CollectAI

close-nasdaq_stocks

2019/04/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190416	2.99	3.08	2.69	2.72	1544091	2.72	down	down	correct
AADI.US	Aadi Bioscience Inc	20190416	14.79	15.15	14.55	15.1485	6023	15.1485	up	up	correct
AAIDX.US	AAIDX	20190416	25.64	25.64	25.64	25.64	0	22.137
AAL.US	American Airlines Group Inc	20190416	33.96	34.09	33.59	34.03	4498401	33.5798	up	up	correct
AAME.US	Atlantic American Corporation	20190416	2.45	2.45	2.44	2.44	3102	2.4273	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20190416	12.36	12.88	12.36	12.64	613414	12.64	up	down	incorrect
AAON.US	AAON Inc	20190416	47.85	48.97	47.85	48.4	133511	47.5208	up	up	correct
AAPL.US	Apple Inc	20190416	199.46	201.37	198.56	199.25	25696385	48.5642	down	down	correct
AATC.US	Image Sensing Systems Inc	20190416	5.33	5.33	5.22	5.22	1300	4.9668	down	up	incorrect
AAWW.US	Atlas Air Worldwide Holdings Inc	20190416	49.69	50.29	48.72	50.1	258096	50.1	up	down	incorrect
ABCB.US	Ameris Bancorp	20190416	35.2	36	35.03	35.92	185267	34.4102	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190416	7.74	8.21	7.74	8.12	812169	8.12	up	up	correct
ABIO.US	ARCA biopharma Inc	20190416	5.77	6.8697	5.7284	6.1	364112	6.1	up	up	correct
ABMD.US	Abiomed Inc	20190416	273.95	275.515	264.54	265.95	563041	265.95	down	down	correct
ABST.US	Absolute Software Corporation	20190416	6.66	6.66	6.66	6.66	200	6.1717
ABTX.US	Allegiance Bancshares Inc	20190416	36.53	37.07	36.39	36.96	56543	36.0331	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190416	3.75	3.83	3.57	3.59	172886	3.59	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190416	25.79	26.06	25.37	25.51	1091165	25.51	down	down	correct
ACB.US	Aurora Cannabis Inc	20190416	8.52	8.95	8.46	8.88	1920158	106.56	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190416	18.01	18.2	17.9208	18.07	111306	18.07	up	up	correct
ACER.US	Acer Therapeutics Inc	20190416	25.74	26.68	24.82	25.61	45780	25.61	down	down	correct
ACET.US	Adicet Bio Inc	20190416	7.31	7.4	7	7.26	17525	50.82	down	down	correct
ACGL.US	Arch Capital Group Ltd	20190416	32.56	33.2525	32.56	32.91	992844	32.91	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20190416	24.71	24.84	24.71	24.78	38740	21.4243	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20190416	29.56	29.75	28.95	28.99	1138647	28.99	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20190416	3.38	3.5799	3.38	3.5	58874	70	up	up	correct
ACIU.US	AC Immune SA	20190416	5.05	5.05	4.9	4.95	139742	4.95	down	down	correct
ACIW.US	ACI Worldwide Inc	20190416	34.7	34.98	34.28	34.51	427753	34.51	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20190416	21.56	21.92	21.5	21.6	230716	21.6	up	up	correct
ACMR.US	ACM Research Inc	20190416	15.58	16.66	15.5	16.4	220686	16.4	up	up	correct
ACNB.US	ACNB Corporation	20190416	38.51	39.4	38.51	39.01	6742	35.4533	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20190416	11.99	12.18	11.83	11.93	133616	71.58	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190416	5.52	5.63	5.41	5.5	411441	5.5	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190416	3.45	3.49	3.34	3.37	852956	3.37	down	up	incorrect
ACST.US	Acasti Pharma Inc	20190416	0.935	0.98	0.935	0.9729	40587	7.7832	up	up	correct
ACTG.US	Acacia Research Corporation	20190416	3.15	3.19	3.13	3.19	98324	3.19	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190416	4.3	4.34	4.22	4.24	92350	4.24	down	up	incorrect
ADBE.US	Adobe Inc	20190416	273.07	273.39	269.64	271.43	1638464	271.43	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20190416	12.59	12.7843	12.55	12.65	121271	11.6345	up	up	correct
ADI.US	Analog Devices Inc	20190416	113.33	114.99	113.25	114.6	2298586	108.7708	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20190416	2.97	3	2.82	2.91	108018	2.91	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190416	0.41	0.41	0.4	0.4	1201	0.4	down	down	correct
ADMA.US	ADMA Biologics Inc	20190416	4.93	4.9653	4.68	4.85	905864	4.85	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190416	1.99	2.02	1.93	1.98	195980	1.98	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190416	6.44	6.73	6.41	6.58	374523	6.58	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20190416	9.86	9.89	9.85	9.87	16900	9.87	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20190416	0.3285	0.3285	0.32	0.32	6700	0.32	down	down	correct
ADP.US	Automatic Data Processing Inc	20190416	164.41	164.41	161.53	162.14	1080839	153.0014	down	down	correct
ADSK.US	Autodesk Inc	20190416	173	174.4	171.34	172.67	1516890	172.67	down	down	correct
ADTN.US	ADTRAN Inc	20190416	14.28	14.71	14.22	14.69	507903	13.6395	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190416	65.92	66.68	63.0277	63.59	182732	63.59	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20190416	5.66	5.97	5.44	5.94	857902	5.94	up	up	correct
ADXS.US	Advaxis Inc	20190416	3.41	3.52	3.25	3.45	202129	3.45	up	up	correct
AEGN.US	Aegion Corporation	20190416	19.09	19.51	19.09	19.42	220445	19.42	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190416	1.7	1.73	1.66	1.66	96261	4.98	down	down	correct
AEHR.US	Aehr Test Systems	20190416	1.68	1.74	1.68	1.71	129060	1.71	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190416	54.47	56.35	54.18	55.75	279538	55.5116	up	up	correct
AEMD.US	Aethlon Medical Inc	20190416	0.74	0.7599	0.67	0.7101	19560	10.6515	down	down	correct
AEP.US	American Electric Power Company Inc	20190416	84.05	84.525	82.79	83.05	2187054	75.8539	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190416	51.45	51.453	50.92	51.05	165700	43.2541	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20190416	41.76	43.4	40.92	42.2	571933	42.2	up	down	incorrect
AESE.US	Allied Esports Entertainment Inc	20190416	10.23	10.26	10.22	10.2597	6464	10.2597	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20190416	1.37	1.37	1.34	1.3427	16854	1.3427	down	down	correct
AEYE.US	AudioEye Inc	20190416	9.49	9.53	9	9.11	32683	9.11	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20190416	4.45	4.565	4.31	4.35	197418	4.35	down	down	correct
AFBI.US	Affinity Bancshares Inc	20190416	11.0712	11.1043	11.0271	11.0273	3724	11.0273	down	down	correct
AFIN.US	American Finance Trust Inc	20190416	10	10.04	9.67	9.81	755585	7.7606	down	up	incorrect
AFINP.US	American Finance Trust Inc	20190416	25.667	25.752	25.52	25.66	13700	21.0789	down	down	correct
AFMD.US	Affimed N.V	20190416	3.83	3.8607	3.45	3.58	1869274	3.58	down	down	correct
AGEN.US	Agenus Inc	20190416	2.7	2.7236	2.6	2.62	472502	2.62	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20190416	3.34	3.34	3.2	3.23	124035	3.23	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20190416	60	61.0064	59.17	59.72	245036	59.72	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190416	7.25	7.615	7.25	7.47	182013	7.47	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190416	19.7	19.84	19.23	19.23	1098	19.23	down	down	correct
AGNC.US	AGNC Investment Corp	20190416	18.2	18.24	18.13	18.13	3515104	13.7929	down	down	correct
AGNCM.US	AGNC Investment Corp	20190416	25.17	25.235	25.11	25.1699	63108	21.0658	down	down	correct
AGNCN.US	AGNC Investment Corp	20190416	25.74	25.8175	25.65	25.72	40249	21.5448	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190416	1.49	1.5	1.4501	1.49	131952	1.49
AGTC.US	Applied Genetic Technologies Corporation	20190416	4.78	4.78	4.7023	4.72	113281	4.72	down	down	correct
AGYS.US	Agilysys Inc	20190416	19.99	20.24	19.43	19.64	43326	19.64	down	down	correct
AHCO.US	AdaptHealth Corp	20190416	10.08	10.08	10.08	10.08	100	10.08
AHPI.US	Allied Healthcare Products Inc	20190416	1.79	1.79	1.73	1.78	3344	1.78	down	down	correct
AIHS.US	Senmiao Technology Limited	20190416	4.75	4.98	4.46	4.7	139448	4.7	down	down	correct
AIKI.US	AIkido Pharma Inc	20190416	0.9051	0.9051	0.876	0.8953	5531	3.4186	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190416	32.88	33.94	32.88	33.85	518488	32.6949	up	up	correct
AINV.US	Apollo Investment Corporation	20190416	15.3	15.41	15.28	15.37	250399	10.9316	up	up	correct
AIRG.US	Airgain Inc	20190416	16.15	17.0194	15.88	16.79	359296	16.79	up	up	correct
AIRT.US	Air T Inc	20190416	28	28	28	28	249	18.6667
AKAM.US	Akamai Technologies Inc	20190416	77.13	77.19	76.32	76.61	1039827	76.61	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20190416	7.07	7.23	6.9615	7.13	895796	7.13	up	up	correct
AKTS.US	Akoustis Technologies Inc	20190416	6.68	6.836	6.63	6.82	226799	6.82	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190416	3.16	3.3499	3.15	3.2	129655	3.2	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20190416	0.21	0.21	0.21	0.21	1000	0.21
ALACW.US	Alberton Acquisition Corporation	20190416	0.07	0.07	0.07	0.07	300	0.07
ALBO.US	Albireo Pharma Inc	20190416	32.17	33.26	32.02	32.98	37194	32.98	up	up	correct
ALCO.US	Alico Inc	20190416	28.2	28.2	27.7	27.72	2851	26.2028	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20190416	8.1	8.11	7.85	7.86	360411	7.86	down	down	correct
ALEC.US	Alector Inc	20190416	25.01	25.63	24.7	24.9	72908	24.9	down	down	correct
ALGN.US	Align Technology Inc	20190416	293.59	295.63	285.04	288.38	733344	288.38	down	down	correct
ALGT.US	Allegiant Travel Company	20190416	133.6	135.72	132.7	134.51	148910	131.9787	up	up	correct
ALIM.US	Alimera Sciences Inc	20190416	1.01	1.04	1.01	1.02	19991	15.3	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20190416	1.59	1.59	1.5441	1.57	2520	1.57	down	down	correct
ALKS.US	Alkermes plc	20190416	33.65	34.91	33.615	34.23	1159114	34.23	up	up	correct
ALLK.US	Allakos Inc	20190416	37.83	38.24	36.52	36.99	178560	36.99	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20190416	26.1	26.3	25.87	26.27	292133	26.27	up	down	incorrect
ALLT.US	Allot Ltd	20190416	7.97	8.08	7.93	8.02	39822	8.02	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20190416	6.02	6.72	5.9691	6.68	55800	6.68	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190416	88.96	90.74	88.43	88.56	450172	88.56	down	down	correct
ALOT.US	AstroNova Inc	20190416	24.97	25.5	24.7001	25.49	38791	24.949	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20190416	7.48	7.63	7.4	7.4	35135	7.4	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20190416	69.24	69.58	67.12	67.73	423392	67.73	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20190416	1.74	1.8	1.66	1.72	42634	1.72	down	down	correct
ALRS.US	Alerus Financial Corporation	20190416	19	19.05	19	19.05	235	17.7639	up	up	correct
ALT.US	Altimmune Inc	20190416	3.04	3.08	2.91	2.96	570202	2.96	down	down	correct
ALTM.US	Altus Midstream Company	20190416	5.65	5.65	5.19	5.42	23964	98.7056	down	down	correct
ALTO.US	Alto Ingredients Inc	20190416	1.11	1.12	1.06	1.08	83015	1.08	down	down	correct
ALTR.US	Altair Engineering Inc	20190416	36.43	37.32	36.04	36.97	197200	36.97	up	up	correct
ALYA.US	Alithya Group Inc	20190416	3.2	3.31	3.1784	3.245	4470	3.245	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20190416	15.84	16.16	15.74	15.76	28980	14.9039	down	up	incorrect
AMAT.US	Applied Materials Inc	20190416	43.1	44.15	43.05	43.72	9881414	42.2779	up	up	correct
AMBA.US	Ambarella Inc	20190416	47	49.39	46.8379	49.32	771523	49.32	up	up	correct
AMCX.US	AMC Networks Inc	20190416	60.44	60.865	59.9	60.08	515648	60.08	down	down	correct
AMD.US	Advanced Micro Devices Inc	20190416	27.72	28.18	27.49	27.93	47340055	27.93	up	up	correct
AMED.US	Amedisys Inc	20190416	129.28	129.69	115.32	115.89	609004	115.89	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20190416	18.9309	18.98	18.72	18.84	8114	18.84	down	down	correct
AMGN.US	Amgen Inc	20190416	192.27	192.57	187.44	188.05	2727309	173.5941	down	down	correct
AMKR.US	Amkor Technology Inc	20190416	9.08	9.23	9.01	9.02	541751	8.9323	down	down	correct
AMNB.US	American National Bankshares Inc	20190416	35.1	35.3	34.935	35.12	6475	31.9547	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190416	37.73	38.47	37.54	37.86	54792	25.0228	up	up	correct
AMPG.US	AmpliTech Group Inc	20190416	0.048	0.05	0.048	0.05	29680	1	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190416	20.89	20.98	20.49	20.58	90040	20.58	down	down	correct
AMRK.US	A	20190416	11.14	11.4	11.08	11.1	2435	10.0854	down	up	incorrect
AMRN.US	Amarin Corporation plc	20190416	18.52	18.91	18.21	18.39	3791252	18.39	down	down	correct
AMRS.US	Amyris Inc	20190416	3.41	3.965	3.4	3.95	5666378	3.95	up	down	incorrect
AMSC.US	American Superconductor Corporation	20190416	12.27	12.35	11.84	11.85	307644	11.85	down	down	correct
AMSF.US	AMERISAFE Inc	20190416	58.59	59.23	58.38	59.23	41714	47.3437	up	up	correct
AMSWA.US	American Software Inc	20190416	12.83	12.95	12.73	12.87	58924	12.0031	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190416	16.5	16.5	15.82	16.09	25658	16.0624	down	down	correct
AMTX.US	Aemetis Inc	20190416	0.8532	0.8957	0.85	0.867	7418	0.867	up	down	incorrect
AMWD.US	American Woodmark Corporation	20190416	88.6	90.65	88.6	89.88	136445	89.88	up	down	incorrect
AMZN.US	Amazon.com Inc	20190416	1851.35	1869.77	1848	1863.04	3044618	1863.04	up	up	correct
ANAB.US	AnaptysBio Inc	20190416	78.13	79.93	76.26	77.38	144022	77.38	down	down	correct
ANAT.US	American National Group Inc	20190416	118.7	120.46	118.7	119.33	27467	109.8548	up	up	correct
ANDE.US	The Andersons Inc	20190416	32.68	32.85	32.53	32.85	72060	30.4067	up	up	correct
ANGI.US	Angi Inc	20190416	15.76	15.84	15.4	15.5	1186470	15.5	down	down	correct
ANGO.US	AngioDynamics Inc	20190416	22.66	22.79	22.2	22.27	235262	22.27	down	down	correct
ANIK.US	Anika Therapeutics Inc	20190416	32.22	32.2957	31.245	32.18	101172	32.18	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20190416	68.68	69.55	67.9	68.6	67584	68.6	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20190416	4.25	4.341	4.2	4.2978	36795	4.2978	up	up	correct
ANSS.US	ANSYS Inc	20190416	190.79	190.9962	188.63	189.4	272526	189.4	down	down	correct
ANTE.US	AirNet Technology Inc	20190416	1.99	2.04	1.92	1.99	22969	1.99
ANY.US	Sphere 3D Corp	20190416	2.74	2.9399	2.45	2.51	725370	2.51	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190416	12.14	12.81	12.14	12.77	115386	12.77	up	up	correct
APA.US	APA Corporation	20190416	36.18	36.73	35.71	36.56	4584972	34.764	up	up	correct
APDN.US	Applied DNA Sciences Inc	20190416	0.66	0.66	0.6187	0.6187	3473	24.748	down	down	correct
APEI.US	American Public Education Inc	20190416	32.85	34.54	32.85	34.17	175686	34.17	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190416	3.57	3.57	3.41	3.51	2043	3.51	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20190416	19.14	19.64	18.93	19.13	704621	19.13	down	down	correct
APM.US	Aptorum Group Limited	20190416	13.82	13.82	13.52	13.54	6700	13.54	down	down	correct
APOG.US	Apogee Enterprises Inc	20190416	37.8	38.34	37.42	38.3	416932	35.8712	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20190416	0.92	0.945	0.9	0.9	141488	18	down	down	correct
APPF.US	AppFolio Inc	20190416	85.34	87.65	85.04	87.5	172491	87.5	up	up	correct
APPN.US	Appian Corporation	20190416	33.15	33.24	32.11	32.36	286639	32.36	down	down	correct
APPS.US	Digital Turbine Inc	20190416	3.44	3.67	3.431	3.57	1180592	3.57	up	up	correct
APTO.US	Aptose Biosciences Inc	20190416	1.89	1.9	1.8377	1.85	180485	1.85	down	down	correct
APTX.US	Aptinyx Inc	20190416	4.01	4.01	3.81	3.84	758916	3.84	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190416	0.8356	0.8452	0.81	0.818	413951	11.452	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190416	2.26	2.2692	2.2	2.22	6660	2.22	down	down	correct
APYX.US	Apyx Medical Corporation	20190416	3.74	3.93	3.61	3.64	296556	3.64	down	down	correct
AQB.US	AquaBounty Technologies Inc	20190416	2.29	2.37	2.25	2.3	299635	2.3	up	up	correct
AQMS.US	Aqua Metals Inc	20190416	2.94	2.96	2.73	2.79	514920	2.79	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20190416	6.16	6.22	6.04	6.12	53515	6.12	down	up	incorrect
ARAV.US	Aravive Inc	20190416	6.4	6.79	6.1501	6.4	12659	6.4
ARAY.US	Accuray Incorporated	20190416	4.28	4.31	4.2	4.25	297796	4.25	down	down	correct
ARCB.US	ArcBest Corporation	20190416	32.15	33.43	32.01	33.34	308210	32.5182	up	up	correct
ARCC.US	Ares Capital Corporation	20190416	17.32	17.45	17.32	17.39	992610	13.4439	up	up	correct
ARCE.US	Arco Platform Limited	20190416	33.6	34.115	33.35	33.93	40545	33.93	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190416	7.61	7.8591	7.403	7.8	30401	7.8	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190416	10.5	10.5	9.8473	9.8473	7249	9.8473	down	down	correct
ARDX.US	Ardelyx Inc	20190416	3.58	3.64	3.43	3.62	178324	3.62	up	up	correct
AREC.US	American Resources Corporation	20190416	3.901	3.9805	3.901	3.9032	3008	3.9032	up	up	correct
ARGX.US	argenx SE	20190416	124.84	125.22	122.29	122.62	142332	122.62	down	down	correct
ARKR.US	Ark Restaurants Corp	20190416	19.7985	20	19.6338	19.992	7879	18.9719	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20190416	18.75	18.94	18.7041	18.89	495113	15.5726	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20190416	48.03	48.7	47.22	47.65	393737	47.65	down	down	correct
AROW.US	Arrow Financial Corporation	20190416	33.85	34.14	33.74	34.01	13084	30.2501	up	up	correct
ARTNA.US	Artesian Resources Corporation	20190416	36.61	36.61	35.51	35.62	11002	33.0704	down	down	correct
ARTW.US	Art's	20190416	2.13	2.17	2.13	2.17	15120	2.17	up	up	correct
ARVN.US	Arvinas Inc	20190416	23.25	23.31	21.65	22.18	137943	22.18	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20190416	18.93	19.42	18.76	19.25	1145108	19.25	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190416	24.6	24.6	24.6	24.6	0	19.6521
ASLE.US	AerSale Corporation	20190416	9.78	9.78	9.78	9.78	2075	9.78
ASLEW.US	AerSale Corporation	20190416	0.33	0.33	0.33	0.33	400	0.33
ASLN.US	ASLAN Pharmaceuticals Limited	20190416	4.34	4.79	4.15	4.16	8844	4.16	down	down	correct
ASMB.US	Assembly Biosciences Inc	20190416	14.92	17.08	14.85	16.26	868886	16.26	up	up	correct
ASML.US	ASML Holding N.V	20190416	201.38	204.46	201.08	203.62	755311	197.525	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190416	24.53	24.64	24.0944	24.38	26612	24.38	down	up	incorrect
ASPU.US	Aspen Group Inc	20190416	4.79	4.855	4.46	4.54	85824	4.54	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20190416	4.76	4.78	4.53	4.63	1057855	18.52	down	down	correct
ASRV.US	AmeriServ Financial Inc	20190416	4.07	4.1292	4.05	4.05	73296	3.7568	down	down	correct
ASTC.US	Astrotech Corporation	20190416	3.674	3.9	3.51	3.65	36094	3.65	down	down	correct
ASTE.US	Astec Industries Inc	20190416	40.87	41.94	40.51	41.69	108570	40.5137	up	up	correct
ASUR.US	Asure Software Inc	20190416	7.34	8.67	7.31	8.26	2742606	8.26	up	up	correct
ASYS.US	Amtech Systems Inc	20190416	6.8	7.1296	6.76	6.97	119902	6.97	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20190416	6.84	6.84	6.77	6.83	99964	5.8017	down	down	correct
ATEC.US	Alphatec Holdings Inc	20190416	2.67	2.76	2.66	2.72	152916	2.72	up	up	correct
ATEX.US	Anterix Inc	20190416	35.84	36.52	35.5	36.17	20036	36.17	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20190416	1.83	1.94	1.789	1.83	66474	1.83
ATHX.US	Athersys Inc	20190416	1.43	1.46	1.41	1.41	742962	1.41	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20190416	3.38	3.48	3.36	3.4	3056	3.4	up	up	correct
ATLO.US	Ames National Corporation	20190416	27	27.46	27	27.26	4657	24.3182	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20190416	0.0019	0.0023	0.0019	0.0023	7323	0.0023	up	up	correct
ATNI.US	ATN International Inc	20190416	58.62	58.76	57.965	58.44	28304	56.5296	down	down	correct
ATNX.US	Athenex Inc	20190416	11.59	11.77	11.4605	11.67	260055	11.67	up	up	correct
ATOM.US	Atomera Incorporated	20190416	2.89	2.92	2.8	2.85	53617	2.85	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20190416	2.78	2.9	2.66	2.67	250452	2.67	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20190416	35.7	35.99	35.05	35.67	249945	35.67	down	down	correct
ATRC.US	AtriCure Inc	20190416	27.57	28.49	27.25	28.38	409965	28.38	up	up	correct
ATRI.US	Atrion Corporation	20190416	896.9	896.9	875.555	881.95	5390	858.4174	down	down	correct
ATRO.US	Astronics Corporation	20190416	32.61	32.83	32.365	32.5	124068	32.5	down	down	correct
ATRS.US	Antares Pharma Inc	20190416	2.79	2.83	2.72	2.78	555457	2.78	down	down	correct
ATSG.US	Air Transport Services Group Inc	20190416	23.38	23.72	23.2	23.65	197139	23.65	up	down	incorrect
ATVI.US	Activision Blizzard Inc	20190416	45.95	45.95	44.74	45.06	9742206	44.5499	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190416	4.55	4.75	4.33	4.33	21553	4.33	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20190416	51.3	52.5	46.44	49.92	52533	49.92	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20190416	34.3	35.1	34.17	35.05	169280	32.1595	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20190416	37.849	39	37.45	37.45	6871	34.9619	down	down	correct
AUDC.US	AudioCodes Ltd	20190416	16.05	16.085	15.61	15.73	75339	15.3134	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20190416	3.27	3.36	3.24	3.36	3354	3.36	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190416	6.43	6.52	6.36	6.46	487776	6.46	up	up	correct
AUTL.US	Autolus Therapeutics plc	20190416	28.2	29.23	26.77	26.9	182082	26.9	down	up	incorrect
AUTO.US	AutoWeb Inc	20190416	3.37	3.48	3.33	3.48	32556	3.48	up	up	correct
AVAV.US	AeroVironment Inc	20190416	67	67.6199	66.03	66.75	155864	66.75	down	down	correct
AVCO.US	Avalon GloboCare Corp	20190416	4.65	4.85	4.53	4.56	47523	4.56	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190416	10.285	10.285	10.27	10.27	245	10.27	down	up	incorrect
AVCTW.US	AVCTW	20190416	0.19	0.19	0.1899	0.19	46600	0.19
AVDL.US	Avadel Pharmaceuticals plc	20190416	1.25	1.28	1.22	1.24	90355	1.24	down	up	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20190416	1	1.005	0.975	0.98	3314320	9.8	down	down	correct
AVGO.US	Broadcom Inc	20190416	320	320.01	316.1	318.5	2111735	287.4116	down	up	incorrect
AVGR.US	Avinger Inc	20190416	0.66	0.6633	0.5751	0.5951	525963	5.951	down	down	correct
AVID.US	Avid Technology Inc	20190416	8.34	8.48	8.34	8.44	373067	8.44	up	up	correct
AVNW.US	Aviat Networks Inc	20190416	14.465	14.465	14.15	14.15	633	7.075	down	down	correct
AVRO.US	AVROBIO Inc	20190416	20.82	21.48	20.3	20.69	91135	20.69	down	down	correct
AVT.US	Avnet Inc	20190416	47	47.4	46.98	47.33	310538	44.2675	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190416	5.2	5.27	5.09	5.18	38800	5.18	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190416	2.88	2.88	2.72	2.84	363224	2.84	down	down	correct
AWH.US	Aspira Women's Health Inc	20190416	1.38	1.45	1.3	1.35	176237	1.35	down	up	incorrect
AWRE.US	Aware Inc	20190416	3.46	3.46	3.45	3.45	1069	3.45	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190416	1.46	1.47	1.38	1.44	51754	28.8	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20190416	19.08	19.79	18.78	19	465072	19	down	down	correct
AXGN.US	AxoGen Inc	20190416	21.47	22.26	21.24	22.1	447061	22.1	up	up	correct
AXNX.US	Axonics Inc	20190416	20.2	20.85	19.22	19.4	85012	19.4	down	down	correct
AXON.US	Axon Enterprise Inc	20190416	61.21	61.61	60.9228	61.55	384379	61.55	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20190416	14.33	15.7225	14.14	15.48	1584908	15.48	up	up	correct
AXTI.US	AXT Inc	20190416	4.84	4.98	4.81	4.92	170435	4.92	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190416	20.27	20.31	20.01	20.13	279900	17.2576	down	down	correct
AYRO.US	Ayro Inc	20190416	1.2	1.2449	1.085	1.12	123361	11.2	down	down	correct
AYTU.US	Aytu Biopharma Inc	20190416	1.99	2.07	1.97	2.07	37949	20.7	up	up	correct
AZN.US	AstraZeneca PLC	20190416	40.1	40.1	39.27	39.3	3334354	36.8062	down	up	incorrect
AZPN.US	Aspen Technology Inc	20190416	110.06	110.548	109.32	109.97	450341	109.97	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190416	2.45	2.59	2.45	2.53	8726	25.3	up	up	correct
BAND.US	Bandwidth Inc	20190416	70.42	70.69	68.74	69.3	88726	69.3	down	down	correct
BANF.US	BancFirst Corporation	20190416	55.07	55.87	54.66	55.85	29916	52.3407	up	down	incorrect
BANR.US	Banner Corporation	20190416	55.08	56.1	54.62	56.1	125311	50.4498	up	up	correct
BANX.US	StoneCastle Financial Corp	20190416	21.82	21.82	21.42	21.6925	2386	17.9	down	down	correct
BATRA.US	The Liberty Braves Group	20190416	28.65	28.75	28.54	28.54	38187	28.54	down	down	correct
BATRK.US	The Liberty Braves Group	20190416	28.38	28.59	28.35	28.38	135574	28.38
BBBY.US	Bed Bath & Beyond Inc	20190416	16.92	17.34	16.61	17.29	6184519	16.2313	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20190416	6.5325	6.7	6.5325	6.7	1178	6.7	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20190416	3.75	3.782	3.7	3.7	21078	3.4333	down	down	correct
BBI.US	Brickell Biotech Inc	20190416	1.1571	1.2	1.15	1.16	122655	8.12	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20190416	4.911	5.005	4.8	5	12050	5	up	up	correct
BBQ.US	BBQ Holdings Inc	20190416	5.7	5.7	5.55	5.69	8069	5.69	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20190416	76.65	77.72	76.5	77.3	23240	73.6578	up	up	correct
BCBP.US	BCB Bancorp Inc	20190416	13.031	13.2	13.03	13.06	15298	11.4308	up	up	correct
BCDA.US	BioCardia Inc	20190416	1.26	1.27	1.26	1.27	61	11.43	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190416	3.93	3.93	3.85	3.87	34500	3.87	down	down	correct
BCML.US	BayCom Corp	20190416	22.49	22.75	21.8981	22.42	10856	22.42	down	down	correct
BCOR.US	Blucora Inc	20190416	35.33	35.68	35.12	35.48	117623	35.48	up	up	correct
BCOV.US	Brightcove Inc	20190416	8.6	8.6007	8.43	8.44	59394	8.44	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190416	7.2948	7.3549	7.2948	7.3404	41322	7.3404	up	down	incorrect
BCPC.US	Balchem Corporation	20190416	97.53	98.53	96.88	98.38	77093	96.9975	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190416	8.51	8.56	8.28	8.34	402168	8.34	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20190416	0.0812	0.0812	0.0812	0.0812	647	24.36
BDREX.US	BDREX	20190416	10.48	10.48	10.48	10.48	0	1.7872
BDRWX.US	BDRWX	20190416	10.48	10.48	10.48	10.48	0	1.7781
BDSI.US	BioDelivery Sciences International Inc	20190416	4.78	4.95	4.73	4.85	1671609	4.85	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20190416	37.37	37.625	36.92	37.42	407587	37.42	up	down	incorrect
