292100	14.837	down	down	correct
RIBT.US	RiceBran Technologies	20190329	3.59	3.76	3.52	3.72	181120	3.72	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20190329	22.88	23.08	22.43	22.97	59873	22.6126	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190329	2.49	2.57	2.465	2.57	1289567	2.57	up	up	correct
RILY.US	B. Riley Financial Inc	20190329	16.98	17.14	16.64	16.69	218724	14.4109	down	down	correct
RIOT.US	Riot Blockchain Inc	20190329	3.24	3.43	3.2036	3.27	998959	3.27	up	up	correct
RIVE.US	Riverview Financial Corporation	20190329	11.5	11.5	11.5	11.5	373	11.0466
RKDA.US	Arcadia Biosciences Inc	20190329	6.8	7.06	6.68	7.01	194758	7.01	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20190329	1.96	1.96	1.66	1.77	7203	7.08	down	up	incorrect
RMBL.US	RumbleON Inc	20190329	5.51	5.57	4.5171	4.94	35035	98.8	down	down	correct
RMBS.US	Rambus Inc	20190329	10.3	10.5	10.26	10.45	845329	10.45	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190329	9.15	9.1999	9.0151	9.02	3553	8.5469	down	down	correct
RMNI.US	Rimini Street Inc	20190329	5.1	5.1	4.885	5	94572	5	down	down	correct
RMR.US	The RMR Group Inc	20190329	62.09	62.8	60.22	60.98	92528	46.8088	down	down	correct
RMRM.US	RMR Mortgage Trust	20190329	18.88	18.88	18.69	18.69	19200	15.8798	down	down	correct
RMTI.US	Rockwell Medical Inc	20190329	5.54	5.7	5.46	5.69	226212	5.69	up	up	correct
RNDB.US	Randolph Bancorp Inc	20190329	15.1063	15.49	15.1063	15.11	2392	15.0232	up	up	correct
RNST.US	Renasant Corporation	20190329	34.24	34.395	33.66	33.85	253285	31.391	down	down	correct
RNWK.US	RealNetworks Inc	20190329	3	3.29	3	3.11	33913	3.11	up	up	correct
ROAD.US	Construction Partners Inc	20190329	12.6	12.78	12.05	12.77	59340	12.77	up	up	correct
ROCK.US	Gibraltar Industries Inc	20190329	40.55	40.93	40.28	40.61	165034	40.61	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190329	17.44	17.475	17.3	17.34	826997	16.0231	down	down	correct
ROKU.US	Roku Inc	20190329	65	65.3498	63.58	64.51	6211799	64.51	down	down	correct
ROLL.US	RBC Bearings Incorporated	20190329	127.82	128.43	126.4	127.17	287906	127.17	down	down	correct
ROST.US	Ross Stores Inc	20190329	92.46	93.51	92.07	93.1	2146783	91.2573	up	up	correct
RPAY.US	Repay Holdings Corporation	20190329	10.2	10.2	10.1743	10.2	7209	10.2
RPD.US	Rapid7 Inc	20190329	50.37	50.85	49.24	50.61	490852	50.61	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190329	29.64	29.89	28.78	28.81	225546	28.81	down	down	correct
RRR.US	Red Rock Resorts Inc	20190329	26.01	26.17	25.48	25.85	445033	23.8194	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190329	0.3305	0.3305	0.225	0.24	318167	2.4	down	down	correct
RSSS.US	Research Solutions Inc	20190329	2.15	2.15	2.15	2.15	121	2.15
RUBY.US	Rubius Therapeutics Inc	20190329	17.95	18.27	17.02	18.1	520329	18.1	up	up	correct
RUN.US	Sunrun Inc	20190329	14.37	14.48	13.99	14.06	1020526	14.06	down	down	correct
RUSHA.US	Rush Enterprises Inc	20190329	41.95	42.45	41.59	41.81	241012	26.838	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20190329	41.69	41.75	41.51	41.53	7238	26.595	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20190329	25.74	25.835	25.43	25.59	129389	24.9415	down	down	correct
RVNC.US	Revance Therapeutics Inc	20190329	15.84	15.95	15.56	15.76	254076	15.76	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20190329	10.09	10.1	10.07	10.07	13969	10.07	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190329	0.16	0.16	0.16	0.16	9300	0.16
RVSB.US	Riverview Bancorp Inc	20190329	7.25	7.45	7.1	7.31	72345	6.7101	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20190329	0.2229	0.2289	0.205	0.2161	154976	5.4025	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190329	74.61	75.11	74.055	74.94	402236	74.94	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190329	28.96	28.96	26.77	27.41	204862	27.41	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20190329	26.97	26.98	26.65	26.65	77868	23.1013	down	down	correct
SABR.US	Sabre Corporation	20190329	21.46	21.55	21.28	21.39	1495246	20.4337	down	down	correct
SAFM.US	Sanderson Farms Inc	20190329	132.5	132.5	130.27	131.84	292900	128.1665	down	down	correct
SAFT.US	Safety Insurance Group Inc	20190329	88.51	88.78	87.09	87.14	50411	77.4652	down	down	correct
SAGE.US	Sage Therapeutics Inc	20190329	161.75	163.7843	157.5925	159.05	522393	159.05	down	down	correct
SAIA.US	Saia Inc	20190329	62.11	62.47	61.04	61.1	174912	61.1	down	down	correct
SAL.US	Salisbury Bancorp Inc	20190329	40.94	41.41	40.7315	41.2	2261	38.1196	up	up	correct
SALM.US	Salem Media Group Inc	20190329	2.5	2.68	2.47	2.555	32665	2.2899	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190329	14.65	14.65	14.25	14.25	11290	12.5193	down	down	correct
SANM.US	Sanmina Corporation	20190329	29.06	29.29	28.64	28.85	596716	28.85	down	down	correct
SANW.US	S&W Seed Company	20190329	2.73	2.76	2.65	2.68	70512	2.68	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20190329	31.32	31.37	30.87	31.28	230237	28.282	down	up	incorrect
SATS.US	EchoStar Corporation	20190329	36.58	36.85	36.29	36.45	260183	29.5381	down	down	correct
SAVA.US	Cassava Sciences Inc	20190329	1.21	1.3	1.21	1.29	220897	1.29	up	up	correct
SBAC.US	SBA Communications Corporation	20190329	194.94	200.04	194.14	199.66	1491788	196.3066	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190329	26.88	26.92	26.05	26.35	266232	26.0426	down	down	correct
SBET.US	Sharplink Gaming Ltd	20190329	1.92	1.96	1.85	1.85	79200	1.85	down	up	incorrect
SBFG.US	SB Financial Group Inc	20190329	18.28	18.3	18.02	18.02	1068	16.8735	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190329	38.59	38.59	38.03	38.48	774884	35.6621	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20190329	6.58	6.78	6.49	6.58	357727	5.6689
SBNY.US	Signature Bank	20190329	130.83	130.83	127.92	128.07	360893	122.449	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20190329	19.66	19.76	19.395	19.47	4230286	15.5934	down	down	correct
SBSI.US	Southside Bancshares Inc	20190329	33.49	33.6	33.03	33.23	89358	29.8909	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190329	10.11	10.19	9.87	10.14	58739	10.095	up	up	correct
SBUX.US	Starbucks Corporation	20190329	74.01	74.4801	73.53	74.34	9099492	70.6968	up	up	correct
SCHL.US	Scholastic Corporation	20190329	39.8	40.19	39.7	39.76	270546	37.6347	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20190329	24.15	24.28	23.77	24	279647	22.0553	down	down	correct
SCKT.US	Socket Mobile Inc	20190329	1.96	2.0418	1.95	2	18548	2	up	up	correct
SCOA.US	Scion Tech Growth I	20190329	2.93	2.93	2.93	2.93	60	2.93
SCOR.US	comScore Inc	20190329	20.34	20.47	20.08	20.25	278934	20.25	down	down	correct
SCPH.US	scPharmaceuticals Inc	20190329	3.05	3.1	2.89	3	84297	3	down	down	correct
SCSC.US	ScanSource Inc	20190329	35.99	36.29	35.21	35.82	122359	35.82	down	down	correct
SCVL.US	Shoe Carnival Inc	20190329	35.82	35.82	33.86	34.03	1532216	16.5121	down	down	correct
SCWX.US	SecureWorks Corp	20190329	17.84	18.71	17.44	18.4	355905	18.4	up	up	correct
SCYX.US	SCYNEXIS Inc	20190329	1.46	1.58	1.44	1.51	60161	15.1	up	up	correct
SEAC.US	SeaChange International Inc	20190329	1.34	1.36	1.28	1.33	70231	1.33	down	down	correct