BEEM.US	Beam Global	20190416	5.41	5.5	5.06	5.44	311976	5.44	up	up	correct
BEEMW.US	Beam Global	20190416	0.6	1.7	0.6	1.1	81593	1.1	up	up	correct
BELFA.US	Bel Fuse Inc	20190416	21.5481	22.3991	21.5481	22.3991	1078	21.3634	up	up	correct
BELFB.US	Bel Fuse Inc	20190416	26.05	26.29	25.83	26	6322	24.6513	down	down	correct
BFC.US	Bank First Corporation	20190416	60.55	61.9	60.55	60.935	3115	58.6471	up	up	correct
BFIN.US	BankFinancial Corporation	20190416	15.14	15.2	15.04	15.11	45489	13.5967	down	down	correct
BFRA.US	Biofrontera AG	20190416	14.32	14.4281	14.2893	14.4087	5339	14.349	up	up	correct
BFST.US	Business First Bancshares Inc	20190416	24.7	24.84	24.43	24.43	5828	23.1035	down	up	incorrect
BGCP.US	BGC Partners Inc	20190416	5.61	5.64	5.48	5.6	2468589	4.925	down	down	correct
BGFDX.US	BGFDX	20190416	24.52	24.52	24.52	24.52	0	21.5215
BGFLX.US	BGFLX	20190416	24.52	24.52	24.52	24.52	0	21.4022
BGFTX.US	BGFTX	20190416	24.47	24.47	24.47	24.47	0	21.5938
BGFV.US	Big 5 Sporting Goods Corporation	20190416	2.6	2.79	2.58	2.67	234102	2.1678	up	up	correct
BGNE.US	BeiGene Ltd	20190416	129.79	130.42	128.03	128.63	239074	128.63	down	down	correct
BHF.US	Brighthouse Financial Inc	20190416	40.55	41.8	40.55	41.57	1634551	41.57	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20190416	25.38	25.48	25.35	25.4395	64099	21.655	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20190416	26.19	26.23	26.02	26.05	198062	22.0078	down	down	correct
BHTG.US	BioHiTech Global Inc	20190416	2.6	2.6653	2.6	2.62	9048	2.62	up	down	incorrect
BIDU.US	Baidu Inc	20190416	170	171.46	168.88	170.28	2118767	170.28	up	up	correct
BIIB.US	Biogen Inc	20190416	232.17	233.44	227.42	228.72	2425406	228.72	down	up	incorrect
BILI.US	Bilibili Inc	20190416	17.49	17.55	17	17.1	4515073	17.1	down	down	correct
BIMI.US	BIMI International Medical Inc	20190416	4.27	4.391	4.05	4.11	16187	4.11	down	down	correct
BIOC.US	Biocept Inc	20190416	1.02	1.05	1	1.015	59574	10.15	down	down	correct
BIOL.US	BIOLASE Inc	20190416	2.18	2.2	2.1465	2.19	2220	2.19	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190416	4.8	4.87	4.76	4.8	27813	4.8
BIVI.US	BioVie Inc	20190416	0.0775	0.085	0.075	0.085	1520	10.625	up	up	correct
BJRI.US	BJ's Restaurants Inc	20190416	45.94	47.06	44.74	45.63	600312	45.0312	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190416	6.04	6.08	6.03	6.07	295048	4.391	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20190416	1.25	1.25	1.145	1.16	346362	0.8835	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20190416	5.35	5.53	5.35	5.5	27186	3.9944	up	up	correct
BKNG.US	Booking Holdings Inc	20190416	1851.8	1863.3	1839.135	1841.7	416493	1841.7	down	down	correct
BKR.US	Baker Hughes Company	20190416	26.05	26.14	25.61	25.84	4412250	23.4542	down	up	incorrect
BKSC.US	Bank of South Carolina Corporation	20190416	18.82	18.82	18.3708	18.3708	1548	16.6033	down	down	correct
BKYI.US	BIO	20190416	1.18	1.21	1.1742	1.19	653	9.52	up	down	incorrect
BL.US	BlackLine Inc	20190416	48.49	49.28	48.17	48.86	594840	48.86	up	up	correct
BLBD.US	Blue Bird Corporation	20190416	17.695	17.97	17.65	17.92	43517	17.92	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190416	3.43	3.48	3.35	3.43	246962	34.3
BLDP.US	Ballard Power Systems Inc	20190416	3.4	3.45	3.36	3.38	356384	3.38	down	down	correct
BLFS.US	BioLife Solutions Inc	20190416	17.47	17.7353	16.86	17.11	196724	17.11	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190416	0.2094	0.27	0.2	0.205	9099816	10.25	down	down	correct
BLKB.US	Blackbaud Inc	20190416	79.5	80.47	76.31	78.92	489584	78.4518	down	down	correct
BLMN.US	Bloomin' Brands Inc	20190416	19.26	19.31	18.58	18.78	959863	18.3045	down	down	correct
BLNK.US	Blink Charging Co	20190416	3.1	3.14	2.97	3.02	272350	3.02	down	down	correct
BLNKW.US	BLNKW	20190416	1.07	1.118	1.07	1.09	5294	1.09	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20190416	0.7	0.7	0.6522	0.6693	14667	10.0395	down	down	correct
BLRX.US	BioLineRx Ltd	20190416	0.4026	0.415	0.4	0.4006	21105	6.009	down	down	correct
BLU.US	BELLUS Health Inc	20190416	1.1898	1.19	1.1461	1.15	817	4.14	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20190416	9.75	9.75	9.75	9.75	0	9.0087
BLUE.US	bluebird bio Inc	20190416	154.2334	156.9621	153.039	153.9436	359296	99.7044	down	down	correct
BMRA.US	Biomerica Inc	20190416	2.4735	2.48	2.46	2.46	18687	2.46	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190416	42.48	43.53	42.48	43.33	20894	40.5427	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190416	92.26	92.8086	88.17	88.51	1139989	88.51	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20190416	37.2	37.5	37	37.41	44351	34.4002	up	down	incorrect
BNFT.US	Benefitfocus Inc	20190416	41.55	41.77	40.55	40.75	282183	40.75	down	down	correct
BNGO.US	Bionano Genomics Inc	20190416	3.91	3.91	3.82	3.86	22225	3.86	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190416	1.13	1.13	1.13	1.13	280	1.13
BNSO.US	Bonso Electronics International Inc	20190416	2.789	2.815	2.76	2.815	2131	2.815	up	up	correct
BNTC.US	Benitec Biopharma Inc	20190416	1.9	1.971	1.7862	1.7862	252	26.793	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190416	11.06	11.125	11.03	11.03	22039	10.444	down	down	correct
BOKF.US	BOK Financial Corporation	20190416	85.11	87.08	84.88	86.97	172603	80.7211	up	down	incorrect
BOMN.US	Boston Omaha Corporation	20190416	25.02	25.19	24.8	24.92	11803	24.92	down	down	correct
BOOM.US	DMC Global Inc	20190416	68.75	70.67	67.66	68.74	742975	67.985	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190416	2.6827	2.7	2.57	2.59	41594	2.59	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20190416	14.2001	14.2101	14.2001	14.2101	1344	12.1982	up	down	incorrect
BOXL.US	Boxlight Corporation	20190416	3.92	4.28	3.17	3.26	1692228	3.26	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190416	78.32	78.87	76.88	78.1	432500	78.1	down	down	correct
BPOP.US	Popular Inc	20190416	54.43	56.11	54.43	56.07	707465	51.6618	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190416	25.1085	25.175	25.1	25.1	6054	21.5242	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190416	26.7	26.7	26.6	26.6	5983	23.158	down	down	correct
BPRN.US	The Bank of Princeton	20190416	32.43	32.4699	32.21	32.3	19613	30.8533	down	down	correct
BPTH.US	Bio	20190416	20	21.28	18.5	20.81	1247420	20.81	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190416	21.18	21.18	20.89	20.99	2381100	17.5481	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20190416	25.2	25.2	25.05	25.075	94400	20.8687	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190416	0.48	0.48	0.46	0.46	53500	0.46	down	down	correct
BRID.US	Bridgford Foods Corporation	20190416	24.735	25.195	24.555	24.73	2730	24.73	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190416	14.82	15.03	14.77	15	229273	13.6284	up	up	correct
BRKR.US	Bruker Corporation	20190416	39.83	39.92	38.64	38.92	911499	38.5955	down	down	correct
BRKS.US	Brooks Automation Inc	20190416	31.12	31.98	31.12	31.79	395420	31.1669	up	up	correct
BROG.US	Brooge Energy Limited	20190416	10.05	10.1	10.05	10.1	65200	10.1	up	up	correct
BROGW.US	Brooge Energy Limited	20190416	0.222	0.24	0.22	0.22	90400	0.22	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190416	0.76	0.78	0.6817	0.69	70424	2760	down	down	correct
BRY.US	Berry Corporation	20190416	12.58	12.7	12.41	12.55	223211	11.3193	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20190416	17.22	17.5436	17	17.11	37273	15.437	down	down	correct
BSGM.US	BioSig Technologies Inc	20190416	6.77	6.8265	6.5	6.58	90962	6.58	down	down	correct
BSQR.US	BSQUARE Corporation	20190416	2.0206	2.06	2.0206	2.05	1957	2.05	up	down	incorrect
BSRR.US	Sierra Bancorp	20190416	24.53	24.97	24.53	24.55	26848	22.3535	up	up	correct
BSVN.US	Bank7 Corp	20190416	17.2	17.7	17.2	17.48	7115	15.8881	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20190416	10.27	10.3149	9.785	9.97	33960	9.97	down	down	correct
BTB.US	Bit Brother Limited	20190416	2.27	2.27	2.113	2.14	78300	2.14	down	down	correct
BTBT.US	Bit Digital Inc	20190416	8.65	9.1499	8.0101	8.3	6194	8.3	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20190416	0.6451	0.835	0.6451	0.81	10774	8.1	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20190416	0.85	0.8967	0.85	0.89	54889	0.89	up	up	correct
BUSE.US	First Busey Corporation	20190416	25.38	25.86	25.38	25.82	99401	23.1557	up	down	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20190416	6.5	6.79	6.31	6.79	2242	6.79	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20190416	10.32	10.35	10.25	10.32	34450	10.32
BWEN.US	Broadwind Inc	20190416	1.71	1.7101	1.69	1.69	3963	1.69	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20190416	30	30.57	29.75	29.77	23817	27.7643	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190416	9.87	9.87	9.87	9.87	0	8.8676
BYFC.US	Broadway Financial Corporation	20190416	1.326	1.35	1.28	1.34	4408	1.34	up	up	correct
BYRN.US	Byrna Technologies Inc	20190416	1.521	1.521	1.521	1.521	50	1.521
BYSI.US	BeyondSpring Inc	20190416	15.34	15.4	15.21	15.39	7245	15.39	up	up	correct
BZUN.US	Baozun Inc	20190416	40.54	41.285	39.52	40.96	2173056	40.96	up	up	correct
CAAS.US	China Automotive Systems Inc	20190416	2.8	2.98	2.8	2.98	11653	2.98	up	up	correct
CAC.US	Camden National Corporation	20190416	42.54	42.865	41.935	42.72	19328	39.3116	up	up	correct
CACC.US	Credit Acceptance Corporation	20190416	459.08	466.66	457.04	464.31	73496	464.31	up	down	incorrect
CADCX.US	CADCX	20190416	25.76	25.76	25.76	25.76	0	22.2636
CADEX.US	CADEX	20190416	25.76	25.76	25.76	25.76	0	22.3744
CADFX.US	CION Ares Diversified Credit Fund W	20190416	25.77	25.77	25.77	25.77	0	22.2933
CADUX.US	CADUX	20190416	25.76	25.76	25.76	25.76	0	22.2801
CADWX.US	CADWX	20190416	25.76	25.76	25.76	25.76	0	23.6588
CAKE.US	The Cheesecake Factory Incorporated	20190416	47.46	47.46	46.42	47.23	927454	45.5575	down	down	correct
CALA.US	Calithera Biosciences Inc	20190416	6.31	6.46	6.24	6.3	87668	6.3	down	down	correct
CALM.US	Cal	20190416	41.98	42.1599	41.51	41.81	307912	41.5	down	down	correct
CAMP.US	CalAmp Corp	20190416	12.89	13.1	12.83	13.08	323824	13.08	up	up	correct
CAMT.US	Camtek Ltd	20190416	10.54	10.93	10.5301	10.7	221656	10.4926	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20190416	0.59	0.5944	0.5499	0.5776	6362	5.776	down	up	incorrect
CAR.US	Avis Budget Group Inc	20190416	35.44	35.79	34.805	35.06	843789	35.06	down	down	correct
CARA.US	Cara Therapeutics Inc	20190416	19.54	19.63	19.1	19.28	745934	19.28	down	up	incorrect
CARE.US	Carter Bankshares Inc	20190416	18.75	18.9	18.65	18.89	31713	18.7557	up	down	incorrect
CARG.US	CarGurus Inc	20190416	41.28	41.28	37.55	37.62	2305595	37.62	down	down	correct
CARV.US	Carver Bancorp Inc	20190416	3.41	3.8	3.31	3.31	24125	3.31	down	down	correct
CASA.US	Casa Systems Inc	20190416	9.16	9.345	9.0409	9.22	318060	9.22	up	down	incorrect
CASH.US	Meta Financial Group Inc	20190416	21.57	22.09	21.57	21.91	178545	21.5462	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190416	3.25	3.395	3.23	3.28	174159	3.28	up	up	correct
CASS.US	Cass Information Systems Inc	20190416	47.89	48.38	47.78	47.99	33669	44.9259	up	down	incorrect
CASY.US	Casey's General Stores Inc	20190416	134.21	134.73	133.26	133.4	258385	130.6455	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190416	8.55	8.75	7.74	8.32	315213	49.92	down	down	correct
CATC.US	Cambridge Bancorp	20190416	81.264	83.0745	81.264	82.01	2324	75.5622	up	up	correct
CATY.US	Cathay General Bancorp	20190416	35.44	36.25	35.34	36.22	346128	32.9867	up	up	correct
CBAN.US	Colony Bankcorp Inc	20190416	17.75	17.75	16.955	17.12	8458	15.9448	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20190416	1.05	1.08	1.02	1.03	126001	1.03	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190416	12.28	12.8	12.15	12.54	538533	12.54	up	up	correct
CBFV.US	CB Financial Services Inc	20190416	23	23.24	22.8501	23.18	8092	20.6978	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190416	9.04	9.48	8.78	8.85	219595	8.85	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190416	1.57	1.6	1.54	1.54	11754	1.54	down	down	correct
CBNK.US	Capital Bancorp Inc	20190416	11.47	11.9	11.39	11.39	1637	11.3442	down	down	correct
CBOE.US	Cboe Global Markets Inc	20190416	97.53	99.29	97.53	98.93	466731	95.3998	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190416	156.49	156.96	154.81	155.7	451712	142.1326	down	down	correct
CBSH.US	Commerce Bancshares Inc	20190416	56.4953	57.2096	56.2477	57.1619	493266	49.5519	up	up	correct
CBTX.US	CBTX Inc	20190416	32.63	33.14	32.405	32.93	15449	31.4894	up	down	incorrect
CCB.US	Coastal Financial Corporation	20190416	16.2	16.2	16	16.01	3751	16.01	down	down	correct
CCBG.US	Capital City Bank Group Inc	20190416	23.27	23.67	23.27	23.36	7414	21.9146	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190416	20.06	20.41	20.03	20.13	75899	16.2038	up	up	correct
CCEP.US	Coca	20190416	51.75	51.94	51.28	51.54	759518	47.5322	down	down	correct
CCLFX.US	CCLFX	20190416	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190416	2.97	3.02	2.905	3.02	92505	2.7907	up	up	correct
CCMP.US	CMC Materials Inc	20190416	122.92	125.03	122.54	124.84	182129	120.4146	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190416	1.85	1.8593	1.71	1.75	33451	1.75	down	down	correct
CCNE.US	CNB Financial Corporation	20190416	26.97	27.37	26.75	26.75	9586	24.6849	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20190416	57.01	57.2208	56.37	56.96	126519	50.7572	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20190416	7.56	7.56	7.25	7.28	129495	7.28	down	down	correct
CCXI.US	ChemoCentryx Inc	20190416	13.14	13.35	12.8	12.93	276236	12.93	down	up	incorrect
CDEV.US	Centennial Resource Development Inc	20190416	10.04	10.14	9.86	10.05	2666594	10.05	up	up	correct
CDK.US	CDK Global Inc	20190416	60.04	60.33	59.5701	60.31	519355	58.188	up	up	correct
CDLX.US	Cardlytics Inc	20190416	15.39	15.63	15.3	15.51	78474	15.51	up	up	correct
CDMO.US	Avid Bioservices Inc	20190416	4.28	4.38	4.18	4.27	216365	4.27	down	down	correct
CDNA.US	CareDx Inc	20190416	28.46	29.16	27.8967	28.38	545183	28.38	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190416	65.48	65.64	64.25	64.7	2138729	64.7	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20190416	2.57	2.8375	2.49	2.56	105419	2.56	down	down	correct
CDW.US	CDW Corporation	20190416	108.17	108.57	107.45	107.68	753717	104.4552	down	down	correct
CDXC.US	ChromaDex Corporation	20190416	4.04	4.09	3.83	3.86	325364	3.86	down	down	correct
CDXS.US	Codexis Inc	20190416	20.9	21.0353	20.43	20.59	178951	20.59	down	down	correct
CDZI.US	Cadiz Inc	20190416	9.74	9.81	9.61	9.78	219191	9.78	up	up	correct
CECE.US	CECO Environmental Corp	20190416	7.69	7.87	7.69	7.77	94494	7.77	up	up	correct
CEDAX.US	CEDAX	20190416	24.7	24.7	24.7	24.7	0	22.4367
CEDIX.US	Destra International & Event	20190416	24.7	24.7	24.7	24.7	0	21.9053
CEDLX.US	CEDLX	20190416	24.69	24.69	24.69	24.69	0	22.5397
CEDTX.US	CEDTX	20190416	24.69	24.69	24.69	24.69	0	22.636
CELC.US	Celcuity Inc	20190416	23.63	23.63	23.04	23.04	4485	23.04	down	down	correct
CELH.US	Celsius Holdings Inc	20190416	3.88	3.98	3.87	3.9	34620	3.9	up	down	incorrect
CEMI.US	Chembio Diagnostics Inc	20190416	6.71	7.08	6.71	7.03	77452	7.03	up	up	correct
CENT.US	Central Garden & Pet Company	20190416	25.95	26.09	25.78	25.95	258807	25.95
CENTA.US	Central Garden & Pet Company	20190416	23.59	23.84	23.47	23.73	193682	23.73	up	down	incorrect
CENX.US	Century Aluminum Company	20190416	9.3	9.78	9.27	9.75	1945683	9.75	up	up	correct
CERC.US	Cerecor Inc	20190416	5.2	5.27	5.09	5.18	38838	5.18	down	down	correct
CERN.US	Cerner Corporation	20190416	63.78	63.97	62.64	63.05	2196849	61.1695	down	down	correct
CERS.US	Cerus Corporation	20190416	6.31	6.4	6.08	6.1	517572	6.1	down	down	correct
CETX.US	Cemtrex Inc	20190416	0.4702	0.495	0.44	0.4599	14720	3.6792	down	up	incorrect
CEVA.US	CEVA Inc	20190416	28.53	28.98	27.65	27.78	223411	27.78	down	down	correct
CFBK.US	CF Bankshares Inc	20190416	12.5692	12.57	12.54	12.5462	3546	12.4339	down	down	correct
CFFI.US	C&F Financial Corporation	20190416	52.02	52.02	51.76	51.76	1813	46.9814	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20190416	13.45	13.64	13.44	13.63	143294	11.7888	up	up	correct
CFMS.US	Conformis Inc	20190416	2.61	2.76	2.46	2.71	1814182	2.71	up	up	correct
CFRX.US	ContraFect Corporation	20190416	0.68	0.68	0.52	0.56	5019166	5.6	down	down	correct
CG.US	The Carlyle Group Inc	20190416	19.1	19.245	18.86	19.2	449316	17.4281	up	up	correct
CGBD.US	TCG BDC Inc	20190416	14.67	14.89	14.67	14.85	384642	10.4459	up	up	correct
CGC.US	Canopy Growth Corporation	20190416	40.96	43.165	40.96	41.68	7617842	41.68	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190416	24.89	24.89	24.89	24.89	0	21.4298
CGEN.US	Compugen Ltd	20190416	3.6	3.76	3.6	3.68	223112	3.68	up	up	correct
CGNX.US	Cognex Corporation	20190416	55.08	56.22	55.02	55.98	1152044	53.9678	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190416	12.66	13.14	12.53	12.85	51139	10.2875	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190416	0.92	0.94	0.91	0.94	12572	9.4	up	down	incorrect
CHCI.US	Comstock Holding Companies Inc	20190416	2.4	2.46	2.37	2.44	17223	2.44	up	up	correct
CHCO.US	City Holding Company	20190416	77.51	78.96	76.69	78.86	34345	72.8182	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190416	92.91	94.05	92.58	93.45	173622	92.4263	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190416	32.21	32.45	31.69	31.81	87084	31.81	down	down	correct
CHEK.US	Check	20190416	2.58	2.6	2.4	2.43	138720	2.43	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190416	10.54	10.6	10.47	10.5	211764	8.3556	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20190416	131.61	132.755	129.26	130.07	927815	130.07	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20190416	49.55	50.2499	49.3285	49.33	12431	45.4771	down	down	correct
CHNR.US	China Natural Resources Inc	20190416	1.6884	1.7078	1.68	1.7078	1503	1.7078	up	up	correct
CHRS.US	Coherus BioSciences Inc	20190416	14.9	15.355	14.72	15.09	376548	15.09	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190416	87.72	89.875	87.5	89.52	1869164	83.8979	up	up	correct
CHSCL.US	CHS Inc	20190416	27.62	27.72	27.56	27.5708	18473	22.9425	down	down	correct
CHSCM.US	CHS Inc	20190416	26.15	26.15	26.02	26.11	29610	21.9528	down	up	incorrect
CHSCN.US	CHS Inc	20190416	26.98	27.04	26.9	27	6839	22.5285	up	down	incorrect
CHSCO.US	CHS Inc	20190416	27.757	27.8	27.65	27.65	14597	22.7696	down	down	correct
CHSCP.US	CHS Inc	20190416	28.95	29.049	28.9	29.049	8400	24.0815	up	down	incorrect
CHTR.US	Charter Communications Inc	20190416	359.01	359.67	356.97	358.05	472374	358.05	down	up	incorrect
CHUY.US	Chuy's Holdings Inc	20190416	20.63	20.71	20.06	20.67	144172	20.67	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20190416	8.23	8.29	8.21	8.23	198594	6.365
CHX.US	ChampionX Corporation	20190416	41.07	41.96	40.48	41.75	337131	41.75	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190416	11.08	11.12	11.03	11.07	168193	8.8985	down	down	correct
CIDM.US	Cinedigm Corp	20190416	1.91	1.98	1.9	1.97	18089	1.97	up	up	correct
CIGI.US	Colliers International Group Inc	20190416	69.26	70	68.82	68.94	41077	68.7155	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20190416	87.33	87.77	87.31	87.72	412300	81.7693	up	up	correct
CIVB.US	Civista Bancshares Inc	20190416	21.69	22.07	21.6	21.92	22717	20.5113	up	up	correct
CIZN.US	Citizens Holding Company	20190416	22.1305	22.64	22.1305	22.64	517	19.9148	up	up	correct
CJJD.US	China Jo	20190416	1.59	1.69	1.5342	1.62	2051588	1.62	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20190416	2.95	3.04	2.8379	2.855	18773	2.855	down	down	correct
CLAR.US	Clarus Corporation	20190416	13.3471	13.6663	13.2673	13.5965	134947	13.3596	up	up	correct
CLBK.US	Columbia Financial Inc	20190416	15.58	15.75	15.56	15.64	64123	15.64	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20190416	3.05	3.28	3	3.21	63909	3.21	up	down	incorrect
CLDB.US	Cortland Bancorp	20190416	24.87	24.87	24.87	24.87	592	23.1323
CLDX.US	Celldex Therapeutics Inc	20190416	4.21	4.21	3.95	4.05	332010	4.05	down	up	incorrect
CLFD.US	Clearfield Inc	20190416	14.9636	15.42	14.9636	15.06	12936	15.06	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190416	5.13	5.34	5.11	5.3	4153	5.3	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20190416	0.86	0.8699	0.8579	0.86	13496	0.86
CLLS.US	Cellectis S.A	20190416	19.83	20.06	19.6595	20	101020	20	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190416	3.74	3.74	3.6	3.65	141259	3.65	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20190416	3.27	3.28	3.2	3.23	685995	3.23	down	down	correct
CLPS.US	CLPS Incorporation	20190416	9.52	9.68	9.52	9.68	2690	9.68	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20190416	2.87	2.9	2.87	2.9	800	2.9	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20190416	2.35	2.4095	2.2896	2.37	21763	2.37	up	up	correct
CLRO.US	ClearOne Inc	20190416	2.26	2.297	2.21	2.2436	34454	2.2436	down	down	correct
CLSD.US	Clearside Biomedical Inc	20190416	1.31	1.32	1.28	1.28	408213	1.28	down	down	correct
CLSK.US	CleanSpark Inc	20190416	3.35	3.41	3.3	3.34	9942	33.4	down	up	incorrect
CLSN.US	Celsion Corporation	20190416	2.26	2.2974	2.14	2.22	159391	2.22	down	down	correct
CLVS.US	Clovis Oncology Inc	20190416	20.53	21.35	19.9	21.21	1671078	21.21	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190416	1.692	1.752	1.664	1.724	208722	1.1129	up	up	correct
CLXT.US	Calyxt Inc	20190416	16.32	16.9973	16.32	16.36	59202	16.36	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20190416	39.89	40.61	39.82	40.25	119473	39.5633	up	up	correct
CMCSA.US	Comcast Corporation	20190416	41.84	42.18	41.5116	41.97	10053610	39.9388	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20190416	19.9	19.9	19.555	19.75	1363	43.4862	down	down	correct
CME.US	CME Group Inc	20190416	174.285	174.62	173.09	173.92	1281809	159.5222	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190416	16.33	16.6	16.21	16.34	1189400	16.34	up	up	correct
CMII.US	CM Life Sciences II Inc	20190416	0.032	0.032	0.032	0.032	0	0.032
CMLS.US	Cumulus Media Inc	20190416	18.73	18.73	17.96	18.47	32046	18.47	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190416	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190416	100	107.5104	98.08	106.24	193	106.24	up	up	correct
CMPR.US	Cimpress plc	20190416	88.07	89.66	87.51	89.26	192083	89.26	up	up	correct
CMRX.US	Chimerix Inc	20190416	2.67	2.72	2.5803	2.71	294818	2.71	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190416	23.36	23.74	23.13	23.69	132904	22.6423	up	down	incorrect
CNBKA.US	Century Bancorp Inc	20190416	88.34	89.25	87.5	88.49	14276	86.8829	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20190416	9.68	10.24	9.64	10.01	225844	10.01	up	up	correct
CNDT.US	Conduent Incorporated	20190416	13.1	13.185	12.95	13.12	961188	13.12	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20190416	1.74	1.8593	1.23	1.46	2149832	1.46	down	down	correct
CNFR.US	Conifer Holdings Inc	20190416	4.63	4.63	4.63	4.63	170	4.63
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190416	23.1194	23.69	23.1194	23.177	4593	18.6983	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20190416	20.44	20.905	20.44	20.9	73612	19.9842	up	down	incorrect
CNRLX.US	CNRLX	20190416	10.23	10.23	10.23	10.23	0	10.23
CNROX.US	CNROX	20190416	10.32	10.32	10.32	10.32	0	8.2682
CNSL.US	Consolidated Communications Holdings Inc	20190416	11.14	11.14	10.03	10.15	2951695	10.15	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190416	7800	7800	7800	7800	0	7800
CNTY.US	Century Casinos Inc	20190416	8.96	9.14	8.91	9.09	93528	9.09	up	up	correct
CNXN.US	PC Connection Inc	20190416	36.22	36.59	36.155	36.43	51817	35.2626	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190416	2.65	2.75	2.65	2.7	5604	2.7	up	up	correct
CODA.US	Coda Octopus Group Inc	20190416	13.99	14	13	13.6	77973	13.6	down	down	correct
CODX.US	Co	20190416	1.09	1.09	1.01	1.03	201360	1.03	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20190416	27	27	27	27	1	24.3155
COGT.US	Cogent Biosciences Inc	20190416	3.86	3.94	3.71	3.77	49844	15.08	down	down	correct
COHR.US	Coherent Inc	20190416	157.24	157.7	155.9182	157.09	319512	157.09	down	down	correct
COHU.US	Cohu Inc	20190416	14.79	15.21	14.79	15.14	254620	14.9264	up	up	correct
COKE.US	Coca	20190416	299.32	302	293.34	295.67	39334	292.8192	down	down	correct
COLB.US	Columbia Banking System Inc	20190416	34.66	35.38	34.59	35.37	222219	32.0052	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190416	14.69	15	14.24	14.4	521189	14.4	down	down	correct
COLM.US	Columbia Sportswear Company	20190416	103.88	104.75	103.66	104.24	254210	102.0833	up	up	correct
COMM.US	CommScope Holding Company Inc	20190416	26.18	26.7	26.06	26.68	1774067	25.4122	up	up	correct
COMS.US	COMSovereign Holding Corp	20190416	1.08	1.125	1.08	1.125	1753	3.375	up	down	incorrect
CONE.US	CyrusOne Inc	20190416	57.39	57.39	55.83	56.52	669566	52.4645	down	down	correct
CONN.US	Conn's Inc	20190416	25	25.28	24.54	25.22	270190	25.22	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190416	9.02	9.29	8.9773	9.21	1043115	9.21	up	down	incorrect
CORE.US	Core	20190416	37.26	37.88	36.815	37.82	258346	36.4439	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20190416	11.86	11.99	11.76	11.78	389256	11.78	down	up	incorrect
COST.US	Costco Wholesale Corporation	20190416	246.65	246.82	244.25	245.34	1360535	233.6101	down	down	correct
COUP.US	Coupa Software Incorporated	20190416	97.99	99.2997	93.1	93.83	1042464	93.83	down	up	incorrect
COWN.US	Cowen Inc	20190416	15.95	16.16	15.83	16.09	224155	15.7477	up	up	correct
COWNL.US	Cowen Group Inc	20190416	25.3007	25.34	25.2	25.2	24133	21.0191	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20190416	14.6	14.85	14.6	14.85	4207	14.5994	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20190416	5.74	6.12	5.74	6.05	2748	6.05	up	down	incorrect