SECO.US	Secoo Holding Limited	20190329	8.84	8.85	8.61	8.76	28742	8.76	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20190329	37.78	38.37	37.5	37.68	521624	37.68	down	down	correct
SEED.US	Origin Agritech Limited	20190329	7.69	7.7227	7.3012	7.41	24881	7.41	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20190329	3.75	3.94	3.23	3.36	24233301	3.36	down	down	correct
SEIC.US	SEI Investments Company	20190329	52.48	52.75	52.155	52.25	717269	50.3605	down	down	correct
SELB.US	Selecta Biosciences Inc	20190329	2.21	2.44	2.12	2.37	802133	2.37	up	down	incorrect
SELF.US	Global Self Storage Inc	20190329	3.95	3.95	3.86	3.86	9944	3.2949	down	down	correct
SENEA.US	Seneca Foods Corporation	20190329	24.53	24.89	24.018	24.6	20372	24.6	up	up	correct
SESN.US	Sesen Bio Inc	20190329	0.97	1.05	0.97	1.03	2315698	1.03	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20190329	34.5	34.5	33.95	33.95	1788	31.9996	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20190329	33.86	34.0139	33.31	33.76	166886	32.3155	down	down	correct
SFET.US	Safe	20190329	2.7	3.16	2.45	2.58	909079	51.6	down	down	correct
SFIX.US	Stitch Fix Inc	20190329	28.05	28.5	27.72	28.23	1118046	28.23	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20190329	21.72	21.8	21.43	21.54	2107830	21.54	down	down	correct
SFNC.US	Simmons First National Corporation	20190329	24.73	24.82	24.32	24.48	526005	22.5204	down	down	correct
SFST.US	Southern First Bancshares Inc	20190329	34.37	34.37	33.09	33.87	25515	33.87	down	down	correct
SGA.US	Saga Communications Inc	20190329	33.3	34	33.1	33.19	7146	30.5122	down	down	correct
SGBX.US	SG Blocks Inc	20190329	1.8	2.0481	1.8	1.84	5292	36.8	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20190329	16.61	17	16.61	16.62	7988	15.6405	up	up	correct
SGEN.US	Seagen Inc	20190329	72.5	74.35	71.5748	73.24	1097268	73.24	up	up	correct
SGH.US	SMART Global Holdings Inc	20190329	19.15	19.45	18.27	19.2	6730207	19.2	up	up	correct
SGLB.US	Sigma Labs Inc	20190329	1.5	1.7282	1.48	1.68	107375	16.8	up	up	correct
SGMA.US	SigmaTron International Inc	20190329	2.85	2.95	2.85	2.91	11909	2.91	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190329	1.263	1.263	1.263	1.263	0	1.263
SGMO.US	Sangamo Therapeutics Inc	20190329	9.41	9.59	9.35	9.54	1078015	9.54	up	up	correct
SGMS.US	Scientific Games Corporation	20190329	20.69	20.74	20.24	20.42	991318	20.42	down	down	correct
SGOC.US	SGOCO Group Ltd	20190329	1.25	1.25	1.12	1.12	8143	1.12	down	down	correct
SGRP.US	SPAR Group Inc	20190329	0.65	0.6988	0.6251	0.6251	20561	0.6251	down	down	correct
SGRY.US	Surgery Partners Inc	20190329	11.4	11.41	11.03	11.28	242266	11.28	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20190329	15.1	15.31	14.87	14.91	23931	13.6189	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20190329	45.03	45.56	44.2	44.36	162571	27.423	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190329	4.22	4.28	4.04	4.1	3158	65.6	down	up	incorrect
SHOO.US	Steven Madden Ltd	20190329	34.05	34.22	33.7105	33.84	561787	32.7957	down	down	correct
SHYF.US	The Shyft Group Inc	20190329	8.82	8.86	8.62	8.83	309848	8.6866	up	up	correct
SIBN.US	SI	20190329	18.39	19	18	18.84	74173	18.84	up	up	correct
SIEB.US	Siebert Financial Corp	20190329	12.09	12.1	11.79	11.81	19183	11.81	down	down	correct
SIEN.US	Sientra Inc	20190329	8.71	8.71	8.34	8.58	350183	8.58	down	down	correct
SIFY.US	Sify Technologies Limited	20190329	1.6	1.64	1.6	1.6319	31025	1.6111	up	up	correct
SIGA.US	SIGA Technologies Inc	20190329	6.13	6.13	5.84	6.01	821253	6.01	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20190329	64.45	64.61	62.71	63.28	303435	60.8509	down	down	correct
SILC.US	Silicom Ltd	20190329	38.34	38.64	37.74	38.25	12081	38.25	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20190329	39	39.73	38.85	39.64	207917	36.544	up	up	correct
SINO.US	Sino	20190329	0.9136	0.9136	0.84	0.8939	8045	4.4695	down	up	incorrect
SINT.US	Sintx Technologies Inc	20190329	0.2	0.22	0.17	0.19	14316	5.7	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190329	1.39	1.39	1.31	1.33	171687	10.64	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20190329	5.7	5.72	5.63	5.67	30656250	5.5271	down	down	correct
SISI.US	Shineco Inc	20190329	1.15	1.35	1.12	1.3	1580516	1.3	up	up	correct
SIVB.US	SVB Financial Group	20190329	225.32	226	220.715	222.36	483765	222.36	down	down	correct
SKYW.US	SkyWest Inc	20190329	53.73	54.69	53.6075	54.29	320161	53.6866	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190329	80.64	81.19	80.35	80.86	250033	80.86	up	up	correct
SLDB.US	Solid Biosciences Inc	20190329	9.69	9.7199	8.9	9.2	787775	9.2	down	down	correct
SLGG.US	Super League Gaming Inc	20190329	8.5	8.5	7.7501	8.05	64384	8.05	down	down	correct
SLGL.US	Sol	20190329	7	7	6.77	6.77	705	6.77	down	down	correct
SLGN.US	Silgan Holdings Inc	20190329	29.64	29.68	28.2003	29.63	517825	28.5032	down	down	correct
SLM.US	SLM Corporation	20190329	10.03	10.04	9.83	9.91	3086453	9.5747	down	down	correct
SLMBP.US	SLM Corporation	20190329	66.87	67.07	66.02	67.07	31118	58.0339	up	up	correct
SLNG.US	Stabilis Solutions Inc	20190329	0.8443	0.9	0.8443	0.8527	131920	6.8216	up	up	correct
SLNH.US	Soluna Holdings Inc	20190329	1.05	1.05	1	1	4400	1	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20190329	2.1	2.14	2.0301	2.06	214317	2.06	down	down	correct
SLP.US	Simulations Plus Inc	20190329	21	21.25	20.79	21.11	57028	20.814	up	up	correct
SLRC.US	SLR Investment Corp	20190329	20.96	21.05	20.83	20.84	124119	16.2169	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190329	0.3928	0.41	0.381	0.3857	373764	9.6425	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190329	0.98	1.08	0.98	1.02	13143	51	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190329	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190329	32.3	32.925	30.57	30.8	90966	29.2554	down	down	correct
SMBK.US	SmartFinancial Inc	20190329	19.35	19.44	18.83	18.91	19034	18.4415	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20190329	21.1	21.15	20.96	21.1275	116638	21.1275	up	down	incorrect
SMED.US	Sharps Compliance Corp	20190329	3.9246	3.9394	3.5848	3.66	8276	3.66	down	down	correct
SMID.US	Smith	20190329	7.4	7.74	7.25	7.6	38827	7.5247	up	up	correct
SMIT.US	Schmitt Industries Inc	20190329	2.38	2.45	2.36	2.37	3966	2.37	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190329	43.15	43.75	42.75	42.77	1780	42.77	down	down	correct
SMMF.US	Summit Financial Group Inc	20190329	25.87	26.675	25.2	26.51	51952	24.3556	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190329	1.84	1.8863	1.77	1.83	11789	1.83	down	down	correct
SMPL.US	The Simply Good Foods Company	20190329	20.8	20.96	20.38	20.59	335676	20.59	down	down	correct
SMSI.US	Smith Micro Software Inc	20190329	2.84	2.88	2.76	2.8	98508	2.8	down	up	incorrect
SMTC.US	Semtech Corporation	20190329	50.95	51.98	50.53	50.91	424069	50.91	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20190329	0.0595	0.0595	0.0595	0.0595	7746	5.95
SNAX.US	Stryve Foods Inc	20190329	9.8	9.8	9.75	9.75	5162	9.75	down	down	correct
SNBR.US	Sleep Number Corporation	20190329	48.31	49.195	46.81	47	617950	47	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20190329	5.95	6.15	5.9499	6.08	151419	6.08	up	up	correct
SND.US	Smart Sand Inc	20190329	4.46	4.53	4.3	4.45	364250	4.45	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190329	5.39	5.55	5.11	5.25	149571	5.25	down	down	correct
SNES.US	SenesTech Inc	20190329	1.22	1.34	1.16	1.22	42192	24.4
SNEX.US	StoneX Group Inc	20190329	38.8	39.33	38.07	38.76	127381	38.76	down	down	correct
SNFCA.US	Security National Financial Corporation	20190329	4.4878	4.5157	4.3856	4.3856	2352	4.1768	down	down	correct
SNGX.US	Soligenix Inc	20190329	0.93	0.93	0.8862	0.915	37999	0.915	down	up	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20190329	0.94	0.9599	0.94	0.9401	2467	8.4609	up	down	incorrect
SNPS.US	Synopsys Inc	20190329	114.71	115.2058	114	115.15	1108538	115.15	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190329	5.25	5.25	5.2213	5.23	33302	2.8641	down	down	correct
SNY.US	Sanofi	20190329	44.02	44.4	43.95	44.28	1290957	39.4938	up	up	correct
SOHO.US	Sotherly Hotels Inc	20190329	6.7	6.85	6.65	6.81	22914	6.0765	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20190329	24.8	25.3195	24.75	24.9116	3345	21.9916	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20190329	25.1	25.1	24.95	24.97	5988	21.8889	down	down	correct
SOHU.US	Sohu.com Limited	20190329	16.37	16.69	16.3	16.58	379160	16.58	up	down	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20190329	3.62	3.6426	3.46	3.56	797403	3.56	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190329	1.09	1.1401	1.0864	1.0901	62247	1.0901	up	up	correct
SOLY.US	Soliton Inc	20190329	7.4	8.52	7.38	8.1	253003	8.1	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190329	1.8398	1.8398	1.7036	1.73	11103	44.98	down	up	incorrect
SONO.US	Sonos Inc	20190329	10.27	10.37	10.095	10.29	885767	10.29	up	up	correct
SOTK.US	Sono	20190329	2.11	2.44	2.11	2.44	23200	2.44	up	down	incorrect
SP.US	SP Plus Corporation	20190329	33.75	34.35	33.545	34.12	120155	34.12	up	up	correct
SPCB.US	SuperCom Ltd	20190329	1.46	1.5	1.41	1.42	16455	1.42	down	down	correct
SPI.US	SPI Energy Co. Ltd	20190329	4.73	4.8657	4.6872	4.69	41903	4.69	down	down	correct
SPKE.US	Spark Energy Inc	20190329	11.5	11.5	11.5	11.5	314	10.1937
SPLK.US	Splunk Inc	20190329	123.2	125.565	122.3301	124.6	2405334	124.6	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20190329	15.15	15.19	14.68	15.08	131964	15.08	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20190329	15.46	15.48	15.21	15.28	30523	14.8393	down	down	correct
SPOK.US	Spok Holdings Inc	20190329	13.68	13.81	13.55	13.62	134825	11.9627	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190329	10.32	10.87	10.32	10.69	1086346	10.69	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190329	12.22	12.9	12.208	12.81	93491	12.81	up	down	incorrect
SPSC.US	SPS Commerce Inc	20190329	107.29	107.29	105.485	106.06	198480	53.03	down	down	correct
SPTN.US	SpartanNash Company	20190329	16.04	16.1295	15.71	15.87	380973	13.9564	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190329	4.91	4.91	4.74	4.8	324180	4.8	down	down	correct
SPWR.US	SunPower Corporation	20190329	6.4886	6.6186	6.4686	6.5086	1672075	4.2623	up	down	incorrect
SQBG.US	Sequential Brands Group Inc	20190329	1.26	1.33	1.25	1.28	5207	51.2	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20190329	50.4	53.2	50	51.2	5208	51.2	up	up	correct
SRAX.US	SRAX Inc	20190329	3.51	3.8	3.24	3.4	443772	3.4	down	down	correct
SRCE.US	1st Source Corporation	20190329	45.4	45.41	44.53	44.91	56799	41.643	down	down	correct
SRCL.US	Stericycle Inc	20190329	53.95	54.49	53.5426	54.42	1613851	54.42	up	down	incorrect
SRDX.US	Surmodics Inc	20190329	42.55	45.86	42.55	43.48	168317	43.48	up	up	correct
SREV.US	ServiceSource International Inc	20190329	0.9101	0.9325	0.88	0.9214	198288	0.9214	up	up	correct
SRGA.US	Surgalign Holdings Inc	20190329	5.9	6.13	5.82	6.01	407803	6.01	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20190329	4.8	4.81	4.47	4.75	2903672	4.75	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20190329	119.16	120	117.28	119.19	1581474	119.19	up	up	correct
SRRA.US	Sierra Oncology Inc	20190329	1.74	1.76	1.65	1.71	181625	68.4	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190329	8.19	8.19	8.19	8.19	0	40.3722
SRRK.US	Scholar Rock Holding Corporation	20190329	18.84	19.0025	18.66	18.79	100180	18.79	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20190329	7.18	7.386	7.02	7.02	5469	7.02	down	up	incorrect
SSB.US	South State Corporation	20190329	69.44	69.65	68.08	68.34	185134	63.7054	down	up	incorrect
SSBI.US	Summit State Bank	20190329	11.58	11.58	11.58	11.58	658	9.5057
SSKN.US	STRATA Skin Sciences Inc	20190329	2.92	2.95	2.85	2.85	43518	2.85	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20190329	63.29	63.93	62.92	63.69	1577301	62.1918	up	up	correct
SSP.US	The E.W. Scripps Company	20190329	21.32	21.39	20.83	21	626075	20.364	down	down	correct
SSRM.US	SSR Mining Inc	20190329	12.85	12.85	12.645	12.66	494842	12.5038	down	down	correct
SSSS.US	SuRo Capital Corp	20190329	8.24	8.28	7.5	7.58	2567400	4.0431	down	up	incorrect
SSTI.US	ShotSpotter Inc	20190329	39.59	40.25	37.55	38.6	173038	38.6	down	down	correct
SSYS.US	Stratasys Ltd	20190329	23.81	23.93	23.59	23.82	215289	23.82	up	up	correct
STAA.US	STAAR Surgical Company	20190329	36.46	36.46	33.92	34.19	477150	34.19	down	up	incorrect
STAB.US	Statera Biopharma Inc	20190329	1.7	1.7	1.64	1.68	5600	1.68	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20190329	1.45	1.54	1.41	1.47	45985	8.6071	up	up	correct
STBA.US	S&T Bancorp Inc	20190329	39.78	39.96	39.39	39.53	114274	35.5993	down	down	correct
STCN.US	Steel Connect Inc	20190329	2.1	2.1	2	2.01	31810	2.01	down	down	correct
STFC.US	State Auto Financial Corporation	20190329	33.21	33.44	32.63	32.92	69388	31.4523	down	down	correct
STGW.US	MDC Partners Inc	20190329	2.22	2.27	2.13	2.25	1209250	2.25	up	up	correct
STIM.US	Neuronetics Inc	20190329	15.41	15.62	14.82	15.25	117855	15.25	down	down	correct
STKL.US	SunOpta Inc	20190329	3.5	3.57	3.38	3.46	435064	3.46	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20190329	3.14	3.15	2.96	2.96	38859	2.96	down	down	correct
STLD.US	Steel Dynamics Inc	20190329	34.95	35.59	34.95	35.27	1844975	32.7346	up	up	correct
STND.US	Standard AVB Financial Corp	20190329	27.74	27.74	26.97	26.97	6167	25.0965	down	down	correct
STNE.US	StoneCo Ltd	20190329	41.51	42.18	40.4	41.11	1602065	41.11	down	up	incorrect
STRA.US	Strategic Education Inc	20190329	134.33	135.05	131.06	131.31	145244	124.4702	down	down	correct
STRL.US	Sterling Construction Company Inc	20190329	12.75	12.76	12.43	12.52	325999	12.52	down	down	correct
STRM.US	Streamline Health Solutions Inc	20190329	1.05	1.12	1.02	1.05	4001	1.05
STRO.US	Sutro Biopharma Inc	20190329	10.51	11.45	10.44	11.39	52487	11.39	up	up	correct
STRR.US	Star Equity Holdings Inc	20190329	0.9486	0.95	0.9001	0.9117	3586	9.117	down	down	correct
STRS.US	Stratus Properties Inc	20190329	27.64	27.64	26.41	26.41	5171	26.41	down	down	correct
STRT.US	Strattec Security Corporation	20190329	30.19	30.256	29.3	29.38	5792	28.6338	down	down	correct
STX.US	Seagate Technology Holdings plc	20190329	46.42	47.975	46.25	47.89	3713915	42.4275	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20190329	21.21	21.43	20.78	21.2	50136	20.6108	down	down	correct
SUMO.US	Sumo Logic Inc	20190329	125.5	134.5	125.3767	131.25	114462	131.25	up	up	correct