CPLP.US	Capital Product Partners L.P	20190416	11.27	11.34	11.1	11.19	114904	8.9865	down	up	incorrect
CPRT.US	Copart Inc	20190416	65.53	65.95	65.13	65.18	2509523	65.18	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190416	5.56	5.5924	5.4	5.5	996621	5.5	down	down	correct
CPSH.US	CPS Technologies Corporation	20190416	1.6208	1.66	1.61	1.6232	5311	1.6232	up	down	incorrect
CPSI.US	Computer Programs and Systems Inc	20190416	30.44	30.54	30.05	30.23	146263	29.5256	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20190416	3.58	3.66	3.58	3.63	6059	3.63	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20190416	25.03	25.07	25.03	25.03	3977	21.1585
CPTAL.US	Capitala Finance Corp	20190416	25.15	25.15	25.1	25.15	5525	21.1233
CRAI.US	CRA International Inc	20190416	53.23	54.0075	52.11	52.39	32448	49.8921	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190416	7.2	7.35	7.13	7.21	789162	7.21	up	up	correct
CRDF.US	Cardiff Oncology Inc	20190416	3.58	3.6	3.47	3.51	173913	3.51	down	down	correct
CRDFX.US	CRDFX	20190416	24.9	24.9	24.9	24.9	0	21.4442
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190416	24.89	24.89	24.89	24.89	0	21.0792
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190416	5.91	6.03	5.81	6.03	68663	6.03	up	up	correct
CRDLX.US	CRDLX	20190416	24.89	24.89	24.89	24.89	0	21.8013
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190416	24.89	24.89	24.89	24.89	0	21.4305
CREDX.US	CREDX	20190416	10.12	10.12	10.12	10.12	0	9.676
CREG.US	China Recycling Energy Corporation	20190416	0.67	0.7	0.6409	0.6563	79357	6.563	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190416	10.4811	10.559	10.2278	10.3155	120225	10.3155	down	down	correct
CREX.US	Creative Realities Inc	20190416	2.081	2.1893	2.081	2.12	3038	2.12	up	up	correct
CRIS.US	Curis Inc	20190416	1.89	1.96	1.875	1.94	108867	1.94	up	up	correct
CRMD.US	CorMedix Inc	20190416	8.5	9	8.4	8.54	427693	8.54	up	up	correct
CRMT.US	America's Car	20190416	96.75	97.55	95.41	96.84	106542	96.84	up	up	correct
CRNT.US	Ceragon Networks Ltd	20190416	3.65	3.75	3.65	3.73	382626	3.73	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190416	23	24.045	22.9	23.6	41692	23.6	up	up	correct
CRON.US	Cronos Group Inc	20190416	15.72	16.39	15.7	15.79	7022895	15.79	up	down	incorrect
CROX.US	Crocs Inc	20190416	26.45	27.2852	26.23	26.91	862483	26.91	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20190416	38.75	40.94	38.432	39.08	1162512	39.08	up	up	correct
CRTD.US	Creatd Inc	20190416	9.09	9.69	9.09	9.69	33	9.69	up	up	correct
CRTO.US	Criteo S.A	20190416	21.08	21.81	21.08	21.73	683186	21.73	up	up	correct
CRUS.US	Cirrus Logic Inc	20190416	44.99	46.34	44.94	46.22	869101	46.22	up	up	correct
CRVL.US	CorVel Corporation	20190416	68.72	69.1175	66.97	67.39	35590	67.39	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190416	3.85	3.9	3.82	3.86	35041	3.86	up	up	correct
CRWS.US	Crown Crafts Inc	20190416	5.04	5.04	4.98	4.98	11938	4.0071	down	down	correct
CSBR.US	Champions Oncology Inc	20190416	8.2	8.33	8.01	8.17	41460	8.17	down	down	correct
CSCO.US	Cisco Systems Inc	20190416	56.62	57.525	56.61	56.95	19718330	52.7575	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190416	3.19	3.19	3.06	3.07	13154	3.07	down	down	correct
CSGP.US	CoStar Group Inc	20190416	491.36	491.97	483.58	484.02	143307	48.402	down	down	correct
CSGS.US	CSG Systems International Inc	20190416	44.64	44.65	44.26	44.39	89922	41.9907	down	down	correct
CSII.US	Cardiovascular Systems Inc	20190416	35.3	35.35	34.63	34.75	402038	34.75	down	down	correct
CSIQ.US	Canadian Solar Inc	20190416	18.96	19.36	18.86	19.12	838062	19.12	up	up	correct
CSPI.US	CSP Inc	20190416	11.8574	12.7682	11.8574	12.0327	1215	11.506	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190416	12.76	12.93	12.75	12.79	261136	10.3905	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190416	9.9095	10.14	9.9095	10.13	3505	9.9834	up	down	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190416	25.331	25.331	25.11	25.1995	11956	19.4494	down	down	correct
CSTE.US	Caesarstone Ltd	20190416	15.02	15.32	14.95	15.23	49752	14.5978	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190416	15.62	15.92	15.38	15.85	19205	15.2488	up	up	correct
CSWC.US	Capital Southwest Corporation	20190416	21.44	21.62	21.39	21.44	98672	15.1575
CSWI.US	CSW Industrials Inc	20190416	61.03	61.32	60.18	60.18	69850	59.1084	down	down	correct
CSX.US	CSX Corporation	20190416	76.12	76.31	75.57	75.89	3438965	24.4333	down	down	correct
CTAS.US	Cintas Corporation	20190416	208.42	209.76	208.33	209.33	277798	203.3273	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20190416	42.46	43.1321	42.06	42.68	21292	38.2707	up	up	correct
CTG.US	Computer Task Group Incorporated	20190416	4.19	4.35	4.1	4.25	40995	4.25	up	up	correct
CTHR.US	Charles & Colvard Ltd	20190416	1.16	1.17	1.13	1.16	18173	1.16
CTIB.US	Yunhong CTI Ltd	20190416	2.91	2.91	2.91	2.91	4	2.91
CTIC.US	CTI BioPharma Corp	20190416	1.04	1.08	1.02	1.03	256038	1.03	down	down	correct
CTLP.US	Cantaloupe Inc	20190416	5	5.1201	4.91	5.07	418161	5.07	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20190416	10.6	10.72	10.38	10.55	200119	10.55	down	down	correct
CTRE.US	CareTrust REIT Inc	20190416	24.03	24.04	23.35	23.44	981704	20.7555	down	up	incorrect
CTRM.US	Castor Maritime Inc	20190416	5.2	5.85	5.13	5.59	22459	55.9	up	up	correct
CTRN.US	Citi Trends Inc	20190416	19.44	19.67	19.3	19.41	55306	19.055	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20190416	73	73.174	71.58	71.9	4399497	69.3665	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20190416	7.08	7.2	7.01	7.16	97669	7.16	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20190416	1.15	1.1634	1.12	1.14	57219	1.14	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20190416	0.214	0.214	0.214	0.214	501	0.214
CTXS.US	Citrix Systems Inc	20190416	102.45	102.925	101.34	101.77	1594946	98.2125	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190416	6.142	6.204	6.142	6.204	3813	3.8773	up	up	correct
CUE.US	Cue Biopharma Inc	20190416	9.04	9.13	8.69	8.86	33620	8.86	down	up	incorrect
CUTR.US	Cutera Inc	20190416	16.91	17.12	16.8	16.82	108375	16.82	down	down	correct
CVBF.US	CVB Financial Corp	20190416	21.43	21.91	21.39	21.86	283333	19.975	up	up	correct
CVCO.US	Cavco Industries Inc	20190416	126.38	128.98	126.38	128.55	72116	128.55	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190416	19.88	19.96	19.67	19.67	11447	18.378	down	down	correct
CVET.US	Covetrus Inc	20190416	32.96	33.1	32.4	32.65	1114342	32.65	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190416	9.07	9.32	9.01	9.18	258109	9.18	up	up	correct
CVGW.US	Calavo Growers Inc	20190416	93.03	94.08	92.655	93.3	124257	88.1879	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20190416	19.79	20.09	19.61	19.96	79363	19.96	up	up	correct
CVLT.US	Commvault Systems Inc	20190416	63.53	63.75	62.54	62.68	801875	62.68	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20190416	21.7	21.95	21.65	21.82	10128	19.0834	up	up	correct
CVV.US	CVD Equipment Corporation	20190416	3.73	3.79	3.602	3.69	6867	3.69	down	down	correct
CWBC.US	Community West Bancshares	20190416	9.99	9.99	9.99	9.99	509	9.3825
CWBR.US	CohBar Inc	20190416	2.54	2.67	2.32	2.66	165733	2.66	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190416	12.6	12.73	12.5	12.61	53316	11.8331	up	up	correct
CWST.US	Casella Waste Systems Inc	20190416	33.68	34.3	33.48	34.3	228980	34.3	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190416	2.48	2.48	2.3	2.4	78275	2.4	down	down	correct
CXDO.US	Crexendo Inc	20190416	3	3	2.995	3	5300	3
CYAD.US	Celyad Oncology SA	20190416	21.6	22	21.1	21.2	1236	21.2	down	down	correct
CYAN.US	Cyanotech Corporation	20190416	3.1774	3.1774	3.1444	3.1444	334	3.1444	down	down	correct
CYBE.US	CyberOptics Corporation	20190416	18.05	18.17	17.67	17.67	14433	17.67	down	up	incorrect
CYBR.US	CyberArk Software Ltd	20190416	123.08	125.2	122.51	123.7	1043499	123.7	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190416	0.7156	0.76	0.6905	0.74	6986	14.8	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20190416	17.9	18.62	15.82	17.01	77144	17.01	down	up	incorrect
CYPS.US	Cyclo3pss Corporation	20190416	0.0016	0.0016	0.0016	0.0016	105000	0.0016
CYRN.US	Cyren Ltd	20190416	2.15	2.15	2.08	2.15	51157	2.15
CYRX.US	Cryoport Inc	20190416	13.08	13.76	12.9644	13.67	186658	13.67	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190416	0.65	0.65	0.61	0.61	51	61	down	down	correct
CYTK.US	Cytokinetics Incorporated	20190416	8.52	8.58	8.23	8.31	345679	8.31	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20190416	0.33	0.33	0.3089	0.32	577573	0.32	down	down	correct
CZNC.US	Citizens & Northern Corporation	20190416	27.29	27.7	27.07	27.7	10446	24.2445	up	up	correct
CZR.US	Caesars Entertainment Inc	20190416	48.9	49.73	48.25	49.58	636932	49.58	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20190416	11.91	12.23	11.91	12.23	7613	11.7689	up	up	correct
DAKT.US	Daktronics Inc	20190416	7.48	7.51	7.45	7.47	85243	7.2318	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190416	3.92	3.97	3.92	3.97	1585	12.8409	up	up	correct
DARE.US	Daré Bioscience Inc	20190416	1.1	1.1	1.05	1.05	314170	1.05	down	down	correct
DBVT.US	DBV Technologies S.A	20190416	9.17	9.24	8.97	9.04	935400	9.04	down	down	correct
DBX.US	Dropbox Inc	20190416	22.25	22.3455	21.68	21.8	1795091	21.8	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190416	19.58	20	19.58	19.98	66708	16.7757	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190416	22.82	23.72	22.64	23.51	141957	23.51	up	up	correct
DCTH.US	Delcath Systems Inc	20190416	0.113	0.215	0.1	0.215	3931222	150.5	up	up	correct
DENN.US	Denny's Corporation	20190416	17.56	17.65	17.06	17.18	371572	17.18	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190416	3.23	3.23	3.02	3.2	22768	3.2	down	down	correct
DGICA.US	Donegal Group Inc	20190416	12.8	12.915	12.61	12.61	9919	11.2486	down	up	incorrect
DGII.US	Digi International Inc	20190416	12.59	13.03	12.48	12.78	242892	12.78	up	down	incorrect
DGLY.US	Digital Ally Inc	20190416	4.38	4.47	4.26	4.32	54430	4.32	down	down	correct
DHC.US	Diversified Healthcare Trust	20190416	8.47	8.61	8.31	8.41	3167950	7.717	down	down	correct
DHCNI.US	DHCNI	20190416	22.1	22.15	21.96	22.03	40300	18.7463	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20190416	24.14	24.24	23.87	23.885	58797	21.9985	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20190416	141.22	143	140.11	142.2	26205	121.3198	up	up	correct
DIOD.US	Diodes Incorporated	20190416	38.76	39.43	38.76	39.2	317102	39.2	up	up	correct
DISCA.US	Discovery Inc	20190416	30.16	30.45	29.8	29.98	2084678	29.98	down	down	correct
DISCK.US	Discovery Inc	20190416	28.13	28.305	27.81	28.07	1161290	28.07	down	down	correct
DISH.US	DISH Network Corporation	20190416	34.3	34.49	33.98	34.12	1533733	34.12	down	down	correct
DJCO.US	Daily Journal Corporation	20190416	220.47	221	217.39	221	1139	221	up	up	correct
DLHC.US	DLH Holdings Corp	20190416	5.85	5.88	5.8	5.87	23577	5.87	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20190416	1.552	1.6	1.4	1.45	5351	7.25	down	down	correct
DLTH.US	Duluth Holdings Inc	20190416	16.89	17.01	16.54	16.57	324891	16.57	down	down	correct
DLTR.US	Dollar Tree Inc	20190416	107.05	107.59	105.9	106.31	1212534	106.31	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20190416	3.61	3.6233	3.6	3.6	23453	3.6	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190416	19.26	19.51	19.1945	19.29	46894	14.525	up	up	correct
DMRC.US	Digimarc Corporation	20190416	30.09	30.17	29.49	29.96	72508	29.96	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20190416	27.43	27.43	26.55	26.78	278550	26.78	down	down	correct
DOCU.US	DocuSign Inc	20190416	55.77	56.02	54.81	55.21	1200498	55.21	down	down	correct
DOGZ.US	Dogness (International) Corporation	20190416	3.4144	3.69	2.6553	3.216	179914	3.216	down	up	incorrect
DOMO.US	Domo Inc	20190416	37.6	38.84	37.2202	37.63	784807	37.63	up	up	correct
DOOO.US	BRP Inc	20190416	30.58	31.19	30.19	30.4	23870	30.0766	down	down	correct
DORM.US	Dorman Products Inc	20190416	93.46	94.35	93.44	93.59	117169	93.59	up	up	correct
DOX.US	Amdocs Limited	20190416	54.13	54.63	53.98	54.34	973321	51.7575	up	up	correct
DRIO.US	DarioHealth Corp	20190416	0.6945	0.74	0.685	0.725	84538	14.5	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190416	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190416	14.49	14.84	14.37	14.55	244479	14.55	up	up	correct
DRRX.US	DURECT Corporation	20190416	0.63	0.6384	0.6	0.6009	200236	0.6009	down	up	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20190416	6.7402	6.7402	6.6992	6.6992	27204	6.6992	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20190416	37.75	38.15	37.52	37.59	83668	37.59	down	down	correct
DSKE.US	Daseke Inc	20190416	5.2	5.33	5.15	5.23	212902	5.23	up	up	correct
DSPG.US	DSP Group Inc	20190416	14.55	14.77	14.55	14.65	98420	14.65	up	up	correct
DSWL.US	Deswell Industries Inc	20190416	3	3.01	3	3.01	5995	2.5561	up	up	correct
DTEA.US	DAVIDsTEA Inc	20190416	1.42	1.42	1.37	1.38	55583	1.38	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20190416	13.05	13.48	12.97	13.26	221913	13.26	up	down	incorrect
DTSS.US	Datasea Inc	20190416	2.21	2.21	2.13	2.1884	3050	2.1884	down	down	correct
DTST.US	Data Storage Corporation	20190416	0.1255	0.1655	0.1255	0.1655	2371	0.1655	up	up	correct
DUOT.US	Duos Technologies Group Inc	20190416	9.387	10.99	9.387	9.8	2286	9.8	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20190416	6.81	6.89	6.67	6.72	715116	6.72	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20190416	3.9457	3.9457	3.86	3.86	390	3.86	down	down	correct
DWSN.US	Dawson Geophysical Company	20190416	2.95	2.9889	2.91	2.93	86604	2.93	down	down	correct
DXCM.US	DexCom Inc	20190416	120.68	120.87	116.88	117.76	944675	117.76	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190416	2.25	2.29	2.2275	2.27	8608	2.27	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20190416	43.97	44.54	43.6	43.87	66756	43.87	down	down	correct
DXYN.US	The Dixie Group Inc	20190416	0.8685	0.8685	0.8157	0.8309	16641	0.8309	down	down	correct
DYAI.US	Dyadic International Inc	20190416	3.59	3.63	3.4	3.5	78599	3.5	down	down	correct
DYNT.US	Dynatronics Corporation	20190416	2.05	2.06	2.04	2.06	2400	2.06	up	up	correct
DZSI.US	DZS Inc	20190416	10.75	10.76	10.4	10.4	4475	10.4	down	down	correct
EA.US	Electronic Arts Inc	20190416	97.41	97.5	92.8	93.83	7638941	93.2417	down	down	correct
EAST.US	Eastside Distilling Inc	20190416	5.62	5.98	5.62	5.86	10418	5.86	up	up	correct
EBAY.US	eBay Inc	20190416	36.34	36.57	36.28	36.39	7046383	35.082	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190416	26.02	26.09	26	26	68352	23.5026	down	down	correct
EBIX.US	Ebix Inc	20190416	50.23	50.47	49.24	49.67	266006	48.2943	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20190416	16.95	17.24	16.9036	17.24	5882	16.2856	up	up	correct
EBSB.US	Meridian Bancorp Inc	20190416	16.69	16.86	16.66	16.83	80397	15.969	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190416	30.15	30.15	29.425	29.54	4480	27.6121	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190416	24.68	24.86	23.94	24.09	339454	24.09	down	down	correct
ECOL.US	US Ecology Inc	20190416	59.35	60.02	59.35	59.96	54992	59.2369	up	up	correct
ECOR.US	electroCore Inc	20190416	6.4	6.54	5.83	6.07	187217	6.07	down	down	correct
ECPG.US	Encore Capital Group Inc	20190416	28.91	29.52	28.6	29.33	321727	29.33	up	down	incorrect
EDAP.US	EDAP TMS S.A	20190416	5.22	5.39	5.12	5.13	226029	5.13	down	down	correct
EDIT.US	Editas Medicine Inc	20190416	26.93	27.49	26.58	27.22	726760	27.22	up	up	correct
EDRY.US	EuroDry Ltd	20190416	7.94	8.25	7.94	8.0201	3905	8.0201	up	up	correct
EDSA.US	Edesa Biotech Inc	20190416	1.07	1.1145	1.02	1.04	318695	6.24	down	down	correct
EDUC.US	Educational Development Corporation	20190416	8.75	8.85	8.35	8.66	14442	7.9669	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190416	147.35	148.19	146.08	146.81	861915	146.81	down	down	correct
EFOI.US	Energy Focus Inc	20190416	0.7499	0.7499	0.6843	0.6991	149290	3.4955	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20190416	43.38	44.15	43.16	44.08	74445	41.8783	up	up	correct
EGAN.US	eGain Corporation	20190416	10.25	10.29	10.01	10.26	173641	10.26	up	up	correct
EGBN.US	Eagle Bancorp Inc	20190416	54.21	55.31	53.93	55.2	132144	52.065	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20190416	5.2	5.2	5.1	5.16	168642	34.3126	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190416	47.9	50.07	47.555	50	238835	50	up	up	correct
EHTH.US	eHealth Inc	20190416	66.66	68.7363	65.0901	65.43	378710	65.43	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190416	13.75	14.05	13.56	13.82	59004	13.82	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20190416	2.5	2.5	2.4	2.44	10672	36.6	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190416	4.41	4.41	4.1507	4.32	257	77.76	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190416	10.38	10.41	10.13	10.17	21467	10.17	down	down	correct
ELSE.US	Electro	20190416	3.5203	3.5203	3.5203	3.5203	3	3.5203
ELTK.US	Eltek Ltd	20190416	1.7422	1.7422	1.38	1.48	58363	1.48	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20190416	30.2394	30.2394	30.2394	30.2394	552	26.8215
EMKR.US	EMCORE Corporation	20190416	4.1	4.18	4.07	4.12	56502	4.12	up	down	incorrect
EML.US	The Eastern Company	20190416	27.315	28.16	27.315	28.03	2994	26.6504	up	up	correct
ENDP.US	Endo International plc	20190416	7.6	7.675	7.49	7.52	1530254	7.52	down	down	correct
ENG.US	ENGlobal Corporation	20190416	0.6849	0.69	0.6202	0.68	23683	0.68	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20190416	9.35	9.6444	8.24	9.4079	6283	9.4079	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190416	6.76	6.8	6.4823	6.72	34600	6.72	down	down	correct
ENPH.US	Enphase Energy Inc	20190416	9.62	9.755	9.56	9.66	1174851	9.66	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190416	10.07	10.07	10.07	10.07	255	10.07
ENSG.US	The Ensign Group Inc	20190416	52.0341	52.264	48.2852	48.4952	271930	44.9582	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190416	91.82	92.73	90.49	91.59	105109	91.59	down	down	correct
ENTG.US	Entegris Inc	20190416	40	40.305	39.68	39.83	1201223	39.3141	down	down	correct
ENTX.US	Entera Bio Ltd	20190416	4.08	4.3	3.92	4.3	10931	4.3	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20190416	0.38	0.38	0.356	0.3595	13567	35.95	down	down	correct
EOLS.US	Evolus Inc	20190416	24.82	25.7	24.5	25.29	281951	25.29	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20190416	47.99	48.5575	47.56	47.8	189123	47.8	down	down	correct
EPIX.US	ESSA Pharma Inc	20190416	2.26	2.522	2.26	2.415	20011	2.415	up	up	correct
EPZM.US	Epizyme Inc	20190416	13.25	13.54	13.13	13.24	865109	13.24	down	up	incorrect
EQ.US	Equillium Inc	20190416	6.22	6.45	5.65	5.65	31007	5.65	down	down	correct
EQBK.US	Equity Bancshares Inc	20190416	29.58	29.88	29.26	29.7	31727	29.6308	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20190416	461.92	461.92	451.33	452.66	346948	432.9338	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190416	9.55	9.7	9.54	9.68	12541320	9.3338	up	up	correct
ERIE.US	Erie Indemnity Company	20190416	177.85	180.87	177.665	180.4	106523	170.2946	up	up	correct
ERII.US	Energy Recovery Inc	20190416	9.36	9.49	9.2765	9.38	96768	9.38	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20190416	8.14	8.15	7.6854	7.73	4985	7.73	down	down	correct
ESBK.US	Elmira Savings Bank	20190416	16.9615	16.9615	16.681	16.681	6656	14.5455	down	up	incorrect
ESCA.US	Escalade Incorporated	20190416	11.993	12.05	11.9	11.95	8690	10.7635	down	down	correct
ESEA.US	Euroseas Ltd	20190416	0.725	0.7485	0.7	0.7133	59888	5.7064	down	down	correct
ESGR.US	Enstar Group Limited	20190416	175.36	176.935	175.05	176.06	29411	176.06	up	up	correct
ESGRO.US	Enstar Group Limited	20190416	25.76	25.92	25.76	25.83	19805	21.5812	up	down	incorrect
ESGRP.US	Enstar Group Limited	20190416	25.98	26.19	25.98	26.19	25510	21.9884	up	up	correct
ESLT.US	Elbit Systems Ltd	20190416	146.5	146.5	143.75	146	43844	141.1879	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20190416	41.89	42.1	41.07	41.64	351446	41.64	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20190416	22.5	22.73	22.5	22.66	35570	22.66	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190416	15.304	15.304	15.25	15.25	8938	14.0741	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20190416	22.14	22.65	22	22.3	58799	22.3	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20190416	7.31	7.35	7.22	7.29	16167	6.7801	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20190416	7.712	7.81	7.37	7.42	7956	7.42	down	down	correct
ETSY.US	Etsy Inc	20190416	66.69	67.375	66.0488	66.28	1266963	66.28	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190416	6.42	6.45	6.3011	6.38	6192	6.38	down	down	correct
EVBG.US	Everbridge Inc	20190416	72.51	72.5553	69.94	70.53	484270	70.53	down	down	correct
EVER.US	EverQuote Inc	20190416	8.45	8.55	8.21	8.5	69100	8.5	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190416	4.06	4.2799	3.84	3.95	21167	3.95	down	up	incorrect
EVGN.US	Evogene Ltd	20190416	2.3	2.455	2.28	2.34	82366	2.34	up	up	correct
EVK.US	Ever	20190416	3.63	3.74	3.6001	3.74	2840	3.74	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190416	8.65	8.65	8.06	8.15	16603	8.15	down	down	correct
EVOK.US	Evoke Pharma Inc	20190416	0.78	0.78	0.73	0.748	366930	0.748	down	down	correct
EVOL.US	Evolving Systems Inc	20190416	1.25	1.26	1.2095	1.26	18095	1.26	up	up	correct
EVOP.US	EVO Payments Inc	20190416	28.43	29.03	27.87	28.03	374961	28.03	down	down	correct
EWBC.US	East West Bancorp Inc	20190416	51.22	52.01	50.6	51.96	760994	48.7071	up	up	correct
EXAS.US	Exact Sciences Corporation	20190416	96.42	99.5227	94.79	95.21	2037103	95.21	down	down	correct
EXC.US	Exelon Corporation	20190416	50.08	50.2	49.1	49.2	3682235	44.768	down	down	correct
EXEL.US	Exelixis Inc	20190416	23.16	23.25	22.79	22.85	1573443	22.85	down	down	correct
EXLS.US	ExlService Holdings Inc	20190416	60.41	60.86	59.86	60.52	79404	60.52	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20190416	79.05	80.15	78.72	79.81	998270	77.0069	up	down	incorrect
EXPE.US	Expedia Group Inc	20190416	127.96	128.24	125.79	125.99	2014434	124.4121	down	down	correct
EXPI.US	eXp World Holdings Inc	20190416	9.55	9.92	9.55	9.82	96071	4.9016	up	up	correct
EXPO.US	Exponent Inc	20190416	56.51	57.21	54.91	56.35	183413	54.9559	down	down	correct
EXTR.US	Extreme Networks Inc	20190416	7.67	7.97	7.63	7.87	1061828	7.87	up	up	correct
EYE.US	National Vision Holdings Inc	20190416	29.27	29.46	28.75	29.2	470530	29.2	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190416	0.3254	0.3254	0.31	0.31	4568	4.65	down	down	correct
EYEN.US	Eyenovia Inc	20190416	6.86	6.9826	6.34	6.42	85579	6.42	down	down	correct
EYES.US	Second Sight Medical Products Inc	20190416	1.09	1.1	1.05	1.06	27169	8.48	down	up	incorrect
EYESW.US	Second Sight Medical Products Inc. Warrants	20190416	0.28	0.285	0.2575	0.271	14629	2.168	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190416	1.68	1.71	1.63	1.64	291921	16.4	down	down	correct
EZPW.US	EZCORP Inc	20190416	10.61	10.74	10.61	10.71	451558	10.71	up	up	correct
FAMI.US	Farmmi Inc	20190416	2.09	2.2	1.98	2.03	246977	2.03	down	down	correct
FANG.US	Diamondback Energy Inc	20190416	106.55	107.41	105.45	106.87	2224370	100.4081	up	up	correct
FANH.US	Fanhua Inc	20190416	26.01	26.1358	25.8868	25.98	53711	22.2764	down	down	correct
FARM.US	Farmer Bros. Co	20190416	19.92	20.39	19.755	20.2	76754	20.2	up	up	correct
FARO.US	FARO Technologies Inc	20190416	56.25	57.335	55.79	56.82	157502	56.82	up	up	correct
FAST.US	Fastenal Company	20190416	69.04	69.63	68.77	69.52	5561986	32.301	up	up	correct
FAT.US	FAT Brands Inc	20190416	5.29	5.29	5.15	5.26	4890	5.0197	down	down	correct
FATE.US	Fate Therapeutics Inc	20190416	16.48	16.67	16.24	16.5	388823	16.5	up	down	incorrect
FB.US	Meta Platforms Inc.	20190416	179	180.17	178.3	178.87	11215190	178.87	down	down	correct
FBIO.US	Fortress Biotech Inc	20190416	1.54	1.58	1.41	1.43	426092	1.43	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20190416	19.28	19.28	19.28	19.28	300	14.1406
FBIZ.US	First Business Financial Services Inc	20190416	21.23	21.26	21.01	21.01	10539	19.3304	down	down	correct
FBMS.US	The First Bancshares Inc	20190416	30.61	30.68	30.39	30.56	55058	29.3432	down	down	correct
FBNC.US	First Bancorp	20190416	36.11	36.64	36.05	36.61	39129	34.6255	up	up	correct
FBRX.US	Forte Biosciences Inc	20190416	9.93	10.12	8.84	9.04	25413	135.6	down	down	correct
FCAP.US	First Capital Inc	20190416	52.4	52.64	51.38	52.64	3686	49.999	up	up	correct
FCBC.US	First Community Bankshares Inc	20190416	34.09	34.26	33.84	34.22	15956	30.8283	up	up	correct
FCCO.US	First Community Corporation	20190416	18.6	18.65	17.82	18.34	43764	17.0419	down	down	correct
FCCY.US	1st Constitution Bancorp	20190416	18.27	18.57	18.27	18.31	4955	17.3029	up	up	correct
FCEL.US	FuelCell Energy Inc	20190416	0.2612	0.2714	0.241	0.2476	546673	2.9712	down	up	incorrect
FCFS.US	FirstCash Inc	20190416	89.76	90.33	88.66	88.89	225543	85.4107	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20190416	432.87	442	432.04	442	36829	438.0774	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190416	6.66	6.74	6.65	6.74	84900	4.6224	up	up	correct
FCREX.US	FCREX	20190416	12.96	12.96	12.96	12.96	0	11.0931
FCRIX.US	FCRIX	20190416	12.99	12.99	12.99	12.99	0	11.0408
FCUV.US	Focus Universal Inc. Common Stock	20190416	5.3	5.3	5.3	5.3	50	5.3
FDBC.US	Fidelity D & D Bancorp Inc	20190416	59.41	59.41	58.5	58.5	1047	55.1164	down	down	correct
FDUS.US	Fidus Investment Corporation	20190416	15.43	15.64	15.37	15.52	105836	11.6649	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20190416	25.54	25.69	25.54	25.69	15100	21.7862	up	up	correct
FEIM.US	Frequency Electronics Inc	20190416	12.1	12.1895	12.1	12.1895	714	12.1895	up	up	correct
FELE.US	Franklin Electric Co. Inc	20190416	51.52	51.87	51.32	51.78	140619	50.3387	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20190416	4.59	4.6989	4.59	4.65	29196	4.65	up	up	correct