SUMR.US	Summer Infant Inc	20190329	0.72	0.75	0.72	0.72	5670	6.48
SUNS.US	SLR Senior Investment Corp	20190329	17.4	17.42	17.15	17.16	63232	13.6137	down	down	correct
SUNW.US	Sunworks Inc	20190329	0.4615	0.4615	0.425	0.438	27486	3.066	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20190329	34.68	35.71	34.46	35.04	645770	35.04	up	up	correct
SURF.US	Surface Oncology Inc	20190329	4.77	5	4.73	4.77	66428	4.77
SURG.US	SurgePays Inc. Common Stock	20190329	0.61	0.629	0.6	0.629	107057	31.45	up	up	correct
SVBI.US	Severn Bancorp Inc	20190329	9.53	9.5904	9.4301	9.475	55223	9.0163	down	up	incorrect
SVC.US	Service Properties Trust	20190329	26.65	26.7	26.19	26.31	967977	23.9607	down	down	correct
SVRA.US	Savara Inc	20190329	7.53	7.53	7.11	7.37	148641	7.37	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190329	13.25	13.3325	13.09	13.27	17557	13.27	up	up	correct
SWAV.US	ShockWave Medical Inc	20190329	32.14	34.87	32.11	33.47	165137	33.47	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190329	7.2713	7.3328	7.1791	7.1791	614072	7.0411	down	up	incorrect
SWET.US	Athlon Acquisition Corp	20190329	0.001	0.001	0.0008	0.001	1108000	0.001
SWIR.US	Sierra Wireless Inc	20190329	12.19	12.4	12.16	12.37	101992	12.37	up	up	correct
SWKH.US	SWK Holdings Corporation	20190329	10.2	10.2	10.2	10.2	1050	10.2
SWKS.US	Skyworks Solutions Inc	20190329	81.44	82.77	80.99	82.48	1589763	79.0133	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190329	26.64	27.28	25.6	27.28	57400	27.28	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20190329	34.33	34.33	33.53	33.81	48436	31.4829	down	up	incorrect
SYBX.US	Synlogic Inc	20190329	7.85	7.86	7.57	7.59	48340	7.59	down	up	incorrect
SYNA.US	Synaptics Incorporated	20190329	37.79	39.78	37.79	39.75	1640650	39.75	up	up	correct
SYNC.US	Synacor Inc	20190329	1.59	1.59	1.56	1.57	84874	1.57	down	down	correct
SYNH.US	Syneos Health Inc	20190329	51.03	52.23	50.77	51.76	544688	51.76	up	up	correct
SYNL.US	Synalloy Corporation	20190329	15.56	15.71	15.2	15.2	11715	15.2	down	down	correct
SYPR.US	Sypris Solutions Inc	20190329	1.103	1.15	1.07	1.08	18847	1.08	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190329	8.8	9.19	8.76	9.14	72267	9.14	up	up	correct
TA.US	TravelCenters of America Inc	20190329	4.08	4.1345	3.925	4.11	54652	20.55	up	up	correct
TACO.US	Del Taco Restaurants Inc	20190329	10.19	10.26	9.995	10.06	265064	9.8862	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190329	9	9.26	8.95	9.14	27827	8.9085	up	up	correct
TAIT.US	Taitron Components Incorporated	20190329	2.59	2.65	2.48	2.63	116121	2.3333	up	up	correct
TANH.US	Tantech Holdings Ltd	20190329	1.51	1.55	1.47	1.5	553014	1.5	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190329	25.125	25.66	25.125	25.66	19334	20.9034	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190329	25.17	25.45	25.17	25.29	36065	20.31	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190329	25.48	25.66	25.1853	25.37	41125	20.7156	down	up	incorrect
TAOP.US	Taoping Inc	20190329	1	1.0521	0.9801	1.02	13145	6.12	up	up	correct
TARA.US	Protara Therapeutics Inc	20190329	0.515	0.529	0.5	0.503	90979	20.12	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20190329	10.06	10.07	9.87	9.97	696062	9.0473	down	down	correct
TATT.US	TAT Technologies Ltd	20190329	6.2	6.2	6.0782	6.0782	920	6.0782	down	down	correct
TAYD.US	Taylor Devices Inc	20190329	12.35	12.4508	12.18	12.18	1822	12.18	down	down	correct
TBBK.US	The Bancorp Inc	20190329	8.23	8.29	8	8.08	186721	8.08	down	up	incorrect
TBK.US	Triumph Bancorp Inc	20190329	30.14	30.14	29.1	29.39	222354	29.39	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20190329	1.72	1.82	1.61	1.73	112798	17.3	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190329	0.25	0.25	0.25	0.25	1200	0.25
TBNK.US	Territorial Bancorp Inc	20190329	27.05	27.3	26.87	26.91	35769	23.7774	down	down	correct
TBPH.US	Theravance Biopharma Inc	20190329	22.8	23.38	22.5	22.67	153683	22.67	down	down	correct
TC.US	TuanChe ADR	20190329	6.87	6.91	6.57	6.7	52249	26.8	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190329	55.24	55.5596	54.26	54.59	594012	54.59	down	down	correct
TCBK.US	TriCo Bancshares	20190329	39.55	39.55	39.03	39.29	101150	36.6929	down	up	incorrect
TCCO.US	Technical Communications Corporation	20190329	3.131	3.48	3.131	3.48	18621	3.48	up	up	correct
TCDA.US	Tricida Inc	20190329	36.5	40.829	36.2525	38.62	1249778	38.62	up	up	correct
TCFC.US	The Community Financial Corporation	20190329	28.97	28.97	28.34	28.37	3153	27.0856	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20190329	53	53.49	52.285	52.72	332276	52.72	down	down	correct
TCOM.US	Trip.com Group Limited	20190329	43.72	44.77	43.61	43.69	5734588	43.69	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190329	1.36	1.42	1.29	1.37	19885	13.7	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20190329	14.22	14.3	14.18	14.18	220942	10.6336	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20190329	17.48	17.97	16.35	17.43	61593	17.43	down	down	correct
TCX.US	Tucows Inc	20190329	80.75	82.74	80.545	81.18	90778	81.18	up	up	correct
TDAC.US	Trident Acquisitions Corp	20190329	10.1899	10.19	10.1899	10.19	6600	10.19	up	up	correct
TDACU.US	Trident Acquisitions Corp	20190329	10.31	10.31	10.3	10.3	10000	10.3	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20190329	0.15	0.16	0.15	0.16	1100	0.16	up	up	correct
TEAM.US	Atlassian Corporation Plc	20190329	110.2	112.51	108.68	112.39	1239042	112.39	up	up	correct
TECH.US	Bio	20190329	197.76	199.19	195.965	198.55	140352	196.0188	up	up	correct
TEDU.US	Tarena International Inc	20190329	5.42	5.49	5.31	5.43	5837	27.15	up	up	correct
TELL.US	Tellurian Inc	20190329	11.39	11.39	11	11.2	1258543	11.2	down	down	correct
TENB.US	Tenable Holdings Inc	20190329	32.42	32.54	31.5	31.66	277389	31.66	down	down	correct
TENX.US	Tenax Therapeutics Inc	20190329	2.19	2.19	2	2.02	665511	2.02	down	down	correct
TER.US	Teradyne Inc	20190329	39.65	39.94	39.5	39.84	1160695	39.3096	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190329	15.49	15.8551	15.41	15.48	8639	14.7987	down	down	correct
TFSL.US	TFS Financial Corporation	20190329	16.56	16.57	16.36	16.47	128882	13.9923	down	down	correct
TGA.US	TransGlobe Energy Corporation	20190329	1.87	1.95	1.86	1.89	83034	1.7228	up	up	correct
TGLS.US	Tecnoglass Inc	20190329	7.44	7.44	7.25	7.28	103723	6.706	down	down	correct
TGTX.US	TG Therapeutics Inc	20190329	7.55	8.85	7.55	8.04	6624919	8.04	up	up	correct
TH.US	Target Hospitality Corp	20190329	9.7485	9.81	9.26	9.5	87767	9.5	down	down	correct
THFF.US	First Financial Corporation	20190329	42.16	42.83	41.4554	42	116208	39.3818	down	up	incorrect
THMA.US	Thimble Point Acquisition Corp	20190329	0.49	0.49	0.49	0.49	0	0.49
THMO.US	ThermoGenesis Holdings Inc	20190329	0.29	0.3	0.2806	0.2909	11075	2.909	up	up	correct
THRM.US	Gentherm Incorporated	20190329	37.28	37.32	36.55	36.86	183236	36.86	down	down	correct
THTX.US	Theratechnologies Inc	20190329	5.49	5.7292	5.36	5.7	54503	5.7	up	up	correct
THWWW.US	Target Hospitality Corp	20190329	1.41	1.5575	1.38	1.54	74807	1.54	up	up	correct
TIGO.US	Millicom International Cellular S.A	20190329	60.82	60.9539	60.34	60.83	5365	57.8062	up	up	correct
TIGR.US	UP Fintech Holding Limited	20190329	12.5	13.13	12.21	12.94	4340100	12.94	up	up	correct