FEYE.US	Mandiant Inc	20190416	16.09	16.19	15.81	15.96	2137042	15.96	down	up	incorrect
FFBC.US	First Financial Bancorp	20190416	24.55	24.87	24.28	24.79	275024	21.8764	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190416	2.61	2.6436	2.5201	2.57	9233	2.57	down	down	correct
FFIC.US	Flushing Financial Corporation	20190416	22.73	23.09	22.72	23.04	29102	20.29	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190416	60.26	61.03	60.12	60.97	366068	29.2719	up	up	correct
FFIV.US	F5 Networks Inc	20190416	167.26	167.39	165.54	166.12	465600	166.12	down	down	correct
FFNW.US	First Financial Northwest Inc	20190416	16.43	16.96	16.43	16.62	33559	15.2509	up	up	correct
FFWM.US	First Foundation Inc	20190416	13.91	14.17	13.86	14.15	96707	13.5407	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20190416	22.3	22.76	22	22.66	4967	16.9395	up	down	incorrect
FGEN.US	FibroGen Inc	20190416	49.26	49.6	47.53	48.51	533472	48.51	down	up	incorrect
FGF.US	FG Financial Group Inc	20190416	5.19	5.258	5.18	5.258	9285	5.258	up	up	correct
FGFPP.US	FG Financial Group Inc	20190416	24.95	25	24.75	24.79	5100	19.9015	down	down	correct
FHB.US	First Hawaiian Inc	20190416	26.56	27.09	26.51	27.08	547085	24.0139	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190416	41.44	42.31	41.44	42.29	153324	37.5413	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20190416	182.89	182.89	182.89	182.89	0	182.89
FISI.US	Financial Institutions Inc	20190416	28.24	28.55	28.24	28.4	15001	25.3317	up	up	correct
FISV.US	Fiserv Inc	20190416	86.66	86.7092	84.95	85.01	5085388	85.01	down	down	correct
FITB.US	Fifth Third Bancorp	20190416	27.13	27.805	27.04	27.73	8182340	25.0986	up	up	correct
FITBI.US	Fifth Third Bancorp	20190416	27.34	27.72	27.34	27.72	34805	23.8463	up	up	correct
FIVE.US	Five Below Inc	20190416	136	138.99	135.35	137.78	1150630	137.78	up	down	incorrect
FIVN.US	Five9 Inc	20190416	52.52	52.7	50.99	51.4	642391	51.4	down	down	correct
FIXX.US	Homology Medicines Inc	20190416	22.99	23.3	22.5	22.77	682699	22.77	down	down	correct
FIZZ.US	National Beverage Corp	20190416	53.27	54.26	53.12	53.37	789422	23.6082	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20190416	2.62	2.62	2.62	2.62	1014	2.62
FLDM.US	Fluidigm Corporation	20190416	13.45	13.78	13.05	13.23	489560	13.23	down	up	incorrect
FLEX.US	Flex Ltd	20190416	11.29	11.49	11.25	11.47	5329295	11.47	up	up	correct
FLGT.US	Fulgent Genetics Inc	20190416	6.75	7.4999	6.41	7.1909	38461	7.1909	up	up	correct
FLIC.US	The First of Long Island Corporation	20190416	22.71	22.91	22.52	22.86	29554	20.7635	up	up	correct
FLL.US	Full House Resorts Inc	20190416	2.09	2.1	2.06	2.1	20997	2.1	up	up	correct
FLMN.US	Falcon Minerals Corporation	20190416	8.97	9.2	8.87	8.98	103856	7.0102	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190416	0.97	0.97	0.9501	0.9501	4219	0.9501	down	down	correct
FLNT.US	Fluent Inc	20190416	6.35	6.62	6.34	6.43	436480	6.43	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20190416	1.31	1.31	1.31	1.31	8100	13.1
FLWS.US	1	20190416	19.12	19.22	18.68	18.77	537411	18.77	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20190416	10.73	10.84	10.5	10.56	568254	10.56	down	down	correct
FLXS.US	Flexsteel Industries Inc	20190416	25.15	25.37	24.795	25.37	17477	23.2892	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190416	30.35	30.95	30.35	30.5	9985	28.301	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190416	33.17	33.69	32.8	33.54	19514	31.2408	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190416	21.04	21.39	20.93	21.32	470772	19.4299	up	up	correct
FMNB.US	Farmers National Banc Corp	20190416	14.05	14.28	13.8944	14.07	19446	12.9502	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190416	7.86	7.88	7.82	7.88	11696	7.2188	up	up	correct
FNHC.US	FedNat Holding Company	20190416	17.06	17.09	16.92	17.03	35581	16.124	down	down	correct
FNKO.US	Funko Inc	20190416	20.55	20.6025	19.87	20.14	574616	20.14	down	down	correct
FNLC.US	The First Bancorp Inc	20190416	26.3	26.64	26.3	26.6	7672	23.6188	up	up	correct
FNWB.US	First Northwest Bancorp	20190416	15.93	16.14	15.84	16	8670	15.425	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190416	41.55	42	41.55	41.55	2300	38.33
FOCS.US	Focus Financial Partners Inc	20190416	37.38	37.94	37.2	37.5	241225	37.5	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190416	13.67	13.76	13.46	13.64	3991100	13.64	down	down	correct
FONR.US	FONAR Corporation	20190416	19.46	19.67	19.3	19.51	19190	19.51	up	up	correct
FORD.US	Forward Industries Inc	20190416	1.54	1.6188	1.54	1.6	6099	1.6	up	down	incorrect
FORM.US	FormFactor Inc	20190416	18.57	18.765	18.46	18.55	344676	18.55	down	down	correct
FORR.US	Forrester Research Inc	20190416	50.4	50.72	49.75	49.81	30030	49.81	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20190416	48.64	48.64	48.6	48.6	748	46.8793	down	down	correct
FOSL.US	Fossil Group Inc	20190416	13.11	13.28	12.92	13.11	817417	13.11
FOX.US	Fox Corporation	20190416	37.11	37.28	36.93	37.21	1869325	35.6859	up	up	correct
FOXA.US	Fox Corporation	20190416	37.67	37.85	37.47	37.75	5721982	36.2428	up	up	correct
FOXF.US	Fox Factory Holding Corp	20190416	78.36	79.04	77.81	79	243229	79	up	up	correct
FPAY.US	FlexShopper Inc	20190416	0.841	0.89	0.84	0.841	116337	0.841
FRAF.US	Franklin Financial Services Corporation	20190416	35.95	36.25	35.67	36.25	2396	32.5473	up	up	correct
FRBA.US	First Bank	20190416	11.48	11.52	11.36	11.43	36481	11.0418	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190416	5.42	5.535	5.36	5.47	175366	5.47	up	up	correct
FRG.US	Franchise Group Inc	20190416	9.31	9.52	9.31	9.52	900	8.5054	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20190416	12.44	12.695	12.3	12.66	151088	12.66	up	up	correct
FRHC.US	Freedom Holding Corp	20190416	8.2	8.5	8.2	8.44	14957	8.44	up	down	incorrect
FRME.US	First Merchants Corporation	20190416	38.32	39.07	38.17	39.07	145763	36.0027	up	down	incorrect
FROPX.US	FROPX	20190416	19.51	19.51	19.51	19.51	0	14.7334
FRPH.US	FRP Holdings Inc	20190416	52	52.97	51.7661	52	12198	52
FRPT.US	Freshpet Inc	20190416	41.66	43.05	41.66	43.01	149993	43.01	up	up	correct
FRST.US	Primis Financial Corp	20190416	15.1	15.28	15.01	15.25	30856	14.0284	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20190416	1.2829	1.29	1.2671	1.28	2506	1.28	down	down	correct
FRTA.US	Forterra Inc	20190416	4.35	4.7	4.35	4.61	199930	4.61	up	down	incorrect
FSBW.US	FS Bancorp Inc	20190416	50.59	51.2	50.54	50.93	11833	24.3823	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190416	54.1286	54.34	53.9	53.9	3857	17.3056	down	down	correct
FSLR.US	First Solar Inc	20190416	60.46	60.6596	59.6	60.51	897519	60.51	up	up	correct
FSTR.US	L.B. Foster Company	20190416	21.97	22.33	21.88	22.08	37871	22.08	up	up	correct
FSTX.US	F	20190416	8.93	9.14	8.53	9	34577	36	up	up	correct
FSV.US	FirstService Corporation	20190416	89.64	89.88	88.14	88.21	17186	86.9665	down	down	correct
FTDR.US	Frontdoor Inc	20190416	34.56	35.08	34.17	34.61	223010	34.61	up	up	correct
FTEK.US	Fuel Tech Inc	20190416	2.57	2.57	2.21	2.35	495823	2.35	down	down	correct
FTFT.US	Future FinTech Group Inc	20190416	1.5	2.06	1.5	1.55	5252049	1.55	up	up	correct
FTNT.US	Fortinet Inc	20190416	95.95	96.96	93.44	94.05	2184730	94.05	down	down	correct
FULT.US	Fulton Financial Corporation	20190416	16.25	16.67	16.23	16.64	1005051	14.9461	up	up	correct
FUNC.US	First United Corporation	20190416	18.1601	18.7	18.1601	18.43	7655	17.0152	up	up	correct
FUND.US	Sprott Focus Trust Inc	20190416	7.04	7.12	7	7.105	73811	5.6577	up	up	correct
FUSB.US	First US Bancshares Inc	20190416	9.95	9.95	9.95	9.95	154	9.6194
FUTU.US	Futu Holdings Limited	20190416	16.58	17.52	16.5001	16.84	1038393	16.84	up	up	correct
FUV.US	Arcimoto Inc	20190416	4.32	4.34	3.92	3.95	197539	3.95	down	down	correct
FVCB.US	FVCBankcorp Inc	20190416	16.63	16.63	16.63	16.63	1426	16.63
FVE.US	Five Star Senior Living Inc	20190416	0.63	0.63	0.5535	0.5851	68478	5.851	down	down	correct
FWBI.US	First Wave BioPharma Inc	20190416	2.45	2.59	2.45	2.53	87261	2.53	up	up	correct
FWONA.US	Formula One Group	20190416	36.96	37.02	36.33	36.55	128068	36.55	down	down	correct
FWONK.US	Formula One Group	20190416	38	38.2	37.355	37.6	734468	37.6	down	down	correct
FWRD.US	Forward Air Corporation	20190416	68.35	68.35	67.46	67.61	167138	65.5775	down	up	incorrect
GABC.US	German American Bancorp Inc	20190416	29.72	29.96	29.65	29.88	49533	28.0604	up	up	correct
GAIA.US	Gaia Inc	20190416	9.18	9.24	8.955	9.21	35414	9.21	up	up	correct
GAIN.US	Gladstone Investment Corporation	20190416	12.5	12.6974	12.48	12.64	179609	10.1224	up	up	correct
GALT.US	Galectin Therapeutics Inc	20190416	4.52	4.53	4.3	4.34	437897	4.34	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20190416	0.08	0.08	0.08	0.08	1000	90
GASS.US	StealthGas Inc	20190416	3.43	3.5	3.4145	3.49	50200	3.49	up	up	correct
GBCI.US	Glacier Bancorp Inc	20190416	41.83	42.44	41.74	42.25	325685	38.8808	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190416	17.597	17.7228	17.4712	17.6938	120772	14.117	up	up	correct
GBLI.US	Global Indemnity Group LLC	20190416	31.2	31.4	30.67	30.67	9341	27.6093	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190416	25.61	25.61	25.46	25.46	16587	21.0521	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20190416	57.97	59.09	57.48	58.33	605015	58.33	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20190416	29.679	29.78	29.5955	29.72	2432	28.3215	up	up	correct
GCMG.US	GCM Grosvenor Inc	20190416	9.91	9.91	9.91	9.91	300	9.6336
GCREX.US	Griffin Institutional Access Real Estate	20190416	26.5	26.5	26.5	26.5	0	22.9349
GDEN.US	Golden Entertainment Inc	20190416	15.97	16.15	15.74	16.03	128380	16.03	up	up	correct
GDS.US	GDS Holdings Limited	20190416	39.34	40.41	38.81	39.97	845987	39.97	up	up	correct
GECC.US	Great Elm Capital Corporation	20190416	8.39	8.42	8.3	8.36	69983	6.2213	down	down	correct
GECCM.US	GECCM	20190416	25.75	25.75	25.28	25.28	2830	22.6775	down	up	incorrect
GEG.US	Great Elm Group Inc	20190416	4.74	4.74	4.3447	4.49	45307	4.49	down	down	correct
GENC.US	Gencor Industries Inc	20190416	12.71	12.71	12.6	12.6	3891	12.6	down	down	correct
GENE.US	Genetic Technologies Limited	20190416	0.83	0.83	0.8	0.8077	1908	3.2306	down	down	correct
GEOS.US	Geospace Technologies Corporation	20190416	13.545	13.85	13.52	13.77	42943	13.77	up	up	correct
GERN.US	Geron Corporation	20190416	1.89	1.91	1.77	1.79	3414162	1.79	down	up	incorrect
GEVO.US	Gevo Inc	20190416	2.38	2.3992	2.31	2.35	139796	2.35	down	up	incorrect
GFN.US	General Finance Corporation	20190416	9.18	9.3	9.0703	9.2	37358	9.2	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20190416	26.52	27.42	25.6	25.78	1264988	24.9858	down	down	correct
GH.US	Guardant Health Inc	20190416	75.97	78.1	75.89	76.62	1554832	76.62	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20190416	20.4	21.6	15.3	17.454	18200	17.454	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190416	8.81	8.81	8.53	8.66	23685	8.66	down	down	correct
GIGM.US	GigaMedia Limited	20190416	2.56	2.63	2.56	2.58	33214	2.58	up	up	correct
GIII.US	G	20190416	41.67	42.41	41.59	42.09	438085	42.09	up	up	correct
GILD.US	Gilead Sciences Inc	20190416	65.85	66.15	64.35	64.54	5820895	57.8314	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20190416	8.56	8.67	8.56	8.67	8036	7.4828	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20190416	27.23	27.23	27.23	27.23	0	23.5666
GLAD.US	Gladstone Capital Corporation	20190416	9.3	9.39	9.3	9.33	107393	7.3132	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190416	1.78	1.78	1.78	1.78	0	1.5547
GLBS.US	Globus Maritime Limited	20190416	3.22	3.2722	3.0365	3.15	168046	315	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20190416	10.6619	10.6619	10.6619	10.6619	30	9.7
GLDD.US	Great Lakes Dredge & Dock Corporation	20190416	9.62	9.78	9.53	9.56	351689	9.56	down	down	correct
GLG.US	TD Holdings Inc	20190416	1.62	1.622	1.49	1.5	396706	1.5	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20190416	8.23	8.28	7.95	8.16	61115	8.16	down	up	incorrect
GLNG.US	Golar LNG Limited	20190416	21	21.18	20.495	20.54	777027	20.3661	down	down	correct
GLPG.US	Galapagos NV	20190416	120.48	120.5632	116.13	116.7	152426	116.7	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20190416	39.8	39.96	39.375	39.65	2265289	34.1087	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20190416	11.03	11.07	10.92	11.04	104024	11.04	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190416	27.12	27.12	27.12	27.12	0	23.4712
GLYC.US	GlycoMimetics Inc	20190416	12.07	12.45	12.01	12.33	131798	12.33	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20190416	0.5095	0.5095	0.5095	0.5095	33	7.6425
GMDA.US	Gamida Cell Ltd	20190416	8.33	8.7222	8.205	8.24	31263	8.24	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190416	26.91	26.91	26.91	26.91	0	23.2891
GNCA.US	Genocea Biosciences Inc	20190416	0.7155	0.73	0.667	0.6891	225473	5.5128	down	down	correct
GNFT.US	Genfit SA	20190416	25.19	25.37	24.86	25	98799	25	down	down	correct
GNPX.US	Genprex Inc	20190416	1.81	1.82	1.7085	1.81	14153	1.81
GNSS.US	Genasys Inc	20190416	2.94	3.1	2.9	3.04	155839	3.04	up	up	correct
GNTX.US	Gentex Corporation	20190416	21.77	21.995	21.7166	21.93	1333664	21.0422	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190416	27.73	27.89	27.5564	27.62	9381	23.2966	down	down	correct
GNUS.US	Genius Brands International Inc	20190416	1.99	2.01	1.961	1.99	137313	1.99
GOEV.US	Canoo Inc	20190416	9.84	9.85	9.82	9.84	770500	9.84
GOEVW.US	Canoo Holdings Ltd	20190416	0.581	0.581	0.5	0.501	4429124	0.501	down	down	correct
GOGL.US	Golden Ocean Group Limited	20190416	5.47	5.57	5.3939	5.55	331764	4.4613	up	up	correct
GOGO.US	Gogo Inc	20190416	4.56	4.9	4.56	4.69	2110785	4.69	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20190416	20.95	20.99	20.68	20.71	96684	16.717	down	down	correct
GOOG.US	Alphabet Inc	20190416	1225	1230.82	1220.12	1227.13	856304	1227.13	up	up	correct
GOOGL.US	Alphabet Inc	20190416	1230	1235.98	1225.04	1231.91	1131099	1231.91	up	up	correct
GOSS.US	Gossamer Bio Inc	20190416	17.18	17.56	17.04	17.39	83950	17.39	up	up	correct
GOVX.US	GeoVax Labs Inc	20190416	0.009	0.009	0.0088	0.009	0	180000
GP.US	GreenPower Motor Company Inc	20190416	0.3896	0.3921	0.3762	0.389	67613	2.723	down	down	correct
GPP.US	Green Plains Partners LP	20190416	15.9	16	15.76	15.96	16190	12.5181	up	down	incorrect
GPRE.US	Green Plains Inc	20190416	16.96	17.47	16.86	17.42	366391	17.282	up	up	correct
GPRO.US	GoPro Inc	20190416	6.71	6.75	6.62	6.71	1868156	6.71
GRBK.US	Green Brick Partners Inc	20190416	8.95	9.269	8.95	9.16	96702	9.16	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20190416	19.3043	19.5652	18.9565	18.9565	1415	9.7988	down	down	correct
GRFS.US	Grifols S.A	20190416	19.6	19.64	19.32	19.45	1697907	18.3705	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190416	27.49	27.49	27.49	27.49	0	23.792
GRIN.US	Grindrod Shipping Holdings Ltd	20190416	5.26	5.96	5.16	5.46	41535	5.1907	up	down	incorrect
GRMN.US	Garmin Ltd	20190416	88.98	88.98	87.48	87.77	946547	82.347	down	down	correct
GRNQ.US	Greenpro Capital Corp	20190416	2.57	2.57	2.2914	2.3115	23609	2.3115	down	down	correct
GROW.US	U.S. Global Investors Inc	20190416	1.17	1.2	1.1457	1.185	46917	1.1393	up	up	correct
GRPN.US	Groupon Inc	20190416	3.48	3.57	3.46	3.56	210477	71.2	up	up	correct
GRTS.US	Gritstone bio Inc	20190416	13.84	15.14	13.5	14.66	81132	14.66	up	up	correct
GRVY.US	Gravity Co. Ltd	20190416	63.8	66.79	63.8	65.54	63913	65.54	up	up	correct
GRWG.US	GrowGeneration Corp	20190416	2.99	3.01	2.87	3	160603	3	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190416	54.31	55.3	54.31	55.21	27707	50.3463	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190416	29.35	29.49	28.69	28.87	67193	28.1737	down	down	correct
GSIT.US	GSI Technology Inc	20190416	7.8	7.95	7.8	7.86	13732	7.86	up	up	correct
GSKY.US	GreenSky Inc	20190416	14.44	15.06	14.3683	14.92	1083119	14.92	up	up	correct
GSM.US	Ferroglobe PLC	20190416	2.33	2.4	2.31	2.34	417186	2.34	up	down	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20190416	0.1308	0.1308	0.1	0.11	5588	0.11	down	down	correct
GT.US	The Goodyear Tire & Rubber Company	20190416	19.94	20.14	19.91	20.1	2388959	19.281	up	up	correct
GTBP.US	GT Biopharma Inc	20190416	0.34	0.34	0.291	0.34	1437	5.78
GTEC.US	Greenland Technologies Holding Corporation	20190416	10.11	10.11	10.1	10.1	2670	10.1	down	down	correct
GTHX.US	G1 Therapeutics Inc	20190416	17.54	18.075	17.52	17.85	210436	17.85	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20190416	2.21	2.28	2.08	2.23	83404	2.23	up	up	correct
GTX.US	Garrett Motion Inc	20190416	17.72	18.34	17.63	18.23	521570	18.23	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190416	9.2	9.21	8.7801	9.13	18251	9.13	down	down	correct
GURE.US	Gulf Resources Inc	20190416	1.35	1.43	1.3101	1.37	112790	6.85	up	up	correct
GVP.US	GSE Systems Inc	20190416	2.75	2.75	2.67	2.67	17109	2.67	down	down	correct
GWGH.US	GWG Holdings Inc	20190416	11.402	11.5	11.285	11.5	9756	11.5	up	up	correct
GWRS.US	Global Water Resources Inc	20190416	9.73	9.73	9.6292	9.65	9120	9.1039	down	up	incorrect
HA.US	Hawaiian Holdings Inc	20190416	29.52	30.06	29.52	29.91	743511	29.3924	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190416	21.92	22.58	21.89	22.55	195719	20.2851	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190416	22.79	23.0861	21.88	22.6	1413218	22.6	down	up	incorrect
HALL.US	Hallmark Financial Services Inc	20190416	11.02	11.14	10.8696	10.97	18121	10.97	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190416	16.8	16.97	16.57	16.62	528028	16.62	down	up	incorrect
HARP.US	Harpoon Therapeutics Inc	20190416	12.78	12.88	12.5454	12.75	6689	12.75	down	down	correct
HAS.US	Hasbro Inc	20190416	88.09	89.71	88.08	89.68	1011756	82.7478	up	up	correct
HAYN.US	Haynes International Inc	20190416	34	34.895	33.81	34.14	42281	31.3847	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190416	13.49	13.72	13.29	13.66	15827500	11.9896	up	down	incorrect
HBCP.US	Home Bancorp Inc	20190416	36.14	36.26	35.7092	36	10221	33.3808	down	down	correct
HBIO.US	Harvard Bioscience Inc	20190416	4.44	4.51	4.3001	4.32	82666	4.32	down	up	incorrect
HBMD.US	Howard Bancorp Inc	20190416	13.55	13.96	13.55	13.77	6676	13.77	up	up	correct
HBNC.US	Horizon Bancorp Inc	20190416	16.18	16.34	16.08	16.33	60961	14.967	up	up	correct
HBP.US	Huttig Building Products Inc	20190416	2.52	2.6	2.46	2.6	9547	2.6	up	up	correct
HCCI.US	Heritage	20190416	27.11	27.535	26.87	27.45	56342	27.45	up	up	correct
HCKT.US	The Hackett Group Inc	20190416	15.71	15.75	15.47	15.47	145114	14.4712	down	down	correct
HCM.US	HUTCHMED (China) Limited	20190416	31.55	31.55	30.67	30.97	135474	30.97	down	down	correct
HCSG.US	Healthcare Services Group Inc	20190416	34.64	34.64	33.32	33.95	1567601	31.0273	down	down	correct
HDSN.US	Hudson Technologies Inc	20190416	1.5	1.56	1.44	1.53	219992	1.53	up	up	correct
HEAR.US	Turtle Beach Corporation	20190416	12.06	12.36	11.91	12.11	443516	12.11	up	up	correct
HEES.US	H&E Equipment Services Inc	20190416	28.09	28.67	27.64	28.65	164200	25.6324	up	down	incorrect
HELE.US	Helen of Troy Limited	20190416	118.44	118.44	116.51	116.74	130458	116.74	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190416	0.2513	0.2513	0.23	0.235	5921	16.45	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190416	5.99	6.16	5.88	5.95	2480040	23.8	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190416	33.09	34	33.09	33.271	880	15.6729	up	down	incorrect
HFFG.US	HF Foods Group Inc	20190416	13.2049	13.38	13.1611	13.37	7690	13.37	up	up	correct
HFWA.US	Heritage Financial Corporation	20190416	30.97	31.5	30.93	31.46	73190	28.6454	up	up	correct
HGBL.US	Heritage Global Inc	20190416	0.61	0.61	0.61	0.61	1005	0.61
HGSH.US	China HGS Real Estate Inc	20190416	1.0886	1.0998	1.05	1.0998	4198	2.1996	up	up	correct
HIBB.US	Hibbett Inc	20190416	21.28	21.42	21	21.15	559097	20.9595	down	down	correct
HIFS.US	Hingham Institution for Savings	20190416	171.96	175.65	170.51	175.65	9345	170.8918	up	up	correct
HIHO.US	Highway Holdings Limited	20190416	3.1457	3.1457	3.13	3.13	1622	2.7655	down	down	correct
HIMX.US	Himax Technologies Inc	20190416	3.35	3.39	3.27	3.33	1614089	3.2699	down	down	correct
HITI.US	High Tide Inc. Common Shares	20190416	0.44	0.45	0.425	0.445	445539	0.445	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190416	0.53	0.5738	0.47	0.5605	300517	0.5605	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190416	2.28	2.4	2.2256	2.26	94037	56.5	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20190416	43.02	44.929	43.0126	44.2	11255	44.2	up	up	correct
HLIT.US	Harmonic Inc	20190416	5.69	5.73	5.62	5.65	203787	5.65	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20190416	47.34	48.445	47.34	48.14	109007	45.8365	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190416	8.13	8.15	7.92	8.01	368432	8.01	down	down	correct
HMNF.US	HMN Financial Inc	20190416	22.168	22.168	22.168	22.168	378	22.168
HMST.US	HomeStreet Inc	20190416	28.06	28.26	27.91	28.24	83341	27.0236	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190416	15.1	15.1	14.86	14.91	21662	14.91	down	down	correct
HNNA.US	Hennessy Advisors Inc	20190416	9.8	9.852	9.5	9.5	7093	8.1473	down	down	correct
HNRG.US	Hallador Energy Company	20190416	5.07	5.15	5	5.06	34038	4.8124	down	down	correct
HOFT.US	Hooker Furniture Corporation	20190416	29.91	30.5	29.76	30.22	50287	28.0129	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190416	18.7	19.28	18.32	18.91	673570	18.3309	up	up	correct
HOLX.US	Hologic Inc	20190416	47.32	47.44	45.605	45.79	1054412	45.79	down	down	correct
HON.US	Honeywell International Inc	20190416	162.58	162.92	162.13	162.86	3007355	154.1807	up	up	correct
HONE.US	HarborOne Bancorp Inc	20190416	17.7	17.89	17.66	17.83	26349	9.7286	up	up	correct
HOPE.US	Hope Bancorp Inc	20190416	13.92	14.215	13.84	14.15	527954	12.4157	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20190416	5.21	5.2114	4.8499	4.8499	806	4.8499	down	down	correct
HPK.US	HighPeak Energy Inc	20190416	10.03	10.03	10.03	10.03	100	9.9188
HQI.US	HireQuest Inc	20190416	5.68	5.68	5.5	5.59	12500	5.4495	down	down	correct
HQY.US	HealthEquity Inc	20190416	75.67	76.15	70.16	70.87	984506	70.87	down	down	correct
HROW.US	Harrow Health Inc	20190416	4.21	4.44	4.16	4.31	123698	4.31	up	up	correct
HRTX.US	Heron Therapeutics Inc	20190416	24	24.15	23.47	23.54	931500	23.54	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20190416	12.08	12.08	11.965	11.99	133110	9.2621	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20190416	2.32	2.65	2.25	2.64	580301	92.4	up	up	correct
HSIC.US	Henry Schein Inc	20190416	62.14	62.28	61.2	61.33	1429481	61.33	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20190416	41.19	41.19	40.4	40.57	107723	38.3518	down	up	incorrect
HSKA.US	Heska Corporation	20190416	76.1	76.46	74	74.66	64892	74.66	down	down	correct
HSON.US	Hudson Global Inc	20190416	1.63	1.63	1.62	1.62	2658	16.2	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190416	19.05	19.09	18.845	19	5528803	17.9946	down	down	correct
HSTM.US	HealthStream Inc	20190416	28.67	28.8	28.02	28.06	60303	28.06	down	down	correct
HSTO.US	Histogen Inc	20190416	0.83	0.84	0.75	0.77	104282	7.7	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190416	25.33	25.81	25.235	25.72	23021	24.8001	up	up	correct
HTBK.US	Heritage Commerce Corp	20190416	12.52	12.83	12.5	12.79	116180	11.1049	up	up	correct
HTBX.US	Heat Biologics Inc	20190416	1.12	1.27	1.06	1.14	97466	7.98	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190416	2.75	2.79	2.59	2.63	11178	39.45	down	down	correct
HTHT.US	Huazhu Group Limited	20190416	43.38	44	42.85	43.07	1220205	42.7056	down	down	correct
HTLD.US	Heartland Express Inc	20190416	19.2	19.49	19.02	19.46	228378	18.6855	up	up	correct
HTLF.US	Heartland Financial USA Inc	20190416	45.53	46.62	45.37	46.57	78800	44.1308	up	up	correct
HUBG.US	Hub Group Inc	20190416	42.55	43.14	41.91	43.03	368083	43.03	up	down	incorrect
HUGE.US	FSD Pharma Inc	20190416	0.1711	0.1782	0.165	0.165	166209	33.165	down	up	incorrect
HURC.US	Hurco Companies Inc	20190416	39.68	40.701	39.61	40.17	40060	38.5351	up	up	correct
HURN.US	Huron Consulting Group Inc	20190416	48.07	48.3	47.28	47.48	32899	47.48	down	down	correct
HUSN.US	Hudson Capital Inc	20190416	3.31	3.4	3.15	3.34	48142	16.7	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190416	1.0153	1.0495	1.0153	1.0495	5459	1.0495	up	down	incorrect
HVBC.US	HV Bancorp Inc	20190416	16.06	16.1999	16.06	16.06	2589	16.06
HWBK.US	Hawthorn Bancshares Inc	20190416	20.7901	21.1137	20.7136	21.1137	1396	19.7521	up	up	correct
HWC.US	Hancock Whitney Corporation	20190416	43.48	44.51	43.085	44.4	606092	40.6626	up	up	correct
HWKN.US	Hawkins Inc	20190416	38.6	39.52	38.6	39.28	13121	18.6694	up	up	correct
HX.US	Xiaobai Maimai Inc	20190416	3.28	3.43	3.22	3.23	101900	9.69	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20190416	10.1	10.1	10.1	10.1	151	10.1
HYRE.US	HyreCar Inc	20190416	4.47	4.86	4.41	4.86	314722	4.86	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190416	26.19	26.23	25.505	25.63	966785	25.63	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20190416	53.84	54.09	52.435	52.66	244003	52.66	down	down	correct
IBCP.US	Independent Bank Corporation	20190416	22.1	22.36	22.05	22.31	38537	19.9214	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190416	54.9	55.6	54.015	55.33	553105	54.3646	up	up	correct
IBOC.US	International Bancshares Corporation	20190416	40.55	41.23	40.4253	41.19	128904	37.9091	up	up	correct
IBTX.US	Independent Bank Group Inc	20190416	56.3	56.93	56.23	56.75	202163	53.6088	up	up	correct
ICAD.US	iCAD Inc	20190416	4.87	5.0661	4.58	4.77	85639	4.77	down	down	correct
ICBK.US	County Bancorp Inc	20190416	16.87	16.96	16.85	16.85	6739	16.2579	down	down	correct
ICCC.US	ImmuCell Corporation	20190416	5.99	6.14	5.99	6.05	2727	6.05	up	down	incorrect
ICCH.US	ICC Holdings Inc	20190416	13.5776	14	13.5776	14	1328	14	up	up	correct
ICFI.US	ICF International Inc	20190416	76.75	76.99	75.85	76.74	68220	75.2636	down	down	correct