TILE.US	Interface Inc	20190329	15.35	15.51	15.1	15.32	288353	14.8753	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190329	29.9	29.9	29.9	29.9	0	26.1873
TIPPX.US	Total Income + Real Estate Fund CL C	20190329	28.95	28.95	28.95	28.95	0	24.9399
TIPRX.US	Totl In Rl Est A	20190329	30.04	30.04	30.04	30.04	0	26.3227
TIPT.US	Tiptree Inc	20190329	6.3	6.4	6.299	6.33	55818	5.9514	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190329	30.48	30.48	30.48	30.48	0	26.7389
TITN.US	Titan Machinery Inc	20190329	15.75	15.97	15.24	15.56	384347	15.56	down	down	correct
TLF.US	Tandy Leather Factory Inc	20190329	12.41	12.48	12.41	12.48	1800	11.5174	up	down	incorrect
TLGT.US	Teligent Inc	20190329	1.07	1.19	1.07	1.16	38016	11.6	up	up	correct
TLRY.US	Tilray Inc	20190329	66	66.4	64.96	65.52	784764	65.52	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20190329	6.2511	7.6	6.05	6.05	3727	1.21	down	down	correct
TMDI.US	Titan Medical Inc	20190329	3	3	2.78	2.8	371581	2.8	down	down	correct
TMUS.US	T	20190329	69.33	69.485	68.16	69.1	5051860	69.1	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20190329	64.55	64.905	63	63.5	1288510	63.5	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190329	2170	2300	2170	2300	24470	2300	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190329	2.46	2.5477	2.37	2.41	16386	24.1	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190329	0.12	0.12	0.12	0.12	1000	0.96
TOPS.US	Top Ships Inc	20190329	0.814	0.834	0.78	0.82	1011305	410	up	down	incorrect
TOUR.US	Tuniu Corporation	20190329	4.95	4.99	4.8	4.8	16396	4.8	down	down	correct
TOWN.US	TowneBank	20190329	24.82	25.01	24.34	24.75	276558	22.9123	down	down	correct
TPIC.US	TPI Composites Inc	20190329	28.66	28.89	28.36	28.62	296571	28.62	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20190329	14.63	15.27	14.52	15	5060	225	up	up	correct
TREE.US	LendingTree Inc	20190329	350	353.7875	347.215	351.56	165035	351.56	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190329	56.44	57.43	55.665	56.42	301622	56.42	down	up	incorrect
TRIB.US	Trinity Biotech plc	20190329	2.88	2.92	2.8	2.85	62860	2.85	down	up	incorrect
TRIL.US	Trillium Therapeutics Inc	20190329	0.6949	0.71	0.63	0.66	2381633	0.66	down	down	correct
TRIP.US	TripAdvisor Inc	20190329	51.62	52	51.06	51.45	1380896	45.7532	down	down	correct
TRMB.US	Trimble Inc	20190329	40.59	40.74	40.205	40.4	965876	40.4	down	down	correct
TRMK.US	Trustmark Corporation	20190329	34.08	34.14	33.47	33.63	296732	30.8768	down	down	correct
TRNS.US	Transcat Inc	20190329	22.67	23.24	22.62	22.98	15224	22.98	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190329	0.0017	0.0018	0.0016	0.0017	10388	0.34
TROO.US	TROOPS Inc	20190329	1.25	1.25	1.12	1.12	8100	1.12	down	down	correct
TROW.US	T. Rowe Price Group Inc	20190329	100.03	100.28	99.45	100.12	935354	93.0961	up	down	incorrect
TRS.US	TriMas Corporation	20190329	30.65	30.86	30.16	30.23	127601	30.194	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20190329	7.8	7.8	7.62	7.76	328604	34.8133	down	up	incorrect
TRUE.US	TrueCar Inc	20190329	6.53	6.71	6.46	6.64	952632	6.64	up	up	correct
TRUP.US	Trupanion Inc	20190329	31.91	33.16	31.87	32.74	466687	32.74	up	up	correct
TRVG.US	trivago N.V	20190329	4.44	4.47	4.27	4.32	263678	4.32	down	down	correct
TRVN.US	Trevena Inc	20190329	1.56	1.59	1.54	1.56	1153011	1.56
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190329	36	36.12	35.75	36.05	46300	26.1995	up	up	correct
TSBK.US	Timberland Bancorp Inc	20190329	27.8055	28.535	27.16	27.98	41474	25.3363	up	up	correct
TSC.US	TriState Capital Holdings Inc	20190329	20.45	20.5	20.05	20.43	187258	20.43	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20190329	26.18	26.18	26	26	324	21.6617	down	up	incorrect
TSCO.US	Tractor Supply Company	20190329	95.88	98.58	95.3947	97.76	1958559	94.5148	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20190329	16.6	16.77	16.5	16.56	162292	16.56	down	up	incorrect
TSIFX.US	TSIFX	20190329	9.99	9.99	9.99	9.99	0	8.9838
TSLA.US	Tesla Inc	20190329	278.7	280.16	274.5	279.86	29956690	55.972	up	up	correct
TSRI.US	TSR Inc	20190329	5.27	5.27	5.27	5.27	101	5.27
TTCF.US	Tattooed Chef Inc	20190329	9.9	9.9099	9.9	9.9099	2100	9.9099	up	down	incorrect
TTD.US	The Trade Desk Inc	20190329	189.11	199.37	188.4	197.95	2297992	19.795	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20190329	36.08	36.57	35.72	36.23	201578	34.1443	up	up	correct
TTEK.US	Tetra Tech Inc	20190329	59.71	59.85	59.21	59.59	316255	58.4981	down	down	correct
TTGT.US	TechTarget Inc	20190329	16.42	16.47	16.05	16.27	141241	16.27	down	down	correct
TTMI.US	TTM Technologies Inc	20190329	11.94	12.02	11.68	11.73	889957	11.73	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190329	1.83	1.83	1.76	1.78	9909	53.4	down	down	correct
TTOO.US	T2 Biosystems Inc	20190329	2.7	2.7589	2.61	2.63	478300	2.63	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190329	5.88	5.9	5.59	5.66	699290	5.0794	down	down	correct
TTWO.US	Take	20190329	96.95	97.55	94.05	94.37	2362650	94.37	down	down	correct
TURN.US	180 Degree Capital Corp	20190329	1.83	1.8769	1.83	1.86	49128	5.58	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190329	17.4	17.46	16.45	16.65	326180	16.5046	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190329	23.25	23.25	22.33	22.63	196156	22.63	down	down	correct
TVTY.US	Tivity Health Inc	20190329	16.94	17.68	16.85	17.56	1964994	17.56	up	up	correct
TWIN.US	Twin Disc Incorporated	20190329	16.19	16.7	16.19	16.65	46680	16.65	up	down	incorrect
TWLVU.US	Twelve Seas Investment Company II	20190329	10.5	10.5	10.5	10.5	0	10.5
TWLVW.US	Twelve Seas Investment Company II	20190329	0.26	0.26	0.22	0.26	28550	0.26
TWNK.US	Hostess Brands Inc	20190329	12.4	12.5	12.25	12.5	860039	12.5	up	up	correct
TWNKW.US	Hostess Brands Inc	20190329	1.27	1.3	1.25	1.3	9878	1.3	up	up	correct
TWOU.US	2U Inc	20190329	72.68	72.76	70.73	70.85	596456	70.85	down	down	correct
TWST.US	Twist Bioscience Corporation	20190329	22.77	23.3999	22.2001	23.18	72849	23.18	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20190329	4.98	4.989	4.84	4.87	2175395	4.87	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20190329	106.05	106.63	105.355	106.07	4327752	98.6737	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190329	61.99	62.46	61.56	62.19	1029323	59.9426	up	up	correct
TYHT.US	Shineco Inc	20190329	1.15	1.35	1.12	1.3	1580516	11.7	up	down	incorrect
TYME.US	Tyme Technologies Inc	20190329	1.74	1.9287	1.65	1.76	1281805	1.76	up	up	correct
TZOO.US	Travelzoo	20190329	13.03	13.68	12.99	13.4	33943	13.4	up	up	correct
UAL.US	United Airlines Holdings Inc	20190329	79.05	80.05	78.585	79.78	2449908	79.78	up	up	correct
UBCP.US	United Bancorp Inc	20190329	10.89	10.9437	10.7953	10.85	1911	9.6988	down	down	correct
UBFO.US	United Security Bancshares	20190329	10.949	10.96	10.6	10.6	10265	9.1332	down	down	correct
UBOH.US	United Bancshares Inc	20190329	22.75	23.9101	22.62	23.11	10595	21.5588	up	up	correct
UBSI.US	United Bankshares Inc	20190329	36.63	36.7	36.11	36.24	371029	32.2155	down	down	correct
UBX.US	Unity Biotechnology Inc	20190329	8.17	8.35	8.04	8.11	123902	8.11	down	down	correct
UCBI.US	United Community Banks Inc	20190329	25.18	25.215	24.86	24.93	687272	23.0438	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20190329	10.32	10.56	10.29	10.35	639129	10.35	up	up	correct
UEIC.US	Universal Electronics Inc	20190329	37.65	38.12	36.79	37.15	227098	37.15	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190329	3.57	3.63	3.49	3.59	197527	3.59	up	down	incorrect
UFCS.US	United Fire Group Inc	20190329	43.93	43.96	43.39	43.71	123131	40.2026	down	down	correct
UFPI.US	UFP Industries Inc	20190329	30.09	30.364	29.75	29.89	203450	29.0558	down	down	correct
UFPT.US	UFP Technologies Inc	20190329	36.52	37.58	35.0442	37.4	38308	37.4	up	up	correct
UG.US	United	20190329	19.58	19.58	19.1337	19.15	6634	16.8263	down	up	incorrect
UHAL.US	AMERCO	20190329	371.02	377.85	367.89	371.51	64297	367.4841	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190329	15.91	16.11	15.65	15.9	296797	14.4521	down	down	correct
ULBI.US	Ultralife Corporation	20190329	9.86	10.4109	9.725	10.27	24815	10.27	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20190329	19.63	19.99	19.43	19.68	145976	18.7073	up	up	correct
ULTA.US	Ulta Beauty Inc	20190329	347.6	350	344.95	348.73	526476	348.73	up	up	correct
UMBF.US	UMB Financial Corporation	20190329	65.42	65.6	63.92	64.04	253174	60.9414	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20190329	16.85	16.905	16.42	16.5	1819988	14.4192	down	down	correct
UNAM.US	Unico American Corporation	20190329	5.83	6.12	5.8174	6	1688	6	up	up	correct
UNB.US	Union Bankshares Inc	20190329	45.53	45.66	45.23	45.23	3338	40.0234	down	up	incorrect
UNIQX.US	UNIQX	20190329	25.5	25.5	25.5	25.5	0	22.7031
UNIT.US	Uniti Group Inc	20190329	10.98	11.225	10.86	11.19	4412374	9.5032	up	up	correct
UNTY.US	Unity Bancorp Inc	20190329	19.02	20.0995	18.62	18.88	21164	18.0031	down	down	correct
UONE.US	Urban One Inc	20190329	2.42	2.5176	2.2861	2.48	2220	2.48	up	up	correct
UONEK.US	Urban One Inc	20190329	2.01	2.01	1.965	2	10845	2	down	down	correct
UPLD.US	Upland Software Inc	20190329	42.23	42.74	41.67	42.36	256642	42.36	up	up	correct
UPWK.US	Upwork Inc	20190329	19.55	19.55	18.31	19.14	1189364	19.14	down	down	correct
URBN.US	Urban Outfitters Inc	20190329	29.37	29.84	29.04	29.64	2362965	29.64	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20190329	36.78	38.12	36.18	36.94	182534	36.94	up	up	correct
USAK.US	USA Truck Inc	20190329	14.49	14.63	14.23	14.44	73514	14.44	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190329	17	18.0087	16.1501	16.57	23182	16.57	down	up	incorrect
USAU.US	U.S. Gold Corp	20190329	0.9	0.95	0.9	0.903	79736	9.03	up	down	incorrect
USEG.US	U.S. Energy Corp	20190329	0.7663	0.89	0.7663	0.78	170319	7.8	up	up	correct
USIO.US	Usio Inc	20190329	2.59	2.6733	2.4623	2.62	47496	2.62	up	up	correct
USLM.US	United States Lime & Minerals Inc	20190329	79.1899	79.1899	76.69	77.12	1934	71.9398	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20190329	25.59	25.59	25.59	25.59	0	23.1399
USQSX.US	USQ Core Real Estate Fund	20190329	25.59	25.59	25.59	25.59	0	23.1406
USWS.US	U.S. Well Services Inc	20190329	7.66	7.98	7.63	7.98	20474	27.93	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20190329	1	1.01	1	1.01	10336	1.01	up	down	incorrect
UTHR.US	United Therapeutics Corporation	20190329	118.25	118.86	116.84	117.37	454767	117.37	down	down	correct
UTMD.US	Utah Medical Products Inc	20190329	88.2	89.8	87.71	88.25	17545	83.9888	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20190329	3.7	3.7	3.67	3.67	5861	3.67	down	up	incorrect
UVSP.US	Univest Financial Corporation	20190329	24.85	24.89	24.27	24.46	244603	22.4421	down	down	correct
UXIN.US	Uxin Limited	20190329	3.7	3.8465	3.67	3.79	2925296	3.79	up	down	incorrect
VALU.US	Value Line Inc	20190329	24.8099	26.425	24.657	24.69	5709	22.7566	down	down	correct
VBIV.US	VBI Vaccines Inc	20190329	1.9	1.9	1.83	1.87	258540	1.87	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20190329	1.58	1.58	1.52	1.52	90335	1.52	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20190329	24.58	24.66	24.01	24.22	351231	22.5489	down	down	correct
VC.US	Visteon Corporation	20190329	68.29	73.0299	67.27	67.35	1121319	67.35	down	up	incorrect
VCEL.US	Vericel Corporation	20190329	17.44	17.54	17.06	17.51	652275	17.51	up	up	correct
VCMIX.US	Versus Capital Multi	20190329	28.26	28.26	28.26	28.26	0	25.2529
VCNX.US	Vaccinex Inc	20190329	5.58	6.3	5.1	5.26	25324	5.26	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190329	25.26	25.26	25.26	25.26	0	23.1679
VCTR.US	Victory Capital Holdings Inc	20190329	15.05	15.34	14.82	15.02	87876	14.5163	down	down	correct
VCYT.US	Veracyte Inc	20190329	25.31	26.17	24.79	25.02	952530	25.02	down	down	correct
VECO.US	Veeco Instruments Inc	20190329	10.6	10.93	10.6	10.84	240546	10.84	up	up	correct
VEON.US	VEON Ltd	20190329	2.12	2.14	2.07	2.09	5744009	1.8589	down	down	correct
VERB.US	Verb Technology Company Inc	20190329	7	7.2275	6.22	6.35	51512	6.35	down	down	correct
VERI.US	Veritone Inc	20190329	5.32	5.37	5.15	5.2	143014	5.2	down	down	correct
VERO.US	Venus Concept Inc	20190329	0.5704	0.6	0.5605	0.59	466115	8.85	up	down	incorrect
VERU.US	Veru Inc	20190329	1.5	1.5	1.4415	1.46	83717	1.46	down	down	correct
VFF.US	Village Farms International Inc	20190329	14.41	15.25	13.75	14.01	1778701	14.01	down	down	correct
VFLEX.US	VFLEX	20190329	25.14	25.14	25.14	25.14	0	22.0097
VG.US	Vonage Holdings Corp	20190329	10	10.17	9.95	10.04	3243028	10.04	up	down	incorrect
VIA.US	Via Renewables Inc	20190329	8.9	8.95	8.8	8.91	79831	7.3208	up	up	correct
VIAC.US	ViacomCBS Inc	20190329	47.53	47.92	47.14	47.53	3071019	44.0482
VIACA.US	ViacomCBS Inc	20190329	47.76	47.86	47.45	47.61	12362	44.4532	down	down	correct
VIASP.US	Via Renewables Inc	20190329	23.44	23.44	23.13	23.44	22000	18.5999
VIAV.US	Viavi Solutions Inc	20190329	12.48	12.61	12.36	12.38	2336873	12.38	down	down	correct
VICR.US	Vicor Corporation	20190329	31	31.6	30.67	31.02	108822	31.02	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20190329	10.89	11.38	10.85	11.07	442536	11.07	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20190329	4.3	4.3499	4.2526	4.33	11918	4.33	up	up	correct
VIRT.US	Virtu Financial Inc	20190329	24.08	24.135	23.72	23.75	790136	21.1306	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190329	11.8	12.5	11.2	12.2	73410	12.2	up	up	correct
VISL.US	Vislink Technologies Inc	20190329	0.348	0.35	0.34	0.35	1445	21	up	up	correct
VIVE.US	Viveve Medical Inc	20190329	980.7	1000	930	939.8	149	939.8	down	up	incorrect
VIVO.US	Meridian Bioscience Inc	20190329	17.47	17.65	17.47	17.61	210284	17.61	up	up	correct
VJET.US	voxeljet AG	20190329	2.3	2.4495	2.08	2.26	76219	11.3	down	down	correct
VKTX.US	Viking Therapeutics Inc	20190329	8.86	10.33	8.8138	9.94	14954210	9.94	up	up	correct
VLDR.US	Velodyne Lidar Inc	20190329	9.85	9.85	9.83	9.84	40101	9.84	down	up	incorrect
VLDRW.US	Velodyne Lidar Inc	20190329	0.33	0.33	0.33	0.33	5000	0.33
VLGEA.US	Village Super Market Inc	20190329	27.81	28.205	26.64	27.33	77373	24.4466	down	up	incorrect
VLY.US	Valley National Bancorp	20190329	9.8	9.82	9.56	9.58	2595849	8.5105	down	down	correct
VLYPO.US	Valley National Bancorp	20190329	24.97	25.04	24.9	24.94	84167	21.4491	down	down	correct