ICHR.US	Ichor Holdings Ltd	20190416	24.52	25.19	24.52	24.76	300219	24.76	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190416	3.99	4	3.86	3.93	8217	3.93	down	down	correct
ICLR.US	ICON Public Limited Company	20190416	137.83	138.06	132.86	133.19	204453	133.19	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190416	7.36	7.375	7.2	7.35	236784	5.7135	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190416	92.86	94.25	91.35	91.7	1236418	91.7	down	down	correct
ICUI.US	ICU Medical Inc	20190416	235.25	236.47	232.45	234.55	307240	234.55	down	down	correct
IDCC.US	InterDigital Inc	20190416	68.58	69.12	68.28	69.09	211618	65.154	up	up	correct
IDEX.US	Ideanomics Inc	20190416	1.85	1.885	1.83	1.83	391397	1.83	down	down	correct
IDN.US	Intellicheck Inc	20190416	3.23	3.515	3.14	3.38	10514	3.38	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20190416	2.68	2.71	2.58	2.62	222780	2.62	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20190416	227.1	228.195	221	222.17	342074	222.17	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190416	5.05	5.1845	4.79	4.96	68083	4.96	down	up	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190416	0.44	0.44	0.4	0.4	22000	0.4	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20190416	73.83	74.75	73.56	74.65	55685	50.844	up	up	correct
IESC.US	IES Holdings Inc	20190416	18.063	18.08	17.86	17.94	8376	17.94	down	down	correct
IFMK.US	iFresh Inc	20190416	1.1099	1.1099	1.0512	1.09	11695	1.09	down	down	correct
IFRX.US	InflaRx N.V	20190416	49.69	52	48.71	50.56	417232	50.56	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20190416	9.91	10.1	9.91	10.05	2700	9.5366	up	down	incorrect
IGICW.US	International General Insurance Holdings Ltd	20190416	0.37	0.37	0.37	0.37	64700	0.37
III.US	Information Services Group Inc	20190416	3.56	3.63	3.55	3.58	34151	3.5333	up	down	incorrect
IIIV.US	i3 Verticals Inc	20190416	24	24.595	23.805	23.89	31967	23.89	down	down	correct
IIN.US	IntriCon Corporation	20190416	25.64	26.1567	25.23	26.09	123559	26.09	up	up	correct
IIVI.US	II	20190416	40.82	41.7	40.7	41.54	582233	41.54	up	up	correct
ILMN.US	Illumina Inc	20190416	336.1	339.79	327.18	329.5	975399	329.5	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20190416	20.71	20.73	20.41	20.5	335050	17.6145	down	down	correct
IMAC.US	IMAC Holdings Inc	20190416	4.67	4.6784	3.6501	4.235	51961	4.235	down	down	correct
IMBI.US	iMedia Brands Inc	20190416	0.4102	0.447	0.4	0.4251	154419	4.251	up	up	correct
IMGN.US	ImmunoGen Inc	20190416	2.75	2.76	2.655	2.71	1677250	2.71	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20190416	27.5	27.95	27.435	27.65	34343	26.6366	up	up	correct
IMMP.US	Immutep Limited	20190416	1.88	2	1.86	1.94	44821	1.94	up	up	correct
IMMR.US	Immersion Corporation	20190416	8.93	9.1	8.84	9.05	109720	9.05	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190416	17.99	18.05	17.9337	17.96	9809	15.6868	down	down	correct
IMRN.US	Immuron Limited	20190416	6	6.27	6	6	7944	6
IMTE.US	Integrated Media Technology Limited	20190416	12.62	13.98	12.0687	12.9536	20202	12.9536	up	up	correct
IMUX.US	Immunic Inc	20190416	22	22.6626	16.0027	16.3	359584	16.3	down	down	correct
IMV.US	IMV Inc	20190416	3.4	3.74	3.22	3.74	41777	3.74	up	up	correct
IMXI.US	International Money Express Inc	20190416	12.09	12.18	11.52	11.9	472404	11.9	down	down	correct
INBK.US	First Internet Bancorp	20190416	21.07	21.62	20.845	21.49	38886	20.9076	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20190416	2.93	2.93	2.93	2.93	126	2.93
INCY.US	Incyte Corporation	20190416	78.53	79.26	76.74	76.98	1331449	76.98	down	down	correct
INDB.US	Independent Bank Corp	20190416	86.14	86.56	85.275	86.46	197189	80.5448	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190416	507.2	540	496	520	1775	520	up	down	incorrect
INDT.US	INDUS Realty Trust Inc	20190416	36.4	36.68	36.4	36.51	1500	34.8996	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190416	1.65	1.66	1.61	1.63	80954	1.63	down	down	correct
INFN.US	Infinera Corporation	20190416	5.02	5.04	4.79	5	2442619	5	down	down	correct
INGN.US	Inogen Inc	20190416	83.63	83.945	81.35	82.27	330755	82.27	down	up	incorrect
INMB.US	INmune Bio Inc	20190416	11	11	10.04	10.4499	19282	10.4499	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20190416	4.01	4.02	3.91	3.93	731028	3.93	down	down	correct
INOD.US	Innodata Inc	20190416	1.26	1.28	1.26	1.26	3859	1.26
INOV.US	Inovalon Holdings Inc	20190416	11.9	12.16	11.88	12.13	388772	12.13	up	up	correct
INPX.US	Inpixon	20190416	0.93	0.9441	0.87	0.9069	16253	40.8105	down	down	correct
INSE.US	Inspired Entertainment Inc	20190416	6.97	7.19	6.7701	7	18429	7	up	up	correct
INSG.US	Inseego Corp	20190416	4.68	4.76	4.62	4.66	700795	4.66	down	down	correct
INSM.US	Insmed Incorporated	20190416	31.82	32.65	31.59	32.18	666830	32.18	up	up	correct
INTC.US	Intel Corporation	20190416	56.66	57.47	56.07	56.71	30301933	52.9583	up	up	correct
INTG.US	The InterGroup Corporation	20190416	30.5346	30.9881	30.4522	30.9881	2431	30.9881	up	up	correct
INTU.US	Intuit Inc	20190416	261.8	262.11	256.14	257.99	1043407	254.1351	down	down	correct
INTZ.US	Intrusion Inc	20190416	4.34	4.34	4.34	4.34	5	4.34
INVA.US	Innoviva Inc	20190416	13.84	13.88	13.7	13.78	424987	13.78	down	down	correct
INVE.US	Identiv Inc	20190416	4.8	4.98	4.8	4.93	11225	4.93	up	up	correct
INVO.US	INVO Bioscience Inc	20190416	0.4	0.42	0.4	0.41	752	13.12	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20190416	1.35	1.35	1.35	1.35	3800	1.35
IONS.US	Ionis Pharmaceuticals Inc	20190416	84.22	85.45	82.79	83.28	1196304	83.28	down	down	correct
IOSP.US	Innospec Inc	20190416	84.74	85.62	84.71	85.33	67448	82.1484	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190416	11.27	11.43	11.16	11.28	1082180	11.28	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190416	0.5522	0.5791	0.5522	0.5671	27140	0.5671	up	down	incorrect
IPAR.US	Inter Parfums Inc	20190416	75.24	75.7	74.175	74.49	73951	72.095	down	down	correct
IPDN.US	Professional Diversity Network Inc	20190416	3.49	4.2	3.1875	3.37	187386	3.37	down	down	correct
IPGP.US	IPG Photonics Corporation	20190416	170.37	172.13	169.5	172.03	338994	172.03	up	up	correct
IPLDP.US	Interstate Power and Light Company	20190416	25.38	25.38	25.21	25.26	3800	22.0307	down	down	correct
IPWR.US	Ideal Power Inc	20190416	0.42	0.42	0.395	0.4095	4476	4.095	down	down	correct
IQ.US	iQIYI Inc	20190416	22.76	23.08	22.4	22.95	7404436	22.95	up	down	incorrect
IRBT.US	iRobot Corporation	20190416	128.1	131.35	127.6626	129.68	453671	129.68	up	up	correct
IRDM.US	Iridium Communications Inc	20190416	27.51	27.51	26.97	27.15	783627	27.15	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190416	65.8	66.6	65.6	65.6	2029	65.6	down	down	correct
IRIX.US	IRIDEX Corporation	20190416	4.67	4.7	4.65	4.7	2632	4.7	up	up	correct
IRMD.US	IRadimed Corporation	20190416	27.78	27.99	27.03	27.73	37016	27.73	down	up	incorrect
IROQ.US	IF Bancorp Inc	20190416	19.8238	20.0963	19.728	19.98	3826	19.1808	up	up	correct
IRTC.US	iRhythm Technologies Inc	20190416	70	71.8273	69.21	69.43	606646	69.43	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190416	11.46	11.66	11.24	11.34	682972	11.34	down	down	correct
ISBC.US	Investors Bancorp Inc	20190416	12.38	12.56	12.26	12.54	1495170	11.0976	up	up	correct
ISEE.US	IVERIC bio Inc	20190416	1.44	1.48	1.39	1.39	303859	1.39	down	up	incorrect
ISIG.US	Insignia Systems Inc	20190416	1.369	1.38	1.34	1.38	3724	9.66	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20190416	582.09	582.49	557.79	561.43	867609	187.1433	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20190416	3.4236	3.4236	3.36	3.36	777	2.8894	down	down	correct
ISTR.US	Investar Holding Corporation	20190416	22.8	23	22.8	22.88	6881	22.0771	up	up	correct
ITCI.US	Intra	20190416	12.73	12.82	12.48	12.67	137547	12.67	down	down	correct
ITI.US	Iteris Inc	20190416	4.06	4.28	4.05	4.23	120622	4.23	up	up	correct
ITIC.US	Investors Title Company	20190416	161.46	163.19	161.46	163	4762	127.9061	up	up	correct
ITRI.US	Itron Inc	20190416	49.03	49.89	48.96	49.65	268695	49.65	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190416	8.7	8.89	8.41	8.5015	10978	8.5015	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20190416	36.33	36.9	36.22	36.77	61872	33.9443	up	up	correct
IVAC.US	Intevac Inc	20190416	5.02	5.0517	4.85	4.91	148593	4.91	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190416	1.08	1.08	1.03	1.03	130240	1.03	down	down	correct
JACK.US	Jack in the Box Inc	20190416	78	78.35	76.98	77.79	596535	74.2329	down	down	correct
JAGX.US	Jaguar Health Inc	20190416	0.235	0.28	0.222	0.28	12189137	58.8	up	up	correct
JAKK.US	JAKKS Pacific Inc	20190416	1.05	1.1	1.04	1.08	3869	10.8	up	up	correct
JAN.US	JanOne Inc	20190416	0.6	0.6169	0.5703	0.5857	12309	2.9285	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190416	138.58	142.7232	135.48	135.9	456780	135.9	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190416	100	103	99.28	100.28	3611231	97.908	up	up	correct
JBLU.US	JetBlue Airways Corporation	20190416	16.99	17.025	16.77	16.88	3147724	16.88	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190416	71.805	72.19	71.45	71.9	26622	64.285	up	up	correct
JCS.US	Communications Systems Inc	20190416	2.8385	2.92	2.8385	2.9188	2635	1.6877	up	up	correct
JCTCF.US	Jewett	20190416	8.21	8.2557	6.95	7.85	10239	7.85	down	up	incorrect
JD.US	JD.com Inc	20190416	30.08	30.53	29.4	29.91	15046320	29.91	down	down	correct
JG.US	Aurora Mobile Limited	20190416	8.52	8.75	8.41	8.67	40799	8.67	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190416	156.28	156.95	155.25	155.88	50916	149.573	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20190416	144.3	144.4	143.41	143.84	321024	139.4993	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190416	5.92	6.26	5.8211	6.18	171386	6.18	up	up	correct
JOBS.US	51job Inc	20190416	90.92	93.08	90.65	92.1	424140	92.1	up	up	correct
JOUT.US	Johnson Outdoors Inc	20190416	72.63	73.16	72.25	72.41	16620	70.8547	down	down	correct
JRJC.US	China Finance Online Co. Limited	20190416	1.52	1.56	1.48	1.5	73368	15	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20190416	7.16	7.3	7.16	7.1948	5667	6.5768	up	up	correct
JRVR.US	James River Group Holdings Ltd	20190416	38.47	39.35	38.47	39.28	76077	36.1118	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190416	21.6855	21.7007	21.56	21.64	20446	18.4268	down	down	correct
JVA.US	Coffee Holding Co. Inc	20190416	5.45	5.5674	5.4	5.41	25841	5.41	down	down	correct
JYNT.US	The Joint Corp	20190416	16.99	17.09	16.3	17.09	53502	17.09	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20190416	8.05	8.19	7.9	7.92	102468	7.92	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20190416	105.41	106.49	104.67	105.5	95042	98.0289	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20190416	24.93	26.0599	24.27	25.27	61106	25.27	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190416	0.0924	0.0924	0.09	0.09	4166	0.09	down	down	correct
KBAL.US	Kimball International Inc	20190416	14.78	15.13	14.675	14.86	84730	13.7497	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190416	4.3	4.3	4.0901	4.22	56083	4.22	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190416	2.54	2.57	2.5	2.52	497410	2.52	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20190416	17.5	18.8	17.35	18.45	84277	18.45	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20190416	26.59	26.68	26.28	26.42	1216175	25.0626	down	down	correct
KE.US	Kimball Electronics Inc	20190416	15.99	16.1499	15.95	16.07	26027	16.07	up	down	incorrect
KELYA.US	Kelly Services Inc	20190416	22.75	23.05	22.68	22.86	67067	22.4434	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190416	21.72	21.8831	21.72	21.75	2810	21.2921	up	up	correct
KERN.US	Akerna Corp	20190416	10.13	10.13	10.1	10.12	3719	10.12	down	down	correct
KERNW.US	Akerna Corp	20190416	0.58	0.6	0.565	0.6	4835	0.6	up	down	incorrect
KFRC.US	Kforce Inc	20190416	37.29	37.29	36.63	36.79	66809	34.8528	down	down	correct
KHC.US	The Kraft Heinz Company	20190416	33.07	33.5	33.01	33.04	4618159	28.8168	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190416	38.54	38.67	37.87	38.01	37952	38.01	down	down	correct
KINS.US	Kingstone Companies Inc	20190416	13.55	13.795	13.43	13.57	27241	12.5146	up	up	correct
KIRK.US	Kirkland's Inc	20190416	6.25	6.34	6.17	6.22	283738	6.22	down	up	incorrect
KLAC.US	KLA Corporation	20190416	122.8	124.51	122.67	124.35	1942567	118.6672	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20190416	14.78	14.85	13.85	14.17	52822	14.17	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190416	23.92	24.68	23.87	24.68	300402	23.5592	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20190416	28.97	29.07	28.54	28.57	173074	142.85	down	down	correct
KMDA.US	Kamada Ltd	20190416	6.6	6.7	5.97	6.13	1743252	6.13	down	down	correct
KMPH.US	KemPharm Inc	20190416	1.7	1.7271	1.65	1.68	4157	26.88	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20190416	5.66	5.675	5.4	5.42	544805	5.42	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190416	17.1	17.37	16.62	16.62	60763	16.62	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20190416	68.77	69.31	68.48	69.02	24349	68.5653	up	up	correct
KOD.US	Kodiak Sciences Inc	20190416	6.91	7.1	6.9	7.02	50526	7.02	up	up	correct
KOPN.US	Kopin Corporation	20190416	1.29	1.37	1.26	1.33	427055	1.33	up	up	correct
KOR.US	Corvus Gold Inc	20190416	1.525	1.525	1.508	1.52	17600	1.52	down	down	correct
KOSS.US	Koss Corporation	20190416	2.21	2.21	2.1325	2.1325	2493	2.1325	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20190416	4.875	4.875	4.65	4.65	4567	4.65	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190416	5.18	5.19	5	5.11	388967	5.11	down	down	correct
KRMD.US	Repro Med Systems Inc	20190416	1.41	1.506	1.41	1.44	38677	1.44	up	up	correct
KRNT.US	Kornit Digital Ltd	20190416	27.7	27.99	27.47	27.77	144103	27.77	up	up	correct
KRNY.US	Kearny Financial Corp	20190416	13.31	13.45	13.28	13.4	225489	12.3661	up	up	correct
KRYS.US	Krystal Biotech Inc	20190416	30.7	31.6	30.08	30.76	155478	30.76	up	up	correct
KSPN.US	Kaspien Holdings Inc	20190416	0.28	0.33	0.28	0.3	4662	6	up	down	incorrect
KTCC.US	Key Tronic Corporation	20190416	5.52	5.52	5.39	5.4	26271	5.4	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190416	15.21	15.3	15.01	15.08	632561	15.08	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20190416	0.36	0.367	0.3501	0.367	16763	3.67	up	up	correct
KURA.US	Kura Oncology Inc	20190416	14.94	15.48	14.88	15.32	105175	15.32	up	up	correct
KVHI.US	KVH Industries Inc	20190416	10.07	10.08	9.795	9.8	44267	9.8	down	down	correct
KXIN.US	Kaixin Auto Holdings	20190416	10.31	10.33	10.3	10.31	119867	10.31
KZIA.US	Kazia Therapeutics Limited	20190416	3.49	3.49	3.49	3.49	96	3.49
KZR.US	Kezar Life Sciences Inc	20190416	20.16	20.66	19.8	20.47	22011	20.47	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20190416	12.04	12.58	11.9437	12.25	9539	12.25	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20190416	81.37	81.9	80.7	81.03	347975	72.5741	down	down	correct
LANC.US	Lancaster Colony Corporation	20190416	157.02	158.42	155.98	158.32	103678	150.8716	up	up	correct
LAND.US	Gladstone Land Corporation	20190416	12.66	12.69	12.42	12.57	76398	11.418	down	down	correct
LARK.US	Landmark Bancorp Inc	20190416	21.7687	21.9955	21.7687	21.9501	2020	18.1517	up	down	incorrect
LASR.US	nLIGHT Inc	20190416	24.15	24.88	24.09	24.48	227671	24.48	up	up	correct
LAUR.US	Laureate Education Inc	20190416	15.54	15.67	15.41	15.5	700218	8.716	down	down	correct
LAWS.US	Lawson Products Inc	20190416	31.25	31.25	30.445	30.94	10178	30.94	down	down	correct
LAZY.US	Lazydays Holdings Inc	20190416	4.6256	4.6256	4.52	4.52	3269	4.52	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20190416	15.7	16.03	15.68	15.99	56646	14.5075	up	up	correct
LBC.US	Luther Burbank Corporation	20190416	10.63	10.81	10.62	10.79	15986	10.0838	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190416	94.21	95.45	94.21	95.36	41213	95.36	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20190416	94.93	95.54	94.5	95.45	259069	95.45	up	up	correct
LBTYA.US	Liberty Global plc	20190416	28.37	28.56	27.64	27.72	1486533	27.72	down	down	correct
LBTYK.US	Liberty Global plc	20190416	27.5	27.64	26.72	26.81	1837746	26.81	down	down	correct
LCNB.US	LCNB Corp	20190416	16.75	17	16.73	16.79	6456	14.8864	up	down	incorrect
LCRDX.US	LCRDX	20190416	10.14	10.14	10.14	10.14	0	8.7103
LCUT.US	Lifetime Brands Inc	20190416	9.32	9.4	9.25	9.3	11548	8.8879	down	down	correct
LE.US	Lands' End Inc	20190416	17.86	18.43	17.72	18.41	161575	18.41	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20190416	88.92	89.89	88.92	89.83	305397	85.3449	up	up	correct
LEDS.US	SemiLEDs Corporation	20190416	3.26	3.49	3.26	3.29	188512	3.29	up	up	correct
LEE.US	Lee Enterprises Incorporated	20190416	3.06	3.09	3.0101	3.08	92877	30.8	up	up	correct
LEGH.US	Legacy Housing Corporation	20190416	11.16	11.7705	10.96	11.7	138104	11.7	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190416	10.17	10.17	10.17	10.17	0	34.0211
LEVL.US	Level One Bancorp Inc	20190416	23.6	23.765	23.12	23.5	16817	22.9685	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20190416	1.1	1.19	1.08	1.19	3291	35.7	up	up	correct
LFMD.US	LifeMD Inc	20190416	0.85	0.85	0.75	0.75	12982	0.75	down	down	correct
LFUS.US	Littelfuse Inc	20190416	198.52	202	198.03	200.84	132346	195.7353	up	up	correct
LFVN.US	LifeVantage Corporation	20190416	11.58	11.84	11.4	11.47	121820	11.47	down	down	correct
LGIH.US	LGI Homes Inc	20190416	66.85	67.89	66.56	67.88	151679	67.88	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190416	126.64	127.9	123.88	124.71	270794	124.71	down	down	correct
LGO.US	Largo Resources Ltd	20190416	1.385	1.42	1.3672	1.39	658180	13.9	up	up	correct
LHCG.US	LHC Group Inc	20190416	108.77	108.77	98.41	99.75	494146	99.75	down	down	correct
LIFE.US	aTyr Pharma Inc	20190416	0.53	0.575	0.522	0.5455	480365	7.637	up	up	correct
LILA.US	Liberty Latin America Ltd	20190416	21.11	21.11	20.52	20.62	167211	19.4345	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20190416	20.92	20.97	20.34	20.48	447839	19.2844	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190416	3.22	3.23	3.22	3.23	1760	3.23	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190416	16.36	16.48	16.28	16.31	152183	16.31	down	down	correct
LINK.US	Interlink Electronics Inc	20190416	1.91	1.91	1.91	1.91	500	1.91
LIQT.US	LiqTech International Inc	20190416	7.71	8.01	7.63	7.72	203647	7.72	up	up	correct
LITE.US	Lumentum Holdings Inc	20190416	61.24	61.55	59.95	60.73	1298409	60.73	down	down	correct
LIVE.US	Live Ventures Incorporated	20190416	7.83	7.83	7.63	7.6594	1305	7.6594	down	down	correct
LIVN.US	LivaNova PLC	20190416	69.82	70.74	69.55	69.82	579042	69.82
LIVX.US	LiveXLive Media Inc	20190416	4.92	5.18	4.87	5.11	38889	5.11	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190416	1	1	0.86	0.86	1000	5.16	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20190416	7.2	7.53	7.1	7.5	352731	7.5	up	up	correct
LKCO.US	Luokung Technology Corp	20190416	6.74	7.0899	6.74	6.8	4340	6.8	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190416	47.77	48.17	47.5	48.09	105633	44.8519	up	down	incorrect
LKQ.US	LKQ Corporation	20190416	31.17	31.22	30.97	31.11	1345476	30.9748	down	down	correct
LLL.US	JX Luxventure Ltd	20190416	4.3	4.3	4.0901	4.22	56083	4.22	down	down	correct
LLNW.US	Limelight Networks Inc	20190416	3.08	3.0855	3.01	3.02	401477	3.02	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20190416	28.95	29.22	28.42	28.63	137462	27.7936	down	up	incorrect
LMB.US	Limbach Holdings Inc	20190416	7.99	8.63	7.94	8.63	116692	8.63	up	down	incorrect
LMFA.US	LM Funding America Inc	20190416	1.3468	1.4	1.33	1.4	95791	7	up	up	correct
LMNL.US	Liminal BioSciences Inc	20190416	0.0437	0.0523	0.0408	0.0471	556	47.1164	up	down	incorrect
LMNR.US	Limoneira Company	20190416	23.89	24.01	23.74	23.88	38402	22.6957	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20190416	16.29	16.311	16	16.24	85091	13.2416	down	up	incorrect
LMRKN.US	Landmark Infrastructure Partners LP	20190416	24.9142	24.99	24.8493	24.98	4201	20.6033	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190416	25.01	25.1199	25.01	25.05	6161	20.1358	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190416	25.26	25.26	25.2	25.2	1608	20.5436	down	down	correct
LMST.US	Limestone Bancorp Inc	20190416	14.93	14.93	14.93	14.93	246	14.93
LNDC.US	Landec Corporation	20190416	10.49	10.58	10.25	10.54	215536	10.54	up	up	correct
LNT.US	Alliant Energy Corporation	20190416	46.71	46.9	45.93	46.1	801901	42.6047	down	down	correct
LNTH.US	Lantheus Holdings Inc	20190416	25.39	25.4699	24.65	24.79	252449	24.79	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20190416	6.3	6.45	6.2	6.42	41486	5.2523	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20190416	16.12	16.64	16	16.61	102943	16.4001	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20190416	12.6	12.705	12.435	12.54	323152	12.54	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190416	11.04	13.65	11.04	13.25	54932	13.25	up	up	correct
LOGI.US	Logitech International S.A	20190416	41.47	41.64	41.42	41.56	74951	39.9367	up	up	correct
LOOP.US	Loop Industries Inc	20190416	7.68	7.7459	7.44	7.55	37779	7.55	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190416	118.4	119.88	118.4	119.68	196269	119.68	up	down	incorrect
LORL.US	Loral Space & Communications Inc	20190416	37.72	38.05	37.465	37.87	30592	27.5222	up	up	correct
LOTZW.US	CarLotz Inc	20190416	1	1	1	1	10000	1
LOVE.US	The Lovesac Company	20190416	29.92	30.465	29.6	30.25	33885	30.25	up	up	correct
LPCN.US	Lipocine Inc	20190416	1.65	1.73	1.52	1.72	577050	1.72	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20190416	73.64	74.94	73.43	74.46	626604	72.261	up	up	correct
LPSN.US	LivePerson Inc	20190416	29.66	29.89	29.33	29.41	482699	29.41	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20190416	1.49	1.49	1.45	1.4777	24333	1.4777	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190416	1.78	1.7847	1.703	1.75	239769	1.75	down	down	correct
LQDA.US	Liquidia Corporation	20190416	9.87	10	9.5	9.66	220729	9.66	down	up	incorrect
LQDT.US	Liquidity Services Inc	20190416	6.59	6.59	6.41	6.5	77536	6.5	down	down	correct
LRCX.US	Lam Research Corporation	20190416	194.5	196.88	193.8683	194.62	1551370	186.8918	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190416	8.65	8.74	8.57	8.7	119237	4.7305	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190416	2.71	2.78	2.66	2.71	19039	32.52
LSBK.US	Lake Shore Bancorp Inc	20190416	15.29	15.29	15.1	15.1	1399	13.6887	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20190416	12.86	13.09	12.81	13.05	1019462	13.05	up	down	incorrect
LSTR.US	Landstar System Inc	20190416	111	112.67	110.53	112.36	407881	107.0243	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20190416	39.92	39.94	39.585	39.83	347033	39.83	down	up	incorrect
LSXMK.US	The Liberty SiriusXM Group	20190416	40	40	39.57	39.78	481959	39.1316	down	down	correct
LTAFX.US	Altst Strgs Fd A	20190416	7.29	7.29	7.29	7.29	0	6.1919
LTBR.US	Lightbridge Corporation	20190416	0.88	0.8801	0.85	0.8732	81590	10.4784	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20190416	7.05	7.05	7.05	7.05	0	5.979
LTIFX.US	LTIFX	20190416	7.31	7.31	7.31	7.31	0	7.31
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190416	14.75	14.83	14.58	14.64	174083	14.64	down	up	incorrect
LTRX.US	Lantronix Inc	20190416	3.41	3.61	3.41	3.6	115900	3.6	up	up	correct
LULU.US	Lululemon Athletica Inc	20190416	173	173.3225	168.73	169.33	1759699	169.33	down	down	correct
LUMO.US	Lumos Pharma Inc	20190416	1.67	1.72	1.63	1.69	342968	15.21	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190416	4.14	4.2485	4.14	4.16	10663	4.16	up	up	correct
LVO.US	LiveOne Inc	20190416	4.92	5.18	4.87	5.11	38900	5.11	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20190416	10.0301	10.0301	10.0301	10.0301	1501	10.0301
LWAY.US	Lifeway Foods Inc	20190416	2.0299	2.0699	2	2	13538	2	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190416	1.02	1.04	0.99	1.04	59717	1.04	up	up	correct
LX.US	LexinFintech Holdings Ltd	20190416	13.56	13.86	13.4	13.64	902339	13.64	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20190416	5.96	6.02	5.7801	5.89	423509	5.89	down	up	incorrect
LYFT.US	Lyft Inc	20190416	56.86	57.94	56.18	56.25	9965046	56.25	down	down	correct
LYL.US	Dragon Victory International Limited	20190416	1.5	1.5	1.4	1.47	3015	1.47	down	down	correct
LYTS.US	LSI Industries Inc	20190416	3.11	3.19	3.0823	3.13	55712	2.8666	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190416	5.83	6	5.76	5.98	48819	4.1806	up	up	correct
MANH.US	Manhattan Associates Inc	20190416	57.55	58.09	57.21	57.73	419007	57.73	up	up	correct
MANT.US	ManTech International Corporation	20190416	55.7	56	55.46	55.5	97758	52.9061	down	down	correct
MAR.US	Marriott International Inc	20190416	134.4	135.91	134.37	135.8	979922	133.7789	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190416	2.99	3.2775	2.6	3.17	812702	3.17	up	up	correct
MARK.US	Remark Holdings Inc	20190416	1.28	1.3522	1.26	1.3	106268	1.3	up	up	correct
MARPS.US	Marine Petroleum Trust	20190416	2.32	2.34	2.28	2.3213	2509	1.8381	up	down	incorrect
MASI.US	Masimo Corporation	20190416	135.12	137.3	131.97	132.34	546242	132.34	down	up	incorrect
MAT.US	Mattel Inc	20190416	13.23	13.415	12.93	13.36	4765059	13.36	up	up	correct
MATW.US	Matthews International Corporation	20190416	38.71	38.96	38.39	38.54	82542	36.0405	down	down	correct
MAYS.US	J.W. Mays Inc	20190416	37.31	37.5	37.29	37.5	412	37.5	up	up	correct
MBAY.US	MediaBay Inc	20190416	0	0	0	0	100	0
MBCN.US	Middlefield Banc Corp	20190416	40.9	41.75	40.2	40.2	3890	18.6042	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190416	1.55	1.6	1.51	1.59	96398	1.59	up	up	correct
MBIN.US	Merchants Bancorp	20190416	22.87	23.89	22.53	23.11	34767	22.2567	up	up	correct
MBINP.US	Merchants Bancorp	20190416	26.45	26.45	26.3	26.45	18900	22.0729
MBIO.US	Mustang Bio Inc	20190416	2.79	2.95	2.79	2.81	39296	2.81	up	up	correct
MBOT.US	Microbot Medical Inc	20190416	8.13	8.46	8.0202	8.16	74971	8.16	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190416	0.92	0.93	0.9	0.9127	49561	5.4762	down	up	incorrect
MBUU.US	Malibu Boats Inc	20190416	40.48	41.87	40.37	41.4	119063	41.4	up	up	correct
MBWM.US	Mercantile Bank Corporation	20190416	32.68	34.49	32.68	33.9	30478	30.4518	up	up	correct
MCBC.US	Macatawa Bank Corporation	20190416	10.49	10.74	10.49	10.7	13491	9.7146	up	down	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190416	13.24	13.24	13.24	13.24	0	11.2771
MCFT.US	MasterCraft Boat Holdings Inc	20190416	23.75	24.16	23.71	24.05	131235	24.05	up	up	correct
MCHP.US	Microchip Technology Incorporated	20190416	96.14	97.88	96.08	97.77	9866466	47.0864	up	up	correct
MCHX.US	Marchex Inc	20190416	4.85	5.15	4.82	5.1	554727	5.1	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20190416	6.84	6.99	6.8	6.97	89532	6.97	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190416	46.6	47	46.03	46.3	51462	46.3	down	down	correct
MDB.US	MongoDB Inc	20190416	145.13	145.4	137.25	138.14	1003630	138.14	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190416	118.67	123.3	115.1	117.48	154078	117.48	down	down	correct
MDGS.US	Medigus Ltd	20190416	2.86	2.8814	2.8	2.8442	10971	2.8442	down	down	correct
MDJH.US	MDJM Ltd	20190416	3.3	3.3166	3.3	3.3	1740	3.3
MDLZ.US	Mondelez International Inc	20190416	50.36	50.52	50.08	50.12	5150799	47.4885	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190416	9.74	9.78	9.59	9.71	1620268	9.71	down	down	correct
MDVL.US	Medavail Holdings Inc	20190416	1.434	1.44	1.434	1.44	4062	17.28	up	up	correct
MDWD.US	MediWound Ltd	20190416	4.6	4.68	4.31	4.43	119386	4.43	down	down	correct
MDXG.US	MiMedx Group Inc	20190416	3.02	3.37	2.98	3.14	665143	3.14	up	up	correct
MEDP.US	Medpace Holdings Inc	20190416	59.44	59.62	55.77	56.24	445351	56.24	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20190416	0.54	0.54	0.45	0.45	850	2.7	down	down	correct
MEIP.US	MEI Pharma Inc	20190416	3.06	3.12	3.03	3.05	123734	3.05	down	down	correct
MELI.US	MercadoLibre Inc	20190416	515.05	518.58	498	501.96	469578	501.96	down	up	incorrect
MEOH.US	Methanex Corporation	20190416	58.16	58.74	58	58.08	379049	54.4703	down	down	correct
MERC.US	Mercer International Inc	20190416	14.44	14.85	14.24	14.84	246017	13.4678	up	down	incorrect
MESA.US	Mesa Air Group Inc	20190416	8.15	8.285	8.0334	8.05	86016	8.05	down	down	correct
MESO.US	Mesoblast Limited	20190416	5.75	5.97	5.72	5.74	105676	5.74	down	down	correct
METC.US	Ramaco Resources Inc	20190416	5.71	5.76	5.55	5.56	32244	5.56	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20190416	10.0336	10.0336	10.0336	10.0336	100	10.0336
MFH.US	Mercurity Fintech Holding Inc	20190416	1.94	1.94	1.75	1.8	80116	3.6	down	down	correct
MFIN.US	Medallion Financial Corp	20190416	7	7.09	6.96	7.02	57761	7.02	up	up	correct
MGEE.US	MGE Energy Inc	20190416	67.68	67.97	66.7075	66.86	45742	63.2512	down	down	correct
MGI.US	MoneyGram International Inc	20190416	2.45	2.5	2.38	2.42	280217	2.42	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20190416	9.28	9.35	9.2442	9.3	13997	8.7578	up	up	correct
MGLN.US	Magellan Health Inc	20190416	65.94	66.21	62.67	63.31	347141	63.31	down	up	incorrect
MGNI.US	Magnite Inc	20190416	5.94	6.1	5.94	6.01	279481	6.01	up	up	correct
MGNX.US	MacroGenics Inc	20190416	17.59	17.64	16.85	16.88	319591	16.88	down	down	correct
MGPI.US	MGP Ingredients Inc	20190416	79.78	81.5	79.6	81.36	140592	79.2254	up	up	correct
MGRC.US	McGrath RentCorp	20190416	58.31	59	57.56	58.81	133364	55.3458	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20190416	15.55	16.25	15.55	15.89	36336	15.89	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20190416	19.88	20.7	19.673	20.2	97859	20.2	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20190416	11.52	11.52	11.52	11.52	587	9.336
MHLD.US	Maiden Holdings Ltd	20190416	0.7877	0.81	0.743	0.7512	335539	0.7512	down	down	correct
MICT.US	MICT Inc	20190416	0.92	0.9998	0.8887	0.9798	150499	0.9798	up	up	correct
MIDD.US	The Middleby Corporation	20190416	136.25	136.445	135.22	135.7	256741	135.7	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190416	0.75	0.75	0.75	0.75	1000	0.75
MIME.US	Mimecast Limited	20190416	50.59	50.99	48.89	49.14	641996	49.14	down	down	correct
MIND.US	MIND Technology Inc	20190416	3.86	3.86	3.85	3.85	1983	3.85	down	down	correct
MINDP.US	MIND Technology Inc	20190416	25	25	24.52	24.57	4689	19.1308	down	down	correct
MINM.US	Minim Inc. Common Stock	20190416	1	1	1	1	30	1
MITK.US	Mitek Systems Inc	20190416	11.89	12.08	11.79	11.85	247416	11.85	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190416	13.7	13.7	13.252	13.252	1178	13.252	down	down	correct
MKSI.US	MKS Instruments Inc	20190416	98.3	100.92	98.3	100.02	432641	98.2409	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190416	262.43	264.65	260.85	262.92	625854	258.8793	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20190416	1.2	1.2	1.2	1.2	261	1.2
MLAB.US	Mesa Laboratories Inc	20190416	231.56	231.985	227.66	227.66	20327	226.0997	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190416	25.69	25.96	25.58	25.91	1432942	25.1033	up	up	correct
MLHR.US	Herman Miller Inc	20190416	37.22	37.86	37.17	37.81	322091	36.3878	up	up	correct
MLKN.US	MillerKnoll Inc	20190416	37.22	37.86	37.17	37.81	322091	36.2252	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20190416	20.85	20.85	20.68	20.79	6187	20.79	down	up	incorrect
MMAT.US	Meta Materials Inc	20190416	3.62	3.62	3.38	3.38	134900	3.38	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20190416	10.97	10.98	10.0293	10.32	485985	8.533	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190416	0.7	0.7	0.6501	0.6751	1600	0.6751	down	down	correct
MMSI.US	Merit Medical Systems Inc	20190416	62.82	63.64	62.13	62.3	567894	62.3	down	down	correct
MMYT.US	MakeMyTrip Limited	20190416	26.17	27.1598	26.17	26.87	471791	26.87	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20190416	2.15	2.2	2.1401	2.2	62240	1.7819	up	up	correct
MNDT.US	Mandiant Inc.	20190416	16.09	16.19	15.81	15.96	2137042	15.96	down	down	correct
MNKD.US	MannKind Corporation	20190416	1.62	1.6699	1.58	1.62	1621302	1.62
MNOV.US	MediciNova Inc	20190416	10.39	10.39	9.88	9.98	105648	9.98	down	down	correct
MNRO.US	Monro Inc	20190416	85.64	86.355	84.1	84.14	255757	80.6725	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20190416	21.25	21.33	21.25	21.3	4696	21.3	up	down	incorrect
MNST.US	Monster Beverage Corporation	20190416	54.09	55.2	53.79	54.2	4219083	54.2	up	up	correct
MNTV.US	Momentive Global Inc	20190416	17.2	17.47	16.9044	17.31	670791	17.31	up	up	correct
MNTX.US	Manitex International Inc	20190416	8.12	8.14	7.929	8.05	30419	8.05	down	up	incorrect
MODV.US	ModivCare Inc	20190416	67.38	67.5	66.17	66.76	57473	64.8575	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20190416	29.02	29.3051	28.85	28.85	12238	26.3971	down	down	correct
MOGO.US	Mogo Inc	20190416	2.76	2.76	2.56	2.6188	30878	2.6188	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190416	18.74	18.86	18.6	18.6	9970	18.6	down	down	correct
MOMO.US	Momo Inc	20190416	36.59	36.87	35.83	36.23	3584147	33.5325	down	down	correct
MOR.US	MorphoSys AG	20190416	24.99	25.09	24.66	24.66	24452	24.66	down	up	incorrect
MORN.US	Morningstar Inc	20190416	130	133.16	129.205	133.11	84385	130.8403	up	up	correct
MOSY.US	MoSys Inc	20190416	4.3	4.5	4.28	4.356	25823	4.356	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20190416	3.82	3.861	3.8	3.8	25025	3.8	down	down	correct
MOXC.US	Moxian Inc	20190416	0.6	0.62	0.5203	0.5887	6270	2.9435	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20190416	20.1	20.95	20	20.89	107309	20.89	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190416	25.11	25.15	24.12	24.14	5224	22.0806	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20190416	152.02	156.4	151.8072	154.8	345690	151.5834	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20190416	8.69	9.12	8.65	8.89	134527	8.89	up	up	correct
MRBK.US	Meridian Corporation	20190416	17.54	17.875	17.5	17.8	17572	16.5155	up	up	correct
MRCC.US	Monroe Capital Corporation	20190416	12.2	12.3598	12.18	12.2	62406	8.8266
MRCY.US	Mercury Systems Inc	20190416	65.74	66.91	65.24	66.6	390529	66.6	up	up	correct
MRIN.US	Marin Software Incorporated	20190416	4.84	5	4.8	4.81	51513	4.81	down	down	correct
MRKR.US	Marker Therapeutics Inc	20190416	5.75	5.85	5.52	5.67	379668	5.67	down	down	correct
MRLN.US	Marlin Business Services Corp	20190416	21.94	22.41	21.7037	22.27	7086	20.019	up	up	correct
MRNA.US	Moderna Inc	20190416	26	26.22	23.65	23.78	964841	23.78	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190416	4.17	4.31	4.07	4.11	114150	16.44	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20190416	4.71	4.85	4.45	4.74	154087	4.74	up	up	correct
MRTN.US	Marten Transport Ltd	20190416	18.13	18.34	18.03	18.27	226119	10.9195	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190416	65.46	65.895	63.02	63.73	388496	63.73	down	down	correct
MRUS.US	Merus N.V	20190416	17.2	17.25	15.615	16.49	32594	16.49	down	down	correct
MRVL.US	Marvell Technology Inc	20190416	23.83	24.19	23.68	24.01	19847789	23.5934	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190416	26.34	26.74	26.25	26.74	56742	23.3668	up	up	correct
MSEX.US	Middlesex Water Company	20190416	54	54.6	53.14	53.17	50422	51.0986	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20190416	13.67	13.67	13.67	13.67	0	11.5852
MSFIX.US	The Multi	20190416	13.89	13.89	13.89	13.89	0	11.7712
MSFT.US	Microsoft Corporation	20190416	121.64	121.65	120.1	120.77	14071790	117.2826	down	down	correct
MSFYX.US	The Multi	20190416	13.38	13.38	13.38	13.38	0	11.3394
MSTR.US	MicroStrategy Incorporated	20190416	150.12	151.385	148.715	151.12	65515	151.12	up	up	correct
MSVB.US	Mid	20190416	12.47	12.47	12.46	12.46	282	12.2202	down	down	correct
MTBC.US	CareCloud Inc	20190416	4.92	4.93	4.89	4.92	73099	4.92
MTBCP.US	CareCloud Inc	20190416	27.23	27.24	27.15	27.2	8858	20.7518	down	down	correct
MTC.US	Mmtec Inc	20190416	4.02	4.4092	4.02	4.15	3815	4.15	up	down	incorrect
MTEM.US	Molecular Templates Inc	20190416	6.21	6.47	6.21	6.35	22772	6.35	up	up	correct
MTEX.US	Mannatech Incorporated	20190416	16.5	17.0534	16.5	16.7405	7719	14.0594	up	down	incorrect
MTLS.US	Materialise NV	20190416	16.93	17.21	16.93	17.16	53217	17.16	up	up	correct
MTP.US	Midatech Pharma plc	20190416	2.36	2.77	2.2504	2.28	119440	11.4	down	up	incorrect
MTRX.US	Matrix Service Company	20190416	19.19	19.57	19.09	19.54	72559	19.54	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190416	16.5	16.73	16.35	16.69	881921	16.69	up	up	correct
MU.US	Micron Technology Inc	20190416	42.26	42.93	42.08	42.76	19337506	42.7003	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190416	10.1	10.1	10.1	10.1	151	10.1
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190416	0.47	0.4701	0.47	0.4701	400	0.4701	up	up	correct
MULN.US	Mullen Automotive Inc	20190416	5.88	6.17	5.85	5.91	95300	5.91	up	up	correct
MVBF.US	MVB Financial Corp	20190416	17.03	17.03	16.65	16.65	4291	15.9502	down	down	correct
MVIS.US	MicroVision Inc	20190416	1.04	1.2199	1.01	1.19	1289488	1.19	up	up	correct
MVST.US	Microvast Holdings Inc	20190416	9.82	9.83	9.82	9.83	8500	9.83	up	up	correct
MYFW.US	First Western Financial Inc	20190416	13	13.22	12.9125	13.22	2392	13.22	up	up	correct
MYGN.US	Myriad Genetics Inc	20190416	33.36	33.475	32.82	33	469428	33	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190416	0.8201	0.8279	0.68	0.7199	603388	34.5552	down	up	incorrect
MYRG.US	MYR Group Inc	20190416	36.51	36.875	36.51	36.67	54972	36.67	up	up	correct
MYSZ.US	My Size Inc	20190416	0.74	0.75	0.7	0.7199	14709	10.7985	down	down	correct
NAII.US	Natural Alternatives International Inc	20190416	12.3673	13.13	12.3673	12.8	11167	12.8	up	down	incorrect
NAKD.US	Naked Brand Group Limited	20190416	0.32	0.3448	0.305	0.307	365	460.5003	down	down	correct
NAOV.US	NanoVibronix Inc	20190416	3.95	3.95	3.85	3.88	3970	3.88	down	up	incorrect
NATH.US	Nathan's Famous Inc	20190416	70.05	70.37	69.4	69.48	3196	65.4341	down	down	correct
NATI.US	National Instruments Corporation	20190416	47.15	47.4	46.88	47.2	290507	43.9635	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190416	9.52	9.9284	9.52	9.57	5591	9.0634	up	up	correct
NAVI.US	Navient Corporation	20190416	12.34	12.42	12.22	12.35	1057871	10.7231	up	down	incorrect
NBEV.US	NewAge Inc	20190416	5.21	5.39	5.16	5.2	4482866	5.2	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190416	85.81	86.8781	84.16	84.71	448879	84.71	down	up	incorrect
NBN.US	Northeast Bank	20190416	21.12	21.35	20.98	20.99	59755	20.8886	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20190416	2.61	2.72	2.55	2.7	72338	27	up	down	incorrect
NBSE.US	NeuBase Therapeutics Inc	20190416	2.31	2.4	2.26	2.34	69886	2.34	up	down	incorrect
NBTB.US	NBT Bancorp Inc	20190416	36.71	37.32	36.7	37.32	91495	34.3141	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190416	59.49	59.7	57.26	57.26	24440	57.26	down	down	correct
NCMI.US	National CineMedia Inc	20190416	7.64	7.77	7.61	7.69	207662	6.1699	up	up	correct
NCNA.US	NuCana plc	20190416	15.2	15.681	13.68	14	50011	14	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190416	5.16	5.21	5.05	5.16	97411	103.2
NCTY.US	The9 Limited	20190416	1.87	1.8736	1.65	1.65	530351	16.5	down	down	correct
NDAQ.US	Nasdaq Inc	20190416	88.84	89.85	88.46	89.75	536764	85.9954	up	down	incorrect
NDLS.US	Noodles & Company	20190416	6.61	6.699	6.42	6.65	408001	6.65	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20190416	1.51	1.69	1.51	1.577	359013	1.577	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190416	0.59	0.6	0.52	0.56	14461	0.56	down	down	correct
NDSN.US	Nordson Corporation	20190416	145	146.4	144.55	144.95	235721	141.411	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190416	11.18	11.18	11.18	11.18	345	8.1135
NEGG.US	Newegg Commerce Inc	20190416	11.2	11.2	11.2	11.2	200	11.2
NEO.US	NeoGenomics Inc	20190416	21.64	21.68	20.48	20.63	673882	20.63	down	down	correct
NEOG.US	Neogen Corporation	20190416	57.52	57.71	56.41	56.67	220135	28.335	down	down	correct
NEON.US	Neonode Inc	20190416	3.39	3.5108	3.39	3.51	3893	3.51	up	up	correct
NEPH.US	Nephros Inc	20190416	0.503	0.51	0.503	0.51	367	4.59	up	down	incorrect
NEPT.US	Neptune Wellness Solutions Inc	20190416	3.66	3.7	3.58	3.68	412874	3.68	up	up	correct
NERV.US	Minerva Neurosciences Inc	20190416	7.43	7.52	7.19	7.31	143998	7.31	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20190416	10.55	10.55	10.46	10.48	137598	10.48	down	down	correct
NESRW.US	NESRW	20190416	0.85	0.9	0.84	0.85	134536	0.85
NETE.US	Net Element Inc	20190416	5.88	6.17	5.85	5.91	95252	5.91	up	up	correct
NEWT.US	Newtek Business Services Corp	20190416	20.94	21.19	20.8	21.02	64281	15.5452	up	up	correct
NEXT.US	NextDecade Corporation	20190416	5.18	5.39	5.03	5.31	23190	5.31	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190416	14.31	14.63	14.31	14.61	41143	13.3332	up	up	correct
NFE.US	New Fortress Energy Inc	20190416	10.79	11.35	10.63	11.1	55019	10.907	up	up	correct
NFLX.US	Netflix Inc	20190416	355	364.4787	352.72	359.46	18740230	359.46	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20190416	16.2	16.49	15.12	15.66	200789	15.66	down	down	correct
NH.US	NantHealth Inc	20190416	0.8399	0.8409	0.78	0.7851	65129	0.7851	down	down	correct
NHTC.US	Natural Health Trends Corp	20190416	11.96	12.1412	11.89	12.01	43004	8.893	up	down	incorrect
NICE.US	NICE Ltd	20190416	127.76	129.22	127.76	128.81	245345	128.81	up	up	correct
NICHX.US	NICHX	20190416	25.61	25.61	25.61	25.61	0	22.3643
NICK.US	Nicholas Financial Inc	20190416	9.319	9.5631	9.27	9.27	5007	9.27	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190416	0.8901	0.9	0.8901	0.893	11372	0.893	up	up	correct
NIU.US	Niu Technologies	20190416	10.9	11.34	10.5	10.5	218293	10.5	down	down	correct
NK.US	NantKwest Inc	20190416	1.44	1.44	1.31	1.32	377127	1.32	down	down	correct
NKLA.US	Nikola Corporation	20190416	10.05	10.05	10.02	10.02	396	10.02	down	down	correct
NKSH.US	National Bankshares Inc	20190416	41.3	41.38	40.25	40.64	5464	36.1884	down	down	correct
NKTR.US	Nektar Therapeutics	20190416	33.66	33.9	33.02	33.38	2089423	33.38	down	down	correct
NLOK.US	NortonLifeLock Inc	20190416	24.5	24.54	24.13	24.3	4998061	13.2673	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20190416	2.59	2.6523	2.58	2.62	39129	2.62	up	up	correct
NMFC.US	New Mountain Finance Corporation	20190416	13.69	13.82	13.65	13.8	156440	10.4276	up	up	correct
NMIH.US	NMI Holdings Inc	20190416	27.13	27.49	26.965	27.34	389956	27.34	up	up	correct
NMRD.US	Nemaura Medical Inc	20190416	1.06	1.0699	1.02	1.03	8464	10.3	down	down	correct
NMRK.US	Newmark Group Inc	20190416	8.6	8.68	8.4	8.47	735510	8.0491	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190416	4.2	4.64	4	4.5	2900	4.5	up	down	incorrect
NMTR.US	9 Meters Biopharma Inc	20190416	1.85	1.8608	1.71	1.72	387693	1.72	down	down	correct
NNBR.US	NN Inc	20190416	9.8	9.9444	9.63	9.85	246397	9.6704	up	up	correct
NNDM.US	Nano Dimension Ltd	20190416	0.76	0.76	0.7201	0.7375	5529	7.375	down	up	incorrect
NODK.US	NI Holdings Inc	20190416	16.25	16.25	16.06	16.06	3242	16.06	down	up	incorrect
NOTV.US	Inotiv Inc	20190416	1.95	1.97	1.91	1.94	19298	1.94	down	down	correct
NOVN.US	Novan Inc	20190416	0.7702	0.8589	0.7702	0.8	1359	8	up	up	correct
NOVT.US	Novanta Inc	20190416	88.75	89.17	87.695	88.13	108097	88.13	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190416	1.27	1.37	1.26	1.33	860	33.25	up	up	correct
NRC.US	National Research Corporation	20190416	40.05	40.0973	39.15	39.28	26353	38.397	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20190416	34.53	34.73	34.1501	34.62	8785	31.1168	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190416	20.25	20.25	20.25	20.25	0	16.3442
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190416	20.36	20.36	20.36	20.36	0	16.7956
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190416	20.36	20.36	20.36	20.36	0	16.3597
NRXP.US	NRx Pharmaceuticals Inc	20190416	10.366	10.366	10.366	10.366	100	10.366
NSEC.US	The National Security Group Inc	20190416	11.4	11.9	11.23	11.9	1424	11.2797	up	up	correct
NSIT.US	Insight Enterprises Inc	20190416	58.35	58.85	58.17	58.8	201539	58.8	up	up	correct
NSPR.US	InspireMD Inc	20190416	71.85	79.2	68.85	77.55	28400	77.55	up	up	correct
NSSC.US	Napco Security Technologies Inc	20190416	24.11	24.9699	23.9715	24.73	144152	24.73	up	up	correct
NSTG.US	NanoString Technologies Inc	20190416	25.29	25.4	24.46	24.58	282902	24.58	down	down	correct
NSYS.US	Nortech Systems Incorporated	20190416	4.1501	4.2799	4.1501	4.2799	1478	4.2799	up	up	correct
NTAP.US	NetApp Inc	20190416	76.7	77.71	76.33	77.43	2432609	71.1637	up	down	incorrect
NTCT.US	NetScout Systems Inc	20190416	28.45	29.07	28.35	28.98	319448	28.98	up	up	correct
NTES.US	NetEase Inc	20190416	272.4	272.87	264.9	265.74	2328775	50.5656	down	down	correct
NTGR.US	NETGEAR Inc	20190416	34.07	34.6	33.94	34.6	296242	34.6	up	up	correct
NTIC.US	Northern Technologies International Corporation	20190416	24.85	25.19	24.02	25	25067	12.0447	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190416	17.09	17.57	16.76	17.39	643428	17.39	up	up	correct
NTNX.US	Nutanix Inc	20190416	40.55	41.23	40.22	41.07	2323934	41.07	up	up	correct
NTRA.US	Natera Inc	20190416	20.42	20.83	20.08	20.63	330784	20.63	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20190416	8.76	10	7	10	1417	40	up	up	correct
NTRS.US	Northern Trust Corporation	20190416	94.07	95.88	94.07	95.62	1020315	88.3145	up	up	correct
NTUS.US	Natus Medical Incorporated	20190416	25.12	25.21	24.6	24.98	224976	24.98	down	down	correct
NTWK.US	NetSol Technologies Inc	20190416	6.95	6.99	6.786	6.83	8061	6.83	down	down	correct
NUAN.US	Nuance Communications Inc	20190416	17.1665	17.1665	16.9467	17.0366	939110	14.7503	down	down	correct
NURO.US	NeuroMetrix Inc	20190416	1.03	1.04	1	1.02	156964	10.2	down	up	incorrect
NUVA.US	NuVasive Inc	20190416	57.57	57.64	55.78	55.96	275811	55.96	down	up	incorrect
NUWE.US	Nuwellis Inc	20190416	4.14	4.179	4.01	4.13	117401	4.13	down	down	correct
NVAX.US	Novavax Inc	20190416	0.55	0.5548	0.5355	0.5481	456167	10.962	down	down	correct
NVCN.US	Neovasc Inc	20190416	0.415	0.43	0.403	0.4117	522483	4.117	down	down	correct
NVCR.US	NovoCure Limited	20190416	45.28	45.99	44.13	44.57	371620	44.57	down	up	incorrect
NVDA.US	NVIDIA Corporation	20190416	186.28	188.97	184.9641	188.21	9874091	46.7996	up	up	correct
NVEC.US	NVE Corporation	20190416	98.5	102.515	98.5	101.8	19614	85.7677	up	up	correct
NVEE.US	NV5 Global Inc	20190416	62.24	63.1266	59.95	60.39	99443	60.39	down	down	correct
NVFY.US	Nova LifeStyle Inc	20190416	1.01	1.02	0.98	1.019	24390	5.095	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190416	1.55	1.59	1.51	1.52	54189	45.6	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20190416	28.25	28.68	28.12	28.49	69402	28.49	up	up	correct
NVNO.US	enVVeno Medical Corp	20190416	57	60	55.65	56.5	3760	56.5	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20190416	0.297	0.31	0.28	0.309	35600	0.309	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20190416	0.1495	0.1495	0.1495	0.1495	3	14.95
NWBI.US	Northwest Bancshares Inc	20190416	16.81	17.07	16.767	17.07	424911	14.5887	up	up	correct
NWE.US	NorthWestern Corporation	20190416	69.56	69.725	68.8	69.14	289058	62.1534	down	down	correct
NWFL.US	Norwood Financial Corp	20190416	32.26	32.26	30.59	31.6	5165	28.8761	down	down	correct
NWL.US	Newell Brands Inc	20190416	15.19	15.26	15.03	15.18	5514821	13.2572	down	down	correct
NWLI.US	National Western Life Group Inc	20190416	267.5	271	265.49	265.49	10544	264.2054	down	down	correct
NWPX.US	Northwest Pipe Company	20190416	25.46	25.9725	25.46	25.83	50330	25.83	up	up	correct
NWS.US	News Corporation	20190416	12.69	12.84	12.64	12.75	648705	12.352	up	up	correct
NWSA.US	News Corporation	20190416	12.59	12.72	12.53	12.67	2052293	12.2726	up	up	correct
NXGN.US	NextGen Healthcare Inc	20190416	18.16	18.25	17.62	17.62	119323	17.62	down	down	correct
NXPI.US	NXP Semiconductors N.V	20190416	100.59	101.265	100.1501	100.66	2682480	97.3713	up	up	correct
NXST.US	Nexstar Media Group Inc	20190416	117	118.38	116.57	117.96	606920	111.2385	up	down	incorrect
NXTD.US	Nxt	20190416	0.94	0.97	0.94	0.96	121483	9.6	up	up	correct
NXTP.US	Nextplay Technologies Inc	20190416	2.2	2.34	2.13	2.31	11600	2.31	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20190416	6.11	6.18	6.1	6.18	1069892	4.7475	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20190416	23.8	24.0688	23.8	23.97	45857	19.3364	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20190416	24.84	24.88	24.6204	24.74	3765	20.0818	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190416	1.81	2.21	1.8	1.89	247558	1.89	up	up	correct
OBAS.US	Optibase Ltd	20190416	10.3	10.3	10.3	10.3	276	10.3
OBCI.US	Ocean Bio	20190416	3.04	3.04	2.93	2.9981	21475	2.9335	down	down	correct
OBLG.US	Oblong Inc	20190416	0.15	0.154	0.146	0.1539	18384	1.539	up	up	correct
OBNK.US	Origin Bancorp Inc	20190416	34.36	34.815	33.85	34.52	37753	33.3628	up	up	correct
OBSV.US	ObsEva SA	20190416	13.27	13.49	13.23	13.25	16188	13.25	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190416	26.75	26.75	26.75	26.75	0	24.768
OCC.US	Optical Cable Corporation	20190416	4.95	5	4.8101	4.829	13376	4.829	down	down	correct
OCCI.US	OFS Credit Company Inc	20190416	18.7	18.74	18.59	18.61	9512	12.0186	down	down	correct
OCCIP.US	OFS Credit Company Inc	20190416	25.14	25.2189	25.1	25.21	12778	20.921	up	up	correct
OCFC.US	OceanFirst Financial Corp	20190416	24.66	24.98	24.66	24.9	78759	22.679	up	up	correct
OCGN.US	Ocugen Inc	20190416	0.2037	0.205	0.191	0.192	162676	11.52	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20190416	5.24	5.27	5.23	5.25	205665	4.2234	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20190416	3.75	3.75	3.62	3.7	314072	3.7	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20190416	8.84	9.18	6.36	6.74	1921065	26.96	down	down	correct
OCX.US	OncoCyte Corporation	20190416	4.2	4.41	4.1564	4.3	96570	4.3	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20190416	151.58	155.33	151.16	154.83	677871	102.2248	up	up	correct
ODP.US	The ODP Corporation	20190416	2.5	2.57	2.48	2.54	522398	24.1349	up	up	correct
ODT.US	Odonate Therapeutics Inc	20190416	25.04	25.04	23.93	23.94	79044	23.94	down	down	correct
OEG.US	Orbital Energy Group Inc	20190416	1.1558	1.17	1.15	1.17	8234	1.17	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20190416	1.62	1.65	1.5801	1.62	301494	1.62
OFED.US	Oconee Federal Financial Corp	20190416	26.12	26.14	26.12	26.14	620	24.9389	up	up	correct
OFIX.US	Orthofix Medical Inc	20190416	55.45	55.45	53.12	53.2	116173	53.2	down	down	correct
OFLX.US	Omega Flex Inc	20190416	80	80.7525	79.54	79.54	1720	77.2585	down	down	correct
OFS.US	OFS Capital Corporation	20190416	12.28	12.33	12.16	12.23	30476	8.7733	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190416	6.4	6.68	6.17	6.4695	719097	6.4695	up	up	correct
OIIM.US	O2Micro International Limited	20190416	1.5	1.5464	1.5	1.5201	13308	1.5201	up	up	correct
OKTA.US	Okta Inc	20190416	96.1	97.06	93.7	94.22	1297928	94.22	down	down	correct
OLED.US	Universal Display Corporation	20190416	173.21	174.7829	171.97	172.84	438440	171.2403	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190416	93.85	94.55	93.04	93.5	810287	93.5	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190416	48.66	49.04	48.19	48.67	42086	45.2418	up	up	correct
OMCL.US	Omnicell Inc	20190416	81.4	81.98	77.43	77.81	258613	77.81	down	down	correct
OMER.US	Omeros Corporation	20190416	18.57	18.79	18.381	18.74	356269	18.74	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20190416	6.36	6.65	6.18	6.595	33252	6.595	up	up	correct
OMP.US	Oasis Midstream Partners LP	20190416	20.3	20.5705	20.1613	20.42	35908	14.1813	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20190416	7.5	7.6	6.96	7.6	65200	152	up	up	correct
ON.US	ON Semiconductor Corporation	20190416	22.67	22.985	22.53	22.74	5214623	22.74	up	up	correct