VLYPP.US	Valley National Bancorp	20190329	27.17	27.4	27.04	27.15	41280	23.2436	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20190329	4.8887	4.9282	4.8887	4.9039	6274	4.9039	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190329	18.92	18.98	18.3	18.4	647359	18.4	down	up	incorrect
VNET.US	21Vianet Group Inc	20190329	7.82	8.09	7.7	7.94	387467	7.94	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20190329	32.78	33.63	32.78	33.16	474693	28.5635	up	down	incorrect
VOD.US	Vodafone Group Plc	20190329	18.07	18.19	17.965	18.18	4047439	15.2611	up	up	correct
VOXX.US	VOXX International Corporation	20190329	4.73	4.7766	4.62	4.62	17461	4.62	down	down	correct
VRA.US	Vera Bradley Inc	20190329	13.31	13.39	12.69	13.25	193674	13.25	down	up	incorrect
VRAY.US	ViewRay Inc	20190329	7.49	7.57	7.32	7.39	1508343	7.39	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190329	11.43	11.4948	10.6	10.81	57497	10.81	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190329	2.83	2.94	2.77	2.79	8312	41.85	down	down	correct
VREX.US	Varex Imaging Corporation	20190329	33.94	34.015	33.69	33.88	191825	33.88	down	down	correct
VRME.US	VerifyMe Inc	20190329	0.2704	0.2957	0.221	0.2892	506	14.46	up	down	incorrect
VRNA.US	Verona Pharma plc	20190329	6.5	6.7954	6.2	6.5	10511	6.5
VRNS.US	Varonis Systems Inc	20190329	59.56	60.04	58.72	59.63	1021980	19.8767	up	up	correct
VRNT.US	Verint Systems Inc	20190329	59.3452	61.5746	59.0753	59.8451	1453651	30.4865	up	up	correct
VRRM.US	Verra Mobility Corporation	20190329	11.52	11.91	11.41	11.9	1486850	11.9	up	up	correct
VRSK.US	Verisk Analytics Inc	20190329	133	133.28	132.36	133	979875	130.706
VRSN.US	VeriSign Inc	20190329	182.31	182.77	181.26	181.56	732623	181.56	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20190329	99.2	100	97.27	97.55	74947	92.4131	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190329	184.29	184.86	181.915	183.95	1274722	183.95	down	down	correct
VS.US	Versus Systems Inc	20190329	0.175	0.175	0.175	0.175	375	2.8
VSAT.US	Viasat Inc	20190329	78	78	76.94	77.5	543475	77.5	down	down	correct
VSEC.US	VSE Corporation	20190329	32.03	32.4915	30.77	31.58	77077	30.6705	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190329	6.58	6.58	6.58	6.58	0	5.8758
VSLCX.US	Invesco Senior Loan Fund Class C	20190329	6.6	6.6	6.6	6.6	0	6.013
VSLYX.US	If Inv Snr Fnd Y	20190329	6.58	6.58	6.58	6.58	0	5.8374
VSTM.US	Verastem Inc	20190329	2.95	3.0168	2.88	2.96	2223011	2.96	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190329	1.17	1.3	1.1624	1.28	373306	1.28	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20190329	0.43	0.43	0.43	0.43	100	0.43
VTNR.US	Vertex Energy Inc	20190329	1.64	1.68	1.62	1.62	23458	1.62	down	down	correct
VTRS.US	Viatris Inc	20190329	28.29	28.555	28.15	28.34	4364023	27.6944	up	up	correct
VTSI.US	VirTra Inc	20190329	4	4.2697	3.79	3.98	106504	3.98	down	down	correct
VTVT.US	vTv Therapeutics Inc	20190329	1.8	1.91	1.71	1.71	2829357	1.71	down	down	correct
VUZI.US	Vuzix Corporation	20190329	3.15	3.17	3.06	3.06	203717	3.06	down	up	incorrect
VVPR.US	VivoPower International PLC	20190329	1.276	1.32	1.25	1.28	24687	1.28	up	up	correct
VWTR.US	Vidler Water Resources Inc	20190329	10	10.235	9.86	9.9	102387	9.9	down	down	correct
VXRT.US	Vaxart Inc	20190329	1.86	2	1.82	1.94	283522	1.94	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190329	19.19	19.24	18.55	19.14	559106	19.14	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20190329	31.4	32.12	31.04	31.4	45450	31.4
VYNT.US	Vyant Bio Inc	20190329	7.2	7.8	6.6	7.2	30380	7.2
WABC.US	Westamerica Bancorporation	20190329	62.55	62.55	61.4	61.8	110642	57.3359	down	down	correct
WAFD.US	Washington Federal Inc	20190329	29.43	29.44	28.83	28.89	350868	26.6164	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20190329	49.47	49.51	48.06	48.15	40156	42.8373	down	down	correct
WATT.US	Energous Corporation	20190329	6.19	6.79	6.08	6.34	1820429	6.34	up	up	correct
WB.US	Weibo Corporation	20190329	59.67	62.25	59.381	61.99	3593134	61.99	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20190329	62.75	63.755	62.64	63.27	4993295	56.9215	up	down	incorrect
WDAY.US	Workday Inc	20190329	191.89	194.21	190.77	192.85	1081364	192.85	up	up	correct
WDC.US	Western Digital Corporation	20190329	46.28	48.6	46.28	48.06	8326535	46.1218	up	down	incorrect
WDFC.US	WD	20190329	170.03	170.03	167.92	169.44	131598	163.4416	down	up	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190329	12.97	12.97	12.97	12.97	0	12.5289
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190329	13.41	13.41	13.41	13.41	0	12.9116
WEN.US	The Wendy's Company	20190329	17.77	18.07	17.71	17.89	5387811	17.033	up	up	correct
WERN.US	Werner Enterprises Inc	20190329	34.57	34.72	33.96	34.15	514199	29.591	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190329	13.3	13.3	13.3	13.3	0	12.8396
WETF.US	WisdomTree Investments Inc	20190329	7.29	7.3	7	7.06	896573	6.6088	down	down	correct
WEYS.US	Weyco Group Inc	20190329	30.9712	31.7	30.5619	30.96	19414	27.6493	down	down	correct
WFCF.US	Where Food Comes From Inc	20190329	1.96	2.01	1.95	1.98	3903	7.841	up	up	correct
WHF.US	WhiteHorse Finance Inc	20190329	14.22	14.37	14.15	14.2	64755	10.1845	down	down	correct
WHLM.US	Wilhelmina International Inc	20190329	5.89	5.89	5.8899	5.8899	441	5.8899	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190329	1.63	1.65	1.4601	1.49	81393	1.49	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190329	13.95	14.35	13.95	14.02	56371	14.02	up	down	incorrect
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190329	12.24	13.32	12.24	13	27805	13	up	down	incorrect
WILC.US	G. Willi	20190329	8.1961	8.1961	8.1961	8.1961	1100	7.7293
WINA.US	Winmark Corporation	20190329	173.0005	190.9699	173.0005	188.59	13015	176.9979	up	up	correct
WING.US	Wingstop Inc	20190329	75.6	76.23	74.92	76.03	487110	72.3222	up	up	correct
WIRE.US	Encore Wire Corporation	20190329	57.59	57.84	57.03	57.22	105297	56.9996	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20190329	1.87	1.99	1.87	1.99	8258	39.8	up	up	correct
WIX.US	Wix.com Ltd	20190329	119.62	120.93	118.0001	120.83	486190	120.83	up	up	correct
WKHS.US	Workhorse Group Inc	20190329	0.61	0.65	0.599	0.615	206037	0.615	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190329	2	2	2	2	1100	2
WLDN.US	Willdan Group Inc	20190329	36.33	37.16	35.82	37.07	75502	37.07	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190329	42.47	42.94	39.9294	42.39	19179	42.39	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190329	176.18	176.88	174.86	175.65	745442	169.8511	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20190329	9.41	9.46	9.15	9.23	55714	8.5793	down	up	incorrect
WORX.US	SCWorx Corp	20190329	7.2	7.45	6.8036	7.14	31580	7.14	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20190329	1.66	1.68	1.55	1.55	635266	1.55	down	down	correct
WRAP.US	Wrap Technologies Inc	20190329	6.98	7.14	6.74	7.1	311482	7.1	up	down	incorrect
WRLD.US	World Acceptance Corporation	20190329	117.4	118.96	115.92	117.13	94752	117.13	down	down	correct
WSBC.US	WesBanco Inc	20190329	40.28	40.34	39.4	39.75	123672	35.3846	down	down	correct
WSBF.US	Waterstone Financial Inc	20190329	16.53	16.59	16.33	16.46	224819	13.9801	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190329	11.06	11.18	10.91	11.09	438692	11.09	up	up	correct