ONB.US	Old National Bancorp	20190416	16.97	17.13	16.895	17.07	808708	15.5876	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190416	0.642	0.6478	0.57	0.6001	73951	6.001	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20190416	1.18	1.19	1.11	1.13	24388	7.91	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20190416	1.95	1.95	1.88	1.91	93495	1.91	down	down	correct
ONDS.US	Ondas Holdings Inc	20190416	6	6	6	6	0	6
ONTX.US	Onconova Therapeutics Inc	20190416	3.94	4.0199	3.73	3.88	3467	58.2	down	down	correct
ONVO.US	Organovo Holdings Inc	20190416	0.985	1.02	0.985	1	34800	20	up	up	correct
OPBK.US	OP Bancorp	20190416	8.87	8.9	8.75	8.85	24999	8.1217	down	up	incorrect
OPCH.US	Option Care Health Inc	20190416	1.83	1.84	1.73	1.77	1548747	7.08	down	up	incorrect
OPGN.US	OpGen Inc	20190416	0.569	0.588	0.56	0.5838	13985	11.676	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20190416	3.6752	3.6752	3.6752	3.6752	133	3.6752
OPI.US	Office Properties Income Trust	20190416	27.78	27.84	26.93	27.09	320226	22.1442	down	down	correct
OPK.US	OPKO Health Inc	20190416	2.48	2.52	2.41	2.47	3973111	2.47	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20190416	12.09	12.5952	12.09	12.12	25578	12.12	up	up	correct
OPOF.US	Old Point Financial Corporation	20190416	21.1	21.1	21.1	21.1	574	19.7797
OPRA.US	Opera Limited	20190416	8.38	9.2	8.38	9.01	169239	9.01	up	up	correct
OPRX.US	OptimizeRx Corporation	20190416	12.3	12.4	11.9	11.95	47897	11.95	down	down	correct
OPTN.US	OptiNose Inc	20190416	10.17	10.7	10.0703	10.12	211779	10.12	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190416	8.1	8.2699	7.84	7.9	38757	7.9	down	down	correct
ORGS.US	Orgenesis Inc	20190416	4.9	4.92	4.71	4.84	41760	4.84	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190416	410.08	414.63	406.29	408.49	572639	408.49	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20190416	4.13	4.16	3.91	3.97	59066	3.97	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20190416	19.12	19.4	18.55	19.17	11606	17.3785	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190416	19.9	20.206	19	19.26	159876	19.26	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20190416	0.3	0.3	0.3	0.3	0	22.5
OSBC.US	Old Second Bancorp Inc	20190416	13.47	13.57	13.3796	13.5	44510	13.2413	up	up	correct
OSIS.US	OSI Systems Inc	20190416	88.21	88.38	87.56	88.03	96088	88.03	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190416	4	4.09	3.95	3.95	42397	3.95	down	down	correct
OSPN.US	OneSpan Inc	20190416	18.01	18.01	17.56	17.69	163166	17.69	down	down	correct
OSS.US	One Stop Systems Inc	20190416	2.63	2.6399	2.5003	2.5772	24229	2.5772	down	down	correct
OSTK.US	Overstock.com Inc	20190416	14.7613	15.4155	14.2244	15.1811	1453667	15.1811	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20190416	10.09	10.2	9.82	9.9	282919	9.9	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20190416	13.81	13.8899	13.58	13.83	150074	13.6185	up	up	correct
OTEL.US	Otelco Inc	20190416	17.71	17.78	17.3408	17.72	2869	17.72	up	up	correct
OTEX.US	Open Text Corporation	20190416	38.78	39.29	38.635	38.71	579475	36.939	down	down	correct
OTIC.US	Otonomy Inc	20190416	2.8	2.8	2.5764	2.58	101476	2.58	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20190416	1.55	1.5779	1.5	1.53	320327	1.53	down	down	correct
OTRK.US	Ontrak Inc	20190416	13.25	13.74	12.89	13.6	75133	13.6	up	up	correct
OTTR.US	Otter Tail Corporation	20190416	51.07	51.19	50.375	50.52	72532	46.3951	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20190416	38.23	39.755	37.85	38.17	11317	35.0116	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190416	1.83	1.87	1.77	1.83	278501	1.83
OVLY.US	Oak Valley Bancorp	20190416	19.85	19.94	19.4401	19.66	8170	18.8393	down	down	correct
OWSCX.US	OWSCX	20190416	20.16	20.16	20.16	20.16	0	19.5943
OXBR.US	Oxbridge Re Holdings Limited	20190416	1.3	1.34	1.2	1.26	43601	1.26	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20190416	0.04	0.05	0.04	0.0498	16050	0.0498	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20190416	10.71	10.8	10.64	10.64	677930	6.5995	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20190416	25.45	25.55	25.45	25.55	2129	21.1446	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20190416	6.36	6.38	6.28	6.38	257811	4.354	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190416	25.47	25.6	25.3	25.57	2474	21.3705	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20190416	25	25.03	24.87	25	26500	21.2892
OZK.US	Bank OZK	20190416	30.02	30.62	29.57	30.58	1895189	27.8084	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190416	24.67	24.67	24.22	24.3	1122593	19.5181	down	down	correct
PAAS.US	Pan American Silver Corp	20190416	13.2	13.25	13.02	13.05	1227330	12.7018	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20190416	7.35	7.385	7.3	7.32	837249	7.32	down	down	correct
PACW.US	PacWest Bancorp	20190416	39.49	39.69	38.08	39.61	1854573	34.9197	up	up	correct
PAE.US	PAE Incorporated	20190416	9.8	9.9	9.8	9.9	1392	9.9	up	up	correct
PAEWW.US	PAE Incorporated	20190416	1.4	1.41	1.4	1.41	6000	1.41	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20190416	24.72	24.76	24.32	24.54	857672	19.8568	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190416	33.63	33.87	33.355	33.6	105729	31.7548	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20190416	4	4	3	3	2020	3	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190416	3.4	3.4012	3.23	3.4	19172	3.1929
PANW.US	Palo Alto Networks Inc. Common Stock	20190416	248.75	249.16	242.75	244.48	982358	244.48	down	down	correct
PATK.US	Patrick Industries Inc	20190416	52.24	54.18	51.8408	54.12	395253	52.3602	up	up	correct
PAVM.US	PAVmed Inc	20190416	1.18	1.22	1.18	1.21	276825	1.21	up	up	correct
PAYS.US	PaySign Inc	20190416	7.52	7.74	7.52	7.65	144313	7.65	up	up	correct
PAYX.US	Paychex Inc	20190416	82.64	82.64	81.365	81.59	1262463	75.3109	down	up	incorrect
PBCT.US	People's United Financial Inc	20190416	17.01	17.38	16.98	17.36	2760004	15.179	up	up	correct
PBCTP.US	People's United Financial Inc	20190416	25.89	26.08	25.66	26.05	18586	22.6115	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190416	13.5	13.5	13.5	13.5	175	12.7961
PBIP.US	Prudential Bancorp Inc	20190416	17.36	17.5	17.15	17.15	7238	15.4762	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20190416	2.6	2.95	2	2.95	5300	2.95	up	up	correct
PBPB.US	Potbelly Corporation	20190416	9.03	9.06	8.76	8.8	113885	8.8	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190416	5.4	5.609	4.28	4.94	269616	4.94	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190416	34.16	34.72	33.45	33.87	422623	33.87	down	up	incorrect
PCAR.US	PACCAR Inc	20190416	70.51	71.55	69.91	71.43	1641406	64.8057	up	down	incorrect
PCB.US	PCB Bancorp	20190416	18.25	18.505	18.0931	18.28	15172	16.9665	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190416	38.78	38.82	37.79	38.15	357983	32.1866	down	down	correct
PCOM.US	Points International Ltd	20190416	11.82	11.95	11.59	11.73	57969	11.73	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190416	38.15	38.625	37.78	38.12	243824	38.12	down	down	correct
PCSB.US	PCSB Financial Corporation	20190416	19.21	19.55	19.19	19.36	9955	18.7978	up	up	correct
PCTI.US	PCTEL Inc	20190416	5.12	5.16	5.06	5.09	4127	4.6176	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190416	89.88	93.62	89.26	90.27	667018	90.27	up	up	correct
PCYG.US	Park City Group Inc	20190416	7.89	8	7.86	7.93	10082	7.93	up	up	correct
PCYO.US	Pure Cycle Corporation	20190416	10.23	10.3	10.23	10.24	18415	10.24	up	down	incorrect
PDCE.US	PDC Energy Inc	20190416	43.9	45	43.53	44.85	980975	44.0313	up	up	correct
PDCO.US	Patterson Companies Inc	20190416	21.76	21.83	21.42	21.7	730119	19.4107	down	down	correct
PDD.US	Pinduoduo Inc	20190416	22.35	23.1	22.1	22.5	7201593	22.5	up	up	correct
PDEX.US	Pro	20190416	15.14	16.3052	14.87	15.44	37300	15.44	up	up	correct
PDFS.US	PDF Solutions Inc	20190416	13.22	13.58	13.18	13.53	71351	13.53	up	up	correct
PDLB.US	PDL Community Bancorp	20190416	14.22	14.25	14.15	14.18	21694	14.18	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20190416	6.6581	6.6782	5.64	6.1	22768	6.1	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20190416	27.425	27.98	27.32	27.32	5250	25.3664	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20190416	31.95	32.34	31.85	32.27	27368	28.2474	up	down	incorrect
PEGA.US	Pegasystems Inc	20190416	70	70.76	69.86	70.71	363065	70.4875	up	down	incorrect
PENN.US	Penn National Gaming Inc	20190416	20.97	21.25	20.85	21.14	1537211	21.14	up	up	correct
PEP.US	PepsiCo Inc	20190416	123.22	123.82	121.89	122.41	5263742	113.149	down	down	correct
PERI.US	Perion Network Ltd	20190416	3.16	3.22	3.15	3.18	54286	3.18	up	up	correct
PESI.US	Perma	20190416	4.15	4.27	4.13	4.2	28389	4.2	up	up	correct
PETQ.US	PetIQ Inc	20190416	31.81	32.06	31.39	31.5	274723	31.5	down	down	correct
PETS.US	PetMed Express Inc	20190416	22.52	22.66	21.91	22.28	352301	19.8455	down	down	correct
PETZ.US	TDH Holdings Inc	20190416	0.94	0.9675	0.9066	0.92	27361	0.92	down	down	correct
PFBC.US	Preferred Bank	20190416	46.63	47.95	46.35	47.88	99619	44.8001	up	up	correct
PFC.US	Premier Financial Corp	20190416	29.22	29.5	29.17	29.35	26267	26.5662	up	up	correct
PFFLX.US	PFFLX	20190416	10.02	10.02	10.02	10.02	0	8.2421
PFG.US	Principal Financial Group Inc	20190416	54.38	55.53	54.2901	55.42	1322074	49.2604	up	up	correct
PFIE.US	Profire Energy Inc	20190416	1.82	1.86	1.81	1.81	115295	1.81	down	up	incorrect
PFIN.US	P&F Industries Inc	20190416	8.3196	8.3196	8.18	8.18	1167	7.9542	down	down	correct
PFIS.US	Peoples Financial Services Corp	20190416	44.35	44.79	44.3	44.3	3952	40.399	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190416	10.02	10.02	10.02	10.02	0	7.9332
PFLT.US	PennantPark Floating Rate Capital Ltd	20190416	13.05	13.06	12.96	12.98	116082	9.7559	down	down	correct
PFMT.US	Performant Financial Corporation	20190416	2.13	2.19	2.03	2.03	1807	2.03	down	down	correct
PFSW.US	PFSweb Inc	20190416	4.97	4.97	4.76	4.76	52236	4.76	down	down	correct
PFX.US	Phenixfin Corporation	20190416	3.22	3.3525	3.2	3.29	332303	64.1071	up	up	correct
PFXNL.US	PhenixFIN Corporation	20190416	24.86	24.98	24.85	24.98	561	21.5921	up	up	correct
PGC.US	Peapack	20190416	27.24	27.56	27.09	27.47	29963	26.8767	up	up	correct
PGEN.US	Precigen Inc	20190416	4.71	5.235	4.6	5.07	3565514	5.07	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190416	13.45	14.5	13.05	14.5	589668	14.5	up	down	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190416	3.0284	3.086	2.8	2.8	2093	2.8	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20190416	0.435	0.4496	0.4205	0.4432	558106	24.376	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190416	0.03	0.0302	0.03	0.0302	1070	0.0302	up	down	incorrect
PHUN.US	Phunware Inc	20190416	9.34	9.34	7.4	7.75	911491	7.75	down	up	incorrect
PHUNW.US	Phunware Inc	20190416	1.1402	1.3899	1.1402	1.17	36944	1.17	up	up	correct
PI.US	Impinj Inc	20190416	19.08	19.7	18.9	19.6	144181	19.6	up	up	correct
PIIVX.US	PIIVX	20190416	29.16	29.16	29.16	29.16	0	28.5919
PINC.US	Premier Inc	20190416	33.72	33.95	32.99	33.02	1217892	31.9423	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20190416	3.11	3.13	3.03	3.1	286894	3.1	down	down	correct
PIXY.US	ShiftPixy Inc	20190416	1.1	1.11	1.02	1.045	21458	41.8	down	down	correct
PKBK.US	Parke Bancorp Inc	20190416	21.8	23.39	21.8	23.01	29321	19.0937	up	down	incorrect
PKOH.US	Park	20190416	37.04	38.77	37.04	38.24	40283	36.7862	up	up	correct
PLAB.US	Photronics Inc	20190416	9.11	9.41	9.11	9.31	563636	9.31	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190416	48.62	49.99	48.18	49.63	999186	49.0567	up	up	correct
PLBC.US	Plumas Bancorp	20190416	23.99	25.99	23.99	25.35	24908	23.9587	up	up	correct
PLCE.US	The Children's Place Inc	20190416	107.43	108.69	106.39	107.95	624803	105.5721	up	up	correct
PLL.US	Piedmont Lithium Inc	20190416	13.1	13.1	11.3736	11.41	36012	11.41	down	down	correct
PLPC.US	Preformed Line Products Company	20190416	56.81	57.5	55.19	56.01	12712	54.1086	down	down	correct
PLSE.US	Pulse Biosciences Inc	20190416	16.07	16.3	15.9	16.09	32204	16.09	up	up	correct
PLUG.US	Plug Power Inc	20190416	2.55	2.6	2.48	2.59	3267115	2.59	up	down	incorrect
PLUS.US	ePlus inc	20190416	93.06	93.52	92.02	92.64	36155	46.32	down	down	correct
PLXP.US	PLx Pharma Inc	20190416	5.38	5.5	5.34	5.5	383	5.5	up	up	correct
PLXS.US	Plexus Corp	20190416	65.16	66.57	65.04	66.25	160634	66.25	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20190416	7.7	7.84	7.62	7.79	78394	7.79	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190416	0.0446	0.0456	0.044	0.045	1033	67.5034	up	up	correct
PMD.US	Psychemedics Corporation	20190416	14.43	14.43	13.85	14.165	12929	13.0168	down	up	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20190416	2.38	2.39	2.25	2.31	26459	2.31	down	down	correct
PMFLX.US	PMFLX	20190416	10.16	10.16	10.16	10.16	0	9.368
PMTS.US	CPI Card Group Inc. Common Stock	20190416	2.59	2.67	2.51	2.585	49330	2.585	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20190416	55.38	57.555	55	57.27	1796442	55.5472	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190416	7.03	7.17	7.01	7.15	223588	5.2868	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20190416	143.05	143.05	135	142	1904	142	down	up	incorrect
POAI.US	Predictive Oncology Inc	20190416	0.76	0.78	0.72	0.75	3445	7.5	down	down	correct
PODD.US	Insulet Corporation	20190416	92.23	92.45	88.62	89.49	560909	89.49	down	down	correct
POLA.US	Polar Power Inc	20190416	4.55	4.7036	4.5299	4.5962	7028	4.5962	up	up	correct
POOL.US	Pool Corporation	20190416	171	172	169.96	170.62	250906	166.5513	down	up	incorrect
POPM.US	PopMail.com Inc	20190416	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190416	75.21	77.27	75.21	77.12	333482	37.8081	up	down	incorrect
POWL.US	Powell Industries Inc	20190416	30.18	30.18	29.66	29.96	11881	27.3264	down	down	correct
POWW.US	AMMO Inc	20190416	2.86	3.12	2.77	3	20550	3	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20190416	28.93	29.52	28.79	29.49	315351	26.7606	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20190416	0.111	0.115	0.11	0.11	577294	1.1	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20190416	23.75	24.49	23.75	24.4	1629579	24.4	up	up	correct
PPIH.US	Perma	20190416	8.92	9	8.91	8.98	33533	8.98	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20190416	5.099	5.25	5	5.25	11954	3.6209	up	up	correct
PPTA.US	Midas Gold Corp.	20190416	5.5	5.5	5.25	5.375	15924	5.375	down	down	correct
PRAA.US	PRA Group Inc	20190416	26.96	27.6	26.8084	27.44	351672	27.44	up	up	correct
PRDEX.US	PREDEX Funds	20190416	26.21	26.21	26.21	26.21	0	23.5662
PRDO.US	Perdoceo Education Corporation	20190416	17.71	17.8	17.57	17.7	494883	17.7	down	down	correct
PRFT.US	Perficient Inc	20190416	28.05	28.26	27.89	27.97	142210	27.97	down	up	incorrect
PRGS.US	Progress Software Corporation	20190416	46.02	46.1	45.13	45.41	298693	43.4553	down	down	correct
PRIM.US	Primoris Services Corporation	20190416	21.57	21.81	21.57	21.65	128096	21.0427	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20190416	29.07	29.07	29.07	29.07	0	28.4994
PRLVX.US	PRLVX	20190416	28.98	28.98	28.98	28.98	0	28.4072
PROF.US	Profound Medical Corp	20190416	0.65	0.65	0.64	0.644	2955	6.44	down	down	correct
PROV.US	Provident Financial Holdings Inc	20190416	20.23	20.36	19.56	19.64	5653	17.9113	down	down	correct
PRPH.US	ProPhase Labs Inc	20190416	3.0101	3.02	3.0002	3.0002	1123	2.534	down	up	incorrect
PRPL.US	Purple Innovation Inc	20190416	5.205	5.25	5.205	5.22	3642	5.22	up	down	incorrect
PRPO.US	Precipio Inc	20190416	0.462	0.6212	0.4329	0.48	6330486	7.2	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20190416	13.06	13.59	11.99	12.04	196707	12.04	down	down	correct
PRTA.US	Prothena Corporation plc	20190416	10.92	11.1	10.74	10.93	172712	10.93	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190416	5.94	6.01	5.8	5.93	241361	5.93	down	down	correct
PRTS.US	CarParts.com Inc	20190416	1.06	1.06	1.0378	1.0378	28370	1.0378	down	up	incorrect
PRVB.US	Provention Bio Inc	20190416	2.89	2.98	2.85	2.9	29785	2.9	up	up	correct
PSEC.US	Prospect Capital Corporation	20190416	6.63	6.7	6.62	6.7	1793355	4.9482	up	up	correct
PSHG.US	Performance Shipping Inc	20190416	1.18	1.2	1.1037	1.12	36280	10.9859	down	down	correct
PSMT.US	PriceSmart Inc	20190416	62.66	62.66	60.85	61.12	160317	59.6453	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20190416	18.61	18.61	18.61	18.61	0	16.1292
PSTI.US	Pluristem Therapeutics Inc	20190416	0.6102	0.6168	0.6002	0.6158	38855	6.158	up	down	incorrect
PSTV.US	Plus Therapeutics Inc	20190416	0.34	0.342	0.315	0.34	17782	17
PT.US	Pintec Technology Holdings Limited	20190416	10.16	10.469	9.79	9.93	96330	9.93	down	down	correct
PTC.US	PTC Inc	20190416	98.47	98.47	96.91	97.33	845189	97.33	down	down	correct
PTCT.US	PTC Therapeutics Inc	20190416	38.67	38.67	37.58	37.86	443800	37.86	down	down	correct
PTDEX.US	PREDEX	20190416	26.22	26.22	26.22	26.22	0	23.7232
PTE.US	PolarityTE Inc	20190416	8.63	8.8099	8.19	8.44	475413	8.44	down	down	correct
PTEN.US	Patterson	20190416	15.08	15.75	15.01	15.64	5623768	14.9515	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190416	10.65	10.99	10.45	10.52	92204	10.52	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20190416	2	2	2	2	1	2
PTMN.US	Portman Ridge Finance Corporation	20190416	30.1	30.3	29.9	30.1	10530	21.6798
PTNR.US	Partner Communications Company Ltd	20190416	4.64	4.66	4.4459	4.4459	5308	4.4459	down	down	correct
PTRS.US	Partners Bancorp	20190416	7.15	7.16	7.15	7.16	1847	6.8915	up	down	incorrect
PTSI.US	P.A.M. Transportation Services Inc	20190416	54.5	55	49.4	50.3	12299	25.15	down	down	correct
PULM.US	Pulmatrix Inc	20190416	1.05	1.12	1.04	1.1	1307397	1.1	up	up	correct
PUYI.US	Puyi Inc	20190416	6.205	6.205	5.75	6.17	92083	6.17	down	down	correct
PVAC.US	Penn Virginia Corporation	20190416	41.81	42.3619	41.06	41.25	224302	41.25	down	down	correct
PVBC.US	Provident Bancorp Inc	20190416	22.56	22.97	22.56	22.77	3734	11.047	up	up	correct
PWDEX.US	PREDEX	20190416	26.22	26.22	26.22	26.22	0	23.7232
PWFL.US	PowerFleet Inc	20190416	5.68	5.77	5.65	5.71	11666	5.71	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20190416	41.96	42.4616	41.28	42.12	9017	24.5935	up	up	correct
PXLW.US	Pixelworks Inc	20190416	4.5	4.74	4.5	4.72	189914	4.72	up	up	correct
PXS.US	Pyxis Tankers Inc	20190416	1.43	1.43	1.34	1.3635	74615	1.3635	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20190416	108.8	108.8	107.58	108.2	3766267	108.2	down	down	correct
PZZA.US	Papa John's International Inc	20190416	49.76	49.9773	48.2	48.72	827723	47.0932	down	down	correct
QADA.US	QAD Inc	20190416	44.81	45.64	44.81	45.55	68880	44.8915	up	up	correct
QADB.US	QAD Inc	20190416	32.15	32.15	32.15	32.15	800	31.6317
QCOM.US	QUALCOMM Incorporated	20190416	57.46	71.03	57.29	70.45	86755875	65.8004	up	up	correct
QCRH.US	QCR Holdings Inc	20190416	34.87	35.04	33.87	34.92	36233	34.3201	up	up	correct
QDEL.US	Quidel Corporation	20190416	64.99	65.67	63.02	63.6	135444	63.6	down	down	correct
QFIN.US	360 DigiTech Inc	20190416	17.66	22.8975	17.34	22.69	427593	22.3837	up	down	incorrect
QIWI.US	QIWI plc	20190416	14.99	15.14	14.38	14.4	141048	11.378	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20190416	0.91	0.9495	0.87	0.925	2742	23.125	up	up	correct
QLYS.US	Qualys Inc	20190416	82.47	84	81.43	82	341731	82	down	down	correct
QMCO.US	Quantum Corporation	20190416	2.41	2.455	2.3	2.42	55110	2.42	up	down	incorrect
QNST.US	QuinStreet Inc	20190416	13.45	13.46	13.19	13.42	399278	13.42	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190416	22.73	23	22.73	22.91	99767	19.7492	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190416	2	2.1199	1.95	2.05	21998	2.05	up	up	correct
QRTEA.US	Qurate Retail Inc	20190416	17.31	17.34	16.415	16.7	3525540	9.5262	down	down	correct
QRVO.US	Qorvo Inc	20190416	76.78	78.76	76.78	78.31	2131521	78.31	up	up	correct
QTNT.US	Quotient Limited	20190416	8.99	9.04	8.81	8.89	168859	8.89	down	down	correct
QTRX.US	Quanterix Corporation	20190416	22.21	22.7688	21.97	22.06	61614	22.06	down	up	incorrect
QTT.US	Qutoutiao Inc	20190416	9.2	9.42	8.82	8.94	2802984	89.4	down	down	correct
QUIK.US	QuickLogic Corporation	20190416	0.71	0.739	0.7001	0.7141	62252	9.9974	up	up	correct
QUMU.US	Qumu Corporation	20190416	2.75	2.8	2.71	2.72	9458	2.72	down	down	correct
QURE.US	uniQure N.V	20190416	56.88	57.633	56.0892	56.59	194807	56.59	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20190416	3.27	3.3	3.24	3.29	76521	3.29	up	up	correct
RAIL.US	FreightCar America Inc	20190416	6.97	7.09	6.87	7.02	41396	7.02	up	up	correct
RAND.US	Rand Capital Corporation	20190416	2.883	2.9173	2.883	2.9173	405	21.5597	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190416	72.84	73	68	68.32	747637	68.32	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20190416	1.608	1.65	1.5182	1.52	20465	1.52	down	up	incorrect
RAVN.US	Raven Industries Inc	20190416	38.7	38.91	38.05	38.8	76900	37.9031	up	up	correct
RBB.US	RBB Bancorp	20190416	19.3	20.1	19.3	19.74	23609	18.5731	up	up	correct
RBBN.US	Ribbon Communications Inc	20190416	5.15	5.27	5.11	5.12	160716	5.12	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20190416	45.92	46.67	45.92	46.55	7613	43.0845	up	up	correct
RBCN.US	Rubicon Technology Inc	20190416	7.7705	8.0086	7.7705	7.99	951	7.99	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20190416	11.82	12	11.75	11.75	2260	11.75	down	down	correct
RBNC.US	Reliant Bancorp Inc	20190416	22.76	23	22.71	22.75	9200	21.6289	down	down	correct
RCAT.US	Red Cat Holdings Inc	20190416	0.0054	0.006	0.0054	0.006	120	7.2	up	up	correct
RCEL.US	AVITA Medical Inc	20190416	5.237	5.237	5.237	5.237	74498	26.185
RCIAX.US	Resource Credit Income Fund Class A Shar	20190416	10.96	10.96	10.96	10.96	0	8.9986
RCICX.US	Resource Credit Income Fund Class C	20190416	11.08	11.08	11.08	11.08	0	9.2921
RCII.US	Rent	20190416	20.43	20.56	19.97	20.5	870524	18.8467	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190416	10.98	10.98	10.98	10.98	0	8.9767
RCILX.US	RCILX	20190416	10.95	10.95	10.95	10.95	0	9.4526
RCIWX.US	Resource Credit Income Fund Class W Shar	20190416	10.95	10.95	10.95	10.95	0	9.0232
RCKT.US	Rocket Pharmaceuticals Inc	20190416	19.55	20.79	18.56	18.61	1305880	18.61	down	down	correct
RCKY.US	Rocky Brands Inc	20190416	24.98	25.31	24.98	25.12	96680	23.8622	up	down	incorrect
RCM.US	R1 RCM Inc	20190416	10.74	10.74	10.465	10.56	747303	10.56	down	down	correct
RCMT.US	RCM Technologies Inc	20190416	4.06	4.0899	4.0401	4.065	4600	4.065	up	down	incorrect
RCON.US	Recon Technology Ltd	20190416	0.96	1	0.9521	1	9305	5	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190416	0.093	0.093	0.065	0.07	83688	14	down	down	correct
RDCM.US	RADCOM Ltd	20190416	7.93	7.99	7.926	7.99	1677	7.99	up	up	correct
RDFN.US	Redfin Corporation	20190416	22.2	22.45	22.13	22.21	478132	22.21	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190416	8.5	8.56	8.41	8.5	52382	8.5
RDI.US	Reading International Inc	20190416	15.98	15.99	15.76	15.86	12361	15.86	down	down	correct
RDNT.US	RadNet Inc	20190416	13.01	13.092	12.58	12.71	406781	12.71	down	down	correct
RDUS.US	Radius Health Inc	20190416	22.22	22.92	22.04	22.75	653064	22.75	up	up	correct
RDVT.US	Red Violet Inc	20190416	7.352	7.352	7.191	7.35	5714	7.35	down	down	correct
RDWR.US	Radware Ltd	20190416	26.29	26.4299	26.13	26.25	89890	26.25	down	down	correct
REDU.US	RISE Education Cayman Ltd	20190416	10.27	10.43	10.03	10.14	20725	10.14	down	down	correct
REED.US	Reed's Inc	20190416	3.29	3.4	3.28	3.37	57415	3.37	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20190416	2.23	2.2999	2.13	2.15	60574	2.15	down	down	correct
REG.US	Regency Centers Corporation	20190416	68.27	68.52	66.17	66.46	612034	59.2058	down	up	incorrect
REGI.US	Renewable Energy Group Inc	20190416	23.21	23.25	22.79	23.22	313045	23.22	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190416	377.9	383	366.36	367.69	1055042	367.69	down	down	correct
REKR.US	Rekor Systems Inc	20190416	0.6826	0.7	0.6432	0.6601	27942	0.6601	down	down	correct
RELI.US	Reliance Global Group Inc	20190416	0.138	0.153	0.138	0.1482	2364	12.7065	up	up	correct
RELL.US	Richardson Electronics Ltd	20190416	5.79	5.84	5.75	5.76	57060	5.1252	down	down	correct
REPH.US	Recro Pharma Inc	20190416	8.46	8.63	8.21	8.36	215107	7.4978	down	down	correct
REPL.US	Replimune Group Inc	20190416	13.16	13.5	12.33	12.51	60975	12.51	down	down	correct
RESN.US	Resonant Inc	20190416	3.1	3.1243	2.8	2.85	336985	2.85	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20190416	83.17	85.58	82.06	82.52	140926	82.52	down	down	correct
RETO.US	ReTo Eco	20190416	1.65	1.79	1.57	1.73	3428	1.73	up	up	correct
RFIL.US	RF Industries Ltd	20190416	6.47	6.53	6.41	6.515	16947	6.4295	up	up	correct
RGCO.US	RGC Resources Inc	20190416	26.2325	27.7886	25.91	26.2	15150	24.4137	down	down	correct
RGEN.US	Repligen Corporation	20190416	55.99	56.48	55.11	55.32	151916	55.32	down	up	incorrect
RGLD.US	Royal Gold Inc	20190416	92.3	92.31	91.13	91.48	368856	89.1414	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20190416	1.09	1.1401	1.09	1.13	157306	1.13	up	up	correct
RGNX.US	REGENXBIO Inc	20190416	53.5	55.07	52.845	53.67	452312	53.67	up	up	correct
RGP.US	Resources Connection Inc	20190416	15.91	16.08	15.9	16	160900	14.3526	up	up	correct
RIBT.US	RiceBran Technologies	20190416	3.15	3.15	3.06	3.07	23874	3.07	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190416	23.49	23.66	23.065	23.36	31054	22.9965	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190416	2.43	2.49	2.41	2.48	1040013	2.48	up	up	correct
RILY.US	B. Riley Financial Inc	20190416	17.15	17.2	16.99	17.03	32463	14.7045	down	down	correct
RIOT.US	Riot Blockchain Inc	20190416	4.76	4.95	4.55	4.93	1724738	4.93	up	up	correct
RIVE.US	Riverview Financial Corporation	20190416	11.0501	11.0501	11.0501	11.0501	634	10.6144
RKDA.US	Arcadia Biosciences Inc	20190416	6.12	6.2899	5.9898	6.05	58869	6.05	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20190416	1.72	1.78	1.68	1.73	3849	6.92	up	up	correct