WSFS.US	WSFS Financial Corporation	20190329	39.27	39.4375	38.36	38.6	136224	37.2974	down	down	correct
WSTG.US	Wayside Technology Group Inc	20190329	11.306	11.35	11.15	11.15	13185	10.0898	down	down	correct
WTBA.US	West Bancorporation Inc	20190329	20.7	20.78	20.4083	20.68	36885	18.5612	down	down	correct
WTER.US	The Alkaline Water Company Inc	20190329	2.39	2.47	2.34	2.39	318822	2.39
WTFC.US	Wintrust Financial Corporation	20190329	68.52	68.6	66.88	67.33	451172	64.0066	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20190329	27.89	27.89	27.809	27.87	46821	23.9419	down	down	correct
WTRH.US	Waitr Holdings Inc	20190329	12.02	12.3654	11.99	12.29	836946	12.29	up	up	correct
WTW.US	Weight Watchers International Inc	20190329	20.21	21.04	19.73	20.14	46442	20.14	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20190329	38.12	38.99	37.79	38.85	187868	38.85	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20190329	7.14	7.28	7.13	7.21	5509	7.21	up	up	correct
WW.US	WW International Inc	20190329	19.92	21.04	19.72	20.15	4804395	20.15	up	up	correct
WWD.US	Woodward Inc	20190329	95	95.39	93.7225	94.89	268324	93.4281	down	down	correct
WYNN.US	Wynn Resorts Limited	20190329	118.45	120.96	118.1	119.32	2359687	115.2553	up	up	correct
XAIR.US	Beyond Air Inc	20190329	4.87	4.89	4.66	4.8	21488	4.8	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190329	1.97	1.97	1.86	1.94	2411	23.28	down	down	correct
XBIT.US	XBiotech Inc	20190329	10.73	11.41	10.73	11.02	122569	11.02	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190329	16.98	16.98	16.98	16.98	0	16.3084
XCBFX.US	Capstone Church Bond Fund	20190329	12.33	12.33	12.33	12.33	0	12.3202
XCLIX.US	XCLIX	20190329	10.25	10.25	10.25	10.25	0	9.5037
XCUR.US	Exicure Inc	20190329	2.4	2.49	2.3	2.35	54578	2.35	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20190329	12.68	12.68	12.68	12.68	0	12.68
XEL.US	Xcel Energy Inc	20190329	56.18	56.27	55.81	56.21	5170281	52.2344	up	up	correct
XELA.US	Exela Technologies Inc	20190329	3.24	3.39	3.17	3.34	57013	10.02	up	up	correct
XELB.US	Xcel Brands Inc	20190329	1.5002	1.7	1.5002	1.7	33637	1.7	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20190329	9.9	10.3	9.64	10.16	180465	10.16	up	up	correct
XENT.US	Intersect ENT Inc	20190329	31.39	32.52	31.15	32.15	177898	32.15	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20190329	10.01	10.12	9.55	10.04	221862	10.04	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20190329	19.05	19.05	15.31	17.41	17819	17.41	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190329	971.72	971.72	971.72	971.72	0	682.1892
XILSX.US	Pioneer ILS Interval Fund	20190329	8.61	8.61	8.61	8.61	0	7.6703
XLNX.US	Xilinx Inc	20190329	128.65	129.2194	125.91	126.79	4083013	123.3287	down	down	correct
XLRN.US	Acceleron Pharma Inc	20190329	45.33	47.02	44.86	46.57	405246	46.57	up	up	correct
XNCR.US	Xencor Inc	20190329	32.67	32.7	30.83	31.06	214638	31.06	down	up	incorrect
XNET.US	Xunlei Limited	20190329	3.81	3.85	3.62	3.66	464185	3.66	down	down	correct
XOMA.US	XOMA Corporation	20190329	12.52	12.598	12.25	12.38	35638	12.38	down	down	correct
XONE.US	The ExOne Company	20190329	8.56	8.7699	8.3	8.49	74045	8.49	down	down	correct
XPEL.US	XPEL Inc	20190329	5.99	6.0089	5.89	6.0089	9032	6.0089	up	up	correct
XPER.US	Xperi Holding Corporation	20190329	23.42	23.55	23.21	23.4	431885	21.8563	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190329	6.58	6.58	6.58	6.58	0	5.8652
XRAY.US	DENTSPLY SIRONA Inc	20190329	49.57	49.66	48.87	49.59	2118081	48.6157	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190329	32.21	32.4	31.79	31.98	4058082	28.6783	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190329	12.06	12.06	12.06	12.06	0	10.7081
XSICX.US	Voya Senior Income Fund Class	20190329	12.03	12.03	12.03	12.03	0	10.8193
XSIIX.US	ING Senior Incm Fd	20190329	12.02	12.02	12.02	12.02	0	10.5975
XSIWX.US	ING Senior Incm Fd	20190329	12.07	12.07	12.07	12.07	0	10.6476
XSLCX.US	Invesco Senior Loan Fund Class	20190329	6.58	6.58	6.58	6.58	0	6.58
XSPA.US	XpresSpa Group Inc	20190329	2.41	2.77	2.3006	2.4	38727	7.2	down	up	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20190329	2.3647	2.3647	2.3647	2.3647	190	2.3647
XXII.US	22nd Century Group Inc. Common Stock	20190329	1.75	1.8	1.705	1.71	1198001	1.71	down	down	correct
YELL.US	Yellow Corporation	20190329	6.89	6.91	6.58	6.69	733400	6.69	down	down	correct
YI.US	111 Inc	20190329	5.82	6.58	5.82	6.49	31101	6.49	up	up	correct
YMAB.US	Y	20190329	23.11	26.56	22.3075	26.21	116740	26.21	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20190329	1.25	1.27	1.17	1.26	145582	25.2	up	down	incorrect
YNDX.US	Yandex N.V	20190329	35.75	35.83	34.14	34.34	6168819	34.34	down	down	correct
YORW.US	The York Water Company	20190329	33.82	34.53	33.52	34.32	32213	32.9322	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190329	1.13	1.18	1.13	1.14	759	45.6	up	up	correct
YTRA.US	Yatra Online Inc	20190329	4.9528	5.01	4.9	4.91	120517	4.91	down	down	correct
YVR.US	Liquid Media Group Ltd	20190329	3.6	3.6	3.27	3.55	46936	3.55	down	down	correct
YY.US	JOYY Inc	20190329	81.94	84.44	81.6	84.01	1362858	80.6938	up	up	correct
Z.US	Zillow Group Inc	20190329	34.67	35.1495	33.805	34.74	2981152	34.74	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190329	211.09	211.9921	208.03	209.53	339056	209.53	down	down	correct
ZD.US	Ziff Davis Inc.	20190329	86.68	87.16	85.645	86.6	491688	86.1459	down	up	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20190329	0.72	0.73	0.72	0.73	13425	0.73	up	up	correct
ZEUS.US	Olympic Steel Inc	20190329	16.42	16.6	15.85	15.87	146832	15.6397	down	down	correct
ZG.US	Zillow Group Inc	20190329	34.12	34.56	33.37	34.2	1652365	34.2	up	down	incorrect
ZGNX.US	Zogenix Inc	20190329	54.81	56.5	54.21	55.01	701990	55.01	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20190329	45.8	45.86	45.15	45.41	1950506	41.7604	down	up	incorrect
ZIONL.US	ZIONL	20190329	29.25	30.47	29.25	30.28	12500	25.5404	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20190329	26.78	26.78	26.46	26.71	58200	22.7866	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20190329	22.8047	22.95	22.8047	22.95	1286	20.4468	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190329	3.8	3.9662	3.79	3.85	1658247	3.85	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190329	0.1097	0.14	0.1097	0.14	31700	0.14	up	up	correct
ZIXI.US	Zix Corporation	20190329	6.71	6.92	6.62	6.88	528545	6.88	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190329	1.74	1.81	1.495	1.55	1151746	1.55	down	down	correct
ZLAB.US	Zai Lab Limited	20190329	27.93	29.84	27.82	29.51	116714	29.51	up	up	correct
ZNGA.US	Zynga Inc	20190329	5.29	5.36	5.21	5.33	11577229	5.33	up	up	correct
ZS.US	Zscaler Inc	20190329	71.39	71.73	70.02	70.93	1782177	70.93	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20190329	4.75	4.8	4.45	4.77	390743	4.77	up	down	incorrect
ZUMZ.US	Zumiez Inc	20190329	24.25	25.04	24.02	24.89	548629	24.89	up	up	correct
ZVO.US	Zovio Inc	20190329	6.32	6.41	6.08	6.11	266844	6.11	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190329	10	11.38	10	11.37	500	11.37	up	down	incorrect
ZYNE.US	Zynerba Pharmaceuticals Inc	20190329	5.55	5.64	5.33	5.42	700733	5.42	down	down	correct
ZYXI.US	Zynex Inc	20190329	4.48	4.5	4.4	4.5	24047	4.5	up	up	correct