RMBL.US	RumbleON Inc	20190416	4.74	4.97	4.65	4.83	4433	96.6	up	up	correct
RMBS.US	Rambus Inc	20190416	11.43	11.69	11.38	11.67	495383	11.67	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190416	9.54	9.6827	9.4604	9.65	56684	9.1438	up	down	incorrect
RMNI.US	Rimini Street Inc	20190416	5.21	5.3	5.14	5.14	25347	5.14	down	down	correct
RMR.US	The RMR Group Inc	20190416	60.92	63.59	58.91	59.41	32514	45.6036	down	down	correct
RMRM.US	RMR Mortgage Trust	20190416	18.63	18.63	18.14	18.16	45000	15.4295	down	down	correct
RMTI.US	Rockwell Medical Inc	20190416	5	5.1	4.85	4.89	362338	4.89	down	up	incorrect
RNDB.US	Randolph Bancorp Inc	20190416	15.25	15.25	15.25	15.25	648	15.1624
RNST.US	Renasant Corporation	20190416	34.39	35.1	34.23	35.1	98808	32.5502	up	up	correct
RNWK.US	RealNetworks Inc	20190416	2.87	2.87	2.84	2.87	2347	2.87
ROAD.US	Construction Partners Inc	20190416	12.39	12.62	12.3	12.6	136503	12.6	up	up	correct
ROCK.US	Gibraltar Industries Inc	20190416	41.07	41.82	40.74	41.47	110985	41.47	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190416	17.52	17.52	17.03	17.09	644141	15.7921	down	up	incorrect
ROKU.US	Roku Inc	20190416	58.12	59.269	57.01	58.04	13594898	58.04	down	down	correct
ROLL.US	RBC Bearings Incorporated	20190416	130.58	130.83	129.39	130.46	107708	130.46	down	down	correct
ROST.US	Ross Stores Inc	20190416	98.46	99.16	98.055	98.88	1333778	96.9229	up	up	correct
RPAY.US	Repay Holdings Corporation	20190416	10.25	10.25	10.2498	10.2498	1258	10.2498	down	down	correct
RPD.US	Rapid7 Inc	20190416	52.26	52.72	50.77	51.13	418148	51.13	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190416	30.39	30.39	29.32	29.9	222519	29.9	down	down	correct
RRR.US	Red Rock Resorts Inc	20190416	27.79	28.04	27.56	27.87	292410	25.6807	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20190416	0.1225	0.1285	0.108	0.117	216507	1.17	down	down	correct
RSSS.US	Research Solutions Inc	20190416	2	2	2	2	25	2
RUBY.US	Rubius Therapeutics Inc	20190416	18.48	19.015	18.23	18.8	276618	18.8	up	up	correct
RUN.US	Sunrun Inc	20190416	15.75	16.15	15.61	16.08	766297	16.08	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20190416	43.43	43.96	43.03	43.74	255597	28.0769	up	up	correct
RUSHB.US	Rush Enterprises Inc	20190416	43.4432	43.4432	43.34	43.34	2086	27.754	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20190416	25.39	25.43	25.01	25.15	163460	24.5125	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20190416	14.1	14.251	13.86	13.95	319638	13.95	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20190416	10.14	10.14	10.14	10.14	4000	10.14
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190416	0.17	0.18	0.1503	0.18	6300	0.18	up	down	incorrect
RVSB.US	Riverview Bancorp Inc	20190416	7.57	7.665	7.49	7.58	19245	6.9957	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20190416	4.1	4.58	3.66	3.8	18217230	3.8	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190416	78.47	79.68	78.46	79.41	283773	79.41	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190416	25.73	27.1	25.5	26.47	72323	26.47	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20190416	26.97	27.1	26.97	27	16850	23.4047	up	up	correct
RZLT.US	Rezolute Inc	20190416	0.22	0.22	0.22	0.22	100	11
SABR.US	Sabre Corporation	20190416	21.98	22.11	21.825	22.09	1274002	21.1025	up	up	correct
SAFM.US	Sanderson Farms Inc	20190416	139.71	140.36	138.73	139.5	587643	135.613	down	down	correct
SAFT.US	Safety Insurance Group Inc	20190416	91.04	92.5	91.04	92.4	26705	82.1412	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190416	168.87	170.55	167.79	168.06	393930	168.06	down	up	incorrect
SAIA.US	Saia Inc	20190416	67.01	68	66.75	67.71	149907	67.71	up	up	correct
SAL.US	Salisbury Bancorp Inc	20190416	42.4	42.5999	41.2634	41.2634	1505	38.1783	down	down	correct
SALM.US	Salem Media Group Inc	20190416	2.19	2.26	2.18	2.25	83830	2.0166	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190416	14.13	14.74	14.05	14.06	12605	12.3524	down	down	correct
SANM.US	Sanmina Corporation	20190416	32.17	32.6	31.92	32.52	266379	32.52	up	up	correct
SANW.US	S&W Seed Company	20190416	2.5	2.5	2.485	2.5	39701	2.5
SASR.US	Sandy Spring Bancorp Inc	20190416	32.61	33.08	32.41	33.08	180615	29.9095	up	up	correct
SATS.US	EchoStar Corporation	20190416	39.44	40.29	39.325	40.16	365172	32.5446	up	up	correct
SAVA.US	Cassava Sciences Inc	20190416	1.16	1.16	1.09	1.1	202136	1.1	down	down	correct
SBAC.US	SBA Communications Corporation	20190416	203.88	203.935	197.83	198.88	483676	195.5397	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190416	27.4	27.91	27.37	27.89	106416	27.5646	up	up	correct
SBET.US	Sharplink Gaming Ltd	20190416	1.8	1.83	1.75	1.83	20600	1.83	up	up	correct
SBFG.US	SB Financial Group Inc	20190416	18.3	18.35	18.1	18.35	10329	17.1825	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20190416	44.48	44.98	44.15	44.98	620115	41.6861	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190416	8.01	8.3	7.84	8.24	694692	7.0991	up	up	correct
SBNY.US	Signature Bank	20190416	135.09	136.13	134.73	136.1	608370	130.1266	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20190416	19.66	19.76	19.0701	19.25	1006370	15.4172	down	down	correct
SBSI.US	Southside Bancshares Inc	20190416	34.15	34.6	33.97	34.41	105596	30.9523	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190416	9.92	10.05	9.68	9.93	35730	9.886	up	up	correct
SBUX.US	Starbucks Corporation	20190416	76.48	76.56	75.365	75.7	8336948	71.9902	down	down	correct
SCHL.US	Scholastic Corporation	20190416	40.65	40.77	40.33	40.51	57995	38.3446	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20190416	24.98	25.51	24.83	25.3	207781	23.2499	up	up	correct
SCKT.US	Socket Mobile Inc	20190416	2.0001	2.0379	2	2.0379	4219	2.0379	up	up	correct
SCOA.US	Scion Tech Growth I	20190416	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190416	13.36	13.5	13.19	13.3	137451	13.3	down	down	correct
SCPH.US	scPharmaceuticals Inc	20190416	2.63	2.95	2.5357	2.84	140771	2.84	up	down	incorrect
SCR.US	Score Media and Gaming Inc	20190416	0.2674	0.28	0.2674	0.28	1004	0.28	up	up	correct
SCSC.US	ScanSource Inc	20190416	38.45	39.14	38.45	38.97	44207	38.97	up	up	correct
SCVL.US	Shoe Carnival Inc	20190416	36.46	36.95	35.77	36.03	798278	17.5255	down	down	correct
SCWX.US	SecureWorks Corp	20190416	19.27	19.51	19	19.1	294177	19.1	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20190416	1.75	1.79	1.65	1.76	79263	17.6	up	up	correct
SEAC.US	SeaChange International Inc	20190416	1.4	1.42	1.37	1.41	62750	1.41	up	up	correct
SECO.US	Secoo Holding Limited	20190416	10.24	10.45	9.945	10.27	186300	10.27	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20190416	41.74	42.77	41.49	42.54	275562	42.54	up	up	correct
SEED.US	Origin Agritech Limited	20190416	7.63	7.63	7.325	7.33	15963	7.33	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20190416	3.12	3.25	3.08	3.14	1198262	3.14	up	up	correct
SEIC.US	SEI Investments Company	20190416	57.2	57.96	57.2	57.96	508875	55.864	up	up	correct
SELB.US	Selecta Biosciences Inc	20190416	2.56	2.62	2.43	2.51	227483	2.51	down	down	correct
SELF.US	Global Self Storage Inc	20190416	3.9487	3.9487	3.9	3.9072	8987	3.3352	down	down	correct
SENEA.US	Seneca Foods Corporation	20190416	24.59	24.88	24.501	24.68	11053	24.68	up	up	correct
SESN.US	Sesen Bio Inc	20190416	1.15	1.51	1.1	1.35	11900962	1.35	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20190416	34.04	34.5	33.9	34.1	2430	32.141	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20190416	35.43	35.43	33.73	34.49	647360	33.0143	down	down	correct
SFET.US	Safe	20190416	2.67	2.78	2.5701	2.74	84058	54.8	up	up	correct
SFIX.US	Stitch Fix Inc	20190416	26.16	26.68	25.61	26.34	1059885	26.34	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20190416	21.31	21.31	20.94	21.2	1495609	21.2	down	down	correct
SFNC.US	Simmons First National Corporation	20190416	25.35	25.93	25.21	25.92	305585	23.8451	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20190416	35.2	35.63	35.1926	35.35	5488	35.35	up	up	correct
SGA.US	Saga Communications Inc	20190416	32.42	32.45	32.4	32.45	2492	29.8319	up	up	correct
SGBX.US	SG Blocks Inc	20190416	1.3855	1.41	1.3367	1.39	1370	27.8	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20190416	17.99	18.27	17.8907	18.11	8156	17.0427	up	up	correct
SGEN.US	Seagen Inc	20190416	77.81	78.6	76.06	76.7	718002	76.7	down	down	correct
SGH.US	SMART Global Holdings Inc	20190416	21.35	22.18	21.17	21.94	338549	21.94	up	down	incorrect
SGLB.US	Sigma Labs Inc	20190416	1.43	1.51	1.43	1.51	27007	15.1	up	up	correct
SGMA.US	SigmaTron International Inc	20190416	2.72	2.85	2.72	2.73	3263	2.73	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190416	1.278	1.278	1.278	1.278	0	1.278
SGMO.US	Sangamo Therapeutics Inc	20190416	12.18	12.28	11.94	11.99	1678565	11.99	down	down	correct
SGMS.US	Scientific Games Corporation	20190416	22.1	23.05	21.95	22.57	2474880	22.57	up	up	correct
SGOC.US	SGOCO Group Ltd	20190416	1.18	1.18	1.11	1.14	1198	1.14	down	down	correct
SGRP.US	SPAR Group Inc	20190416	0.7314	0.78	0.6701	0.6768	421435	0.6768	down	down	correct
SGRY.US	Surgery Partners Inc	20190416	11.33	11.38	9.83	9.97	592435	9.97	down	down	correct
SHBI.US	Shore Bancshares Inc	20190416	15.4	15.5	15.23	15.23	7493	13.9112	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20190416	43.93	44.27	43.3	43.6	90788	26.9531	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190416	4.5315	4.5315	4.03	4.27	1489	68.32	down	down	correct
SHOO.US	Steven Madden Ltd	20190416	33.65	33.92	33.57	33.75	364551	32.7085	up	up	correct
SHYF.US	The Shyft Group Inc	20190416	9.04	9.2499	9.03	9.22	109370	9.0703	up	up	correct
SIBN.US	SI	20190416	16.59	16.7846	16.4	16.6	117302	16.6	up	up	correct
SIEB.US	Siebert Financial Corp	20190416	11.1053	11.4	11.1053	11.25	6824	11.25	up	up	correct
SIEN.US	Sientra Inc	20190416	7.34	7.59	7.23	7.52	371224	7.52	up	up	correct
SIFY.US	Sify Technologies Limited	20190416	1.53	1.62	1.53	1.58	24216	1.5599	up	up	correct
SIGA.US	SIGA Technologies Inc	20190416	5.35	5.51	5.27	5.3	134143	5.3	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20190416	67.91	68.69	67.66	68.66	96132	66.0244	up	up	correct
SILC.US	Silicom Ltd	20190416	38.0543	38.2233	37.29	37.75	9835	37.75	down	up	incorrect
SILK.US	Silk Road Medical Inc	20190416	34.94	34.94	32.5	33.5	210806	33.5	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20190416	41.06	41.75	41.06	41.64	146544	38.3878	up	down	incorrect
SINO.US	Sino	20190416	0.86	0.86	0.825	0.8494	6182	4.247	down	down	correct
SINT.US	Sintx Technologies Inc	20190416	0.22	0.23	0.21	0.2162	4533	6.486	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190416	1.08	1.11	1.06	1.06	83751	8.48	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20190416	5.99	6.01	5.91	5.96	21580293	5.8098	down	down	correct
SISI.US	Shineco Inc	20190416	1.25	1.29	1.203	1.23	209321	1.23	down	up	incorrect
SIVB.US	SVB Financial Group	20190416	241.01	246.51	239.9	246.2	567851	246.2	up	up	correct
SKYW.US	SkyWest Inc	20190416	58.69	59.5	58.4748	59.23	123621	58.5717	up	down	incorrect
SLAB.US	Silicon Laboratories Inc	20190416	92	92.84	91.61	92.31	290160	92.31	up	up	correct
SLDB.US	Solid Biosciences Inc	20190416	8.87	9.08	8.45	8.91	370572	8.91	up	up	correct
SLGG.US	Super League Gaming Inc	20190416	7.12	7.25	6.75	7	41965	7	down	up	incorrect
SLGL.US	Sol	20190416	7.39	7.39	7.01	7.38	14100	7.38	down	down	correct
SLGN.US	Silgan Holdings Inc	20190416	30.02	30.125	29.84	30.07	308808	28.9264	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190416	0.2096	0.25	0.204	0.2052	43155	1.026	down	down	correct
SLM.US	SLM Corporation	20190416	10.31	10.33	10.185	10.22	3277550	9.8742	down	down	correct
SLMBP.US	SLM Corporation	20190416	66.1	66.1	66.09	66.09	356	57.1859	down	down	correct
SLNG.US	Stabilis Solutions Inc	20190416	0.89	0.89	0.8301	0.8501	50509	6.8008	down	down	correct
SLNH.US	Soluna Holdings Inc	20190416	1.2	1.2	1.2	1.2	300	1.2
SLNO.US	Soleno Therapeutics Inc	20190416	2	2	1.9401	2	76324	2
SLP.US	Simulations Plus Inc	20190416	22.17	22.25	21.8	22.19	39177	21.8789	up	up	correct
SLRC.US	SLR Investment Corp	20190416	21.4	21.45	21.33	21.34	64022	16.606	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190416	0.61	0.61	0.505	0.59	4227088	14.75	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190416	1.02	1.03	0.97	1.02	9116	51
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190416	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190416	32.55	32.84	32.46	32.62	10439	30.9842	up	up	correct
SMBK.US	SmartFinancial Inc	20190416	19.97	20.04	19.76	19.87	29370	19.3777	down	down	correct
SMCI.US	Super Micro Computer Inc	20190416	21.9	22.1	21.9	22	23931	22	up	up	correct
SMED.US	Sharps Compliance Corp	20190416	3.59	3.61	3.59	3.61	10431	3.61	up	down	incorrect
SMID.US	Smith	20190416	8.49	8.5	8.11	8.5	7509	8.4158	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190416	44.98	44.98	44.5	44.75	10529	44.75	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20190416	26.25	26.27	26.06	26.06	29899	23.9422	down	down	correct
SMMT.US	Summit Therapeutics Inc	20190416	2.05	2.05	1.94	2.02	24582	2.02	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20190416	22.7	23.18	22.7	23.09	318267	23.09	up	up	correct
SMSI.US	Smith Micro Software Inc	20190416	2.94	3.11	2.93	3.01	284910	3.01	up	up	correct
SMTC.US	Semtech Corporation	20190416	53.39	54.52	53.39	54.31	477104	54.31	up	up	correct
SMTI.US	Sanara MedTech Inc	20190416	0.0475	0.05	0.0447	0.0447	240298	4.47	down	up	incorrect
SNAX.US	Stryve Foods Inc	20190416	9.8	9.8	9.8	9.8	422	9.8
SNBR.US	Sleep Number Corporation	20190416	48.2	48.83	47.21	48.82	664070	48.82	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20190416	5.71	5.8	5.59	5.64	134426	5.64	down	down	correct
SND.US	Smart Sand Inc	20190416	4.04	4.08	3.93	4.05	249906	4.05	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190416	6.17	6.38	6.08	6.26	88481	6.26	up	down	incorrect
SNES.US	SenesTech Inc	20190416	1.33	1.51	1.33	1.42	34055	28.4	up	up	correct
SNEX.US	StoneX Group Inc	20190416	39.4	39.91	39.24	39.9	30456	39.9	up	up	correct
SNFCA.US	Security National Financial Corporation	20190416	4.5528	4.7745	4.5528	4.7294	76078	4.5042	up	up	correct
SNGX.US	Soligenix Inc	20190416	0.8241	0.85	0.8	0.82	36216	0.82	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20190416	0.1308	0.1308	0.1308	0.1308	2000	0.1308
SNOA.US	Sonoma Pharmaceuticals Inc	20190416	0.902	0.9301	0.89	0.89	3418	8.01	down	down	correct
SNPS.US	Synopsys Inc	20190416	118.08	118.51	116.12	116.73	765631	116.73	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20190416	5.2476	5.35	5.2	5.2	23627	2.8477	down	down	correct
SNY.US	Sanofi	20190416	42.51	42.53	41.7	41.75	1186037	37.2373	down	down	correct
SOHO.US	Sotherly Hotels Inc	20190416	6.88	6.93	6.7775	6.8	29140	6.0676	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20190416	24.8465	24.94	24.8001	24.875	9256	21.9593	up	up	correct
SOHON.US	Sotherly Hotels Inc	20190416	25.2	25.2	25.08	25.1	58615	22.0977	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20190416	24.68	24.74	24.6	24.73	6274	21.6784	up	up	correct
SOHU.US	Sohu.com Limited	20190416	15.73	15.75	15.03	15.11	355351	15.11	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20190416	3.38	3.39	3.22	3.33	389401	3.33	down	up	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190416	0.8999	1	0.85	0.85	17328	0.85	down	down	correct
SOLY.US	Soliton Inc	20190416	14.4	15	13.8	14.81	406594	14.81	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190416	1.5212	1.5212	1.4343	1.51	14111	39.26	down	down	correct
SONO.US	Sonos Inc	20190416	11.93	11.95	11.62	11.74	877544	11.74	down	up	incorrect
SOTK.US	Sono	20190416	2.11	2.15	1.99	2.1	3850	2.1	down	down	correct
SP.US	SP Plus Corporation	20190416	34.34	34.56	34.13	34.35	103707	34.35	up	up	correct
SPCB.US	SuperCom Ltd	20190416	1.46	1.48	1.4351	1.45	3877	1.45	down	down	correct
SPI.US	SPI Energy Co. Ltd	20190416	4.28	4.4	4.07	4.15	22361	4.15	down	down	correct
SPKE.US	Spark Energy Inc	20190416	11.71	11.71	11.38	11.38	362	10.0874	down	down	correct
SPLK.US	Splunk Inc	20190416	135.78	137.25	132.35	133.52	1253896	133.52	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20190416	13.325	13.63	13.18	13.35	70233	13.35	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190416	15.72	15.72	15.24	15.38	137059	14.9364	down	up	incorrect
SPOK.US	Spok Holdings Inc	20190416	14.42	14.58	14.36	14.54	68579	12.7708	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190416	10	10.0801	9.92	9.98	731315	9.98	down	down	correct
SPRO.US	Spero Therapeutics Inc	20190416	12.3	12.72	12.2	12.34	84217	12.34	up	up	correct
SPSC.US	SPS Commerce Inc	20190416	103.87	105.36	103	103.85	159294	51.925	down	down	correct
SPTN.US	SpartanNash Company	20190416	16.93	16.97	16.67	16.86	107748	14.827	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190416	4.88	4.93	4.78	4.86	128415	4.86	down	up	incorrect
SPWR.US	SunPower Corporation	20190416	7.5184	7.5883	7.3484	7.5783	927768	4.9629	up	up	correct
SQBG.US	Sequential Brands Group Inc	20190416	1.12	1.17	1.12	1.14	17991	45.6	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20190416	44.8	46.8	44.8	45.6	17993	45.6	up	up	correct
SRAX.US	SRAX Inc	20190416	5.47	5.69	4.83	5.05	500521	5.05	down	down	correct
SRCE.US	1st Source Corporation	20190416	46.29	46.84	45.99	46.69	31114	43.2935	up	up	correct
SRCL.US	Stericycle Inc	20190416	57.77	57.86	56.46	56.69	1050241	56.69	down	down	correct
SRDX.US	Surmodics Inc	20190416	43.3	43.3	40.59	40.77	117808	40.77	down	down	correct
SREV.US	ServiceSource International Inc	20190416	0.9043	0.9275	0.89	0.895	700139	0.895	down	down	correct
SRGA.US	Surgalign Holdings Inc	20190416	5.22	5.37	5.08	5.09	90567	5.09	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20190416	4.12	4.2596	4.03	4.06	1013800	4.06	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20190416	120.13	125.13	120	121.59	909645	121.59	up	up	correct
SRRA.US	Sierra Oncology Inc	20190416	1.39	1.43	1.38	1.38	229498	55.2	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190416	8.13	8.13	8.13	8.13	0	40.0764
SRRK.US	Scholar Rock Holding Corporation	20190416	15.89	16.49	15.625	15.8	82187	15.8	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190416	6.4	6.485	6.28	6.4	24294	6.4
SSB.US	South State Corporation	20190416	72.05	73.7	71.55	73.55	109458	68.5621	up	up	correct
SSBI.US	Summit State Bank	20190416	11.9839	11.9839	11.25	11.47	4757	9.4154	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20190416	2.89	2.9	2.83	2.87	17804	2.87	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20190416	65.51	65.9	64.7	65.07	729845	63.5393	down	down	correct
SSNT.US	SilverSun Technologies Inc	20190416	2.99	3	2.9855	3	1597	2.2747	up	up	correct
SSP.US	The E.W. Scripps Company	20190416	23.18	23.27	22.95	23.11	334063	22.4101	down	down	correct
SSRM.US	SSR Mining Inc	20190416	12.14	12.2	11.91	11.91	525120	11.7631	down	down	correct
SSSS.US	SuRo Capital Corp	20190416	6.3	6.57	6.3	6.5	231000	3.467	up	up	correct
SSTI.US	ShotSpotter Inc	20190416	47.86	48.87	46.955	48.69	208981	48.69	up	up	correct
SSYS.US	Stratasys Ltd	20190416	24.6	24.77	24.32	24.37	319436	24.37	down	up	incorrect
STAA.US	STAAR Surgical Company	20190416	36.94	37.4	35.76	36.16	328631	36.16	down	down	correct
STAB.US	Statera Biopharma Inc	20190416	1.57	1.6	1.54	1.54	11800	1.54	down	up	incorrect
STAF.US	Staffing 360 Solutions Inc	20190416	1.56	1.58	1.52	1.5402	18888	9.0182	down	down	correct
STBA.US	S&T Bancorp Inc	20190416	40.04	40.81	39.62	40.81	59647	36.7521	up	up	correct
STCN.US	Steel Connect Inc	20190416	2.05	2.07	1.97	2.05	9738	2.05
STFC.US	State Auto Financial Corporation	20190416	32.85	33.21	32.7	33.06	24596	31.5861	up	up	correct
STGW.US	MDC Partners Inc	20190416	2.07	2.13	2	2.02	300059	2.02	down	down	correct
STIM.US	Neuronetics Inc	20190416	16.39	16.79	16	16.17	79945	16.17	down	up	incorrect
STKL.US	SunOpta Inc	20190416	3.29	3.33	3.22	3.29	135901	3.29
STKS.US	The ONE Group Hospitality Inc	20190416	3.15	3.22	3.15	3.17	2614	3.17	up	up	correct
STLD.US	Steel Dynamics Inc	20190416	33.7	34.12	33.67	34.06	1704441	31.6116	up	up	correct
STND.US	Standard AVB Financial Corp	20190416	27.45	27.5	27.36	27.375	1445	25.4734	down	down	correct
STNE.US	StoneCo Ltd	20190416	36.1	36.47	35.1	36.23	1812092	36.23	up	up	correct
STRA.US	Strategic Education Inc	20190416	141.23	141.4	139.04	140.72	83560	133.3901	down	down	correct
STRL.US	Sterling Construction Company Inc	20190416	12.88	13.24	12.47	13.17	240338	13.17	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190416	1.02	1.03	0.9725	1.0251	4665	1.0251	up	up	correct
STRO.US	Sutro Biopharma Inc	20190416	12	12	11.23	11.36	4969	11.36	down	down	correct
STRR.US	Star Equity Holdings Inc	20190416	0.7165	0.72	0.68	0.68	5962	6.8	down	down	correct
STRS.US	Stratus Properties Inc	20190416	25.97	26.375	25.75	25.75	4004	25.75	down	down	correct
STRT.US	Strattec Security Corporation	20190416	29.5	29.71	28.5001	28.59	5804	27.8641	down	down	correct
STX.US	Seagate Technology Holdings plc	20190416	49.72	50.67	49.55	50.64	2854255	44.8639	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20190416	21.5	21.89	21.02	21.77	18636	21.165	up	down	incorrect
SUMO.US	Sumo Logic Inc	20190416	149.5	162	147	151.5	120514	151.5	up	up	correct
SUMR.US	Summer Infant Inc	20190416	0.7327	0.7471	0.72	0.74	2368	6.66	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20190416	17.46	17.55	17.4	17.53	31995	13.9072	up	up	correct
SUNW.US	Sunworks Inc	20190416	0.69	0.75	0.67	0.72	87450	5.04	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20190416	37.91	38.47	37.02	37.85	706255	37.85	down	down	correct
SURF.US	Surface Oncology Inc	20190416	4.18	4.38	4.09	4.1	22851	4.1	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20190416	0.795	0.847	0.795	0.8	115249	40	up	down	incorrect
SVBI.US	Severn Bancorp Inc	20190416	9.1	9.1	8.93	9.1	9931	8.6594
SVC.US	Service Properties Trust	20190416	26.59	26.63	26.25	26.42	583526	24.0609	down	down	correct
SVRA.US	Savara Inc	20190416	9.15	9.17	8.96	9.08	69106	9.08	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190416	12.08	12.13	11.8	11.95	32174	11.95	down	down	correct
SWAV.US	ShockWave Medical Inc	20190416	30.05	30.8405	29.87	30.32	123066	30.32	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190416	7.3943	7.4481	7.256	7.3405	812084	7.1994	down	down	correct
SWET.US	Athlon Acquisition Corp	20190416	0.0009	0.0009	0.0007	0.0007	990525	0.0007	down	up	incorrect
SWIR.US	Sierra Wireless Inc	20190416	12.54	12.67	12.528	12.61	118422	12.61	up	up	correct
SWKH.US	SWK Holdings Corporation	20190416	10.1	10.22	10.1	10.1	730	10.1
SWKS.US	Skyworks Solutions Inc	20190416	91	93.59	90.6599	93.56	2110648	89.6276	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20190416	24.44	26.32	22.68	24.92	81325	24.92	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20190416	34.69	35.19	34.33	34.97	22675	32.5631	up	up	correct
SYBX.US	Synlogic Inc	20190416	8.08	8.39	7.986	8.29	40538	8.29	up	down	incorrect
SYNA.US	Synaptics Incorporated	20190416	37.61	38.89	37.45	38.84	535545	38.84	up	up	correct
SYNC.US	Synacor Inc	20190416	1.55	1.58	1.54	1.56	106277	1.56	up	down	incorrect
SYNH.US	Syneos Health Inc	20190416	50.37	50.43	47.94	48.48	534237	48.48	down	up	incorrect
SYNL.US	Synalloy Corporation	20190416	14.86	15.0928	14.7	14.75	13062	14.75	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20190416	1.12	1.13	1.08	1.08	85729	1.08	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190416	7.37	7.43	7.16	7.37	500756	7.37
TA.US	TravelCenters of America Inc	20190416	4.2	4.205	4.13	4.16	7080	20.8	down	down	correct
TACO.US	Del Taco Restaurants Inc	20190416	9.99	10	9.87	9.93	155063	9.7584	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190416	8.76	9.11	8.72	8.85	10448	8.6259	up	up	correct
TAIT.US	Taitron Components Incorporated	20190416	3.14	3.14	3.09	3.09	28550	2.7414	down	down	correct
TANH.US	Tantech Holdings Ltd	20190416	1.53	1.55	1.51	1.51	176582	1.51	down	up	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190416	26.2	26.2	25.9372	25.9372	2574	21.1292	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20190416	25.28	25.3295	25.22	25.3001	2613	20.3181	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190416	25.1741	25.3	25.1741	25.2062	1996	20.5818	up	down	incorrect
TAOP.US	Taoping Inc	20190416	1.02	1.05	1	1.04	11223	6.24	up	up	correct
TARA.US	Protara Therapeutics Inc	20190416	0.55	0.57	0.5055	0.5197	64270	20.788	down	up	incorrect
TAST.US	Carrols Restaurant Group Inc	20190416	9.88	9.89	9.67	9.84	104680	8.9293	down	down	correct
TATT.US	TAT Technologies Ltd	20190416	6.72	6.72	6.72	6.72	193	6.72
TAYD.US	Taylor Devices Inc	20190416	11.8655	11.8655	11.8655	11.8655	179	11.8655
TBBK.US	The Bancorp Inc	20190416	8.52	8.63	8.2238	8.58	65115	8.58	up	up	correct
TBK.US	Triumph Bancorp Inc	20190416	30.63	30.975	30.47	30.81	152193	30.81	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20190416	1.3	1.31	1.16	1.17	78131	11.7	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190416	0.14	0.14	0.1294	0.13	31256	0.13	down	down	correct
TBNK.US	Territorial Bancorp Inc	20190416	28.33	28.55	28.08	28.54	3944	25.2177	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190416	23.41	23.74	22.78	22.98	122845	22.98	down	down	correct
TC.US	TuanChe ADR	20190416	7.52	7.61	7.35	7.47	73861	29.88	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190416	57.98	58.91	57.49	58.71	894700	58.71	up	up	correct
TCBK.US	TriCo Bancshares	20190416	39.26	39.88	39.23	39.86	33193	37.2252	up	up	correct
TCCO.US	Technical Communications Corporation	20190416	5.09	5.34	4.9951	5.34	38704	5.34	up	down	incorrect
TCDA.US	Tricida Inc	20190416	32.88	33.72	32.19	33.66	355362	33.66	up	up	correct
TCFC.US	The Community Financial Corporation	20190416	29.17	29.4	28.91	28.91	2757	27.722	down	up	incorrect
TCMD.US	Tactile Systems Technology Inc	20190416	52.45	54.37	52.125	54.08	227673	54.08	up	up	correct
TCOM.US	Trip.com Group Limited	20190416	44.99	44.99	44.14	44.33	2150142	44.33	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190416	0.69	0.72	0.67	0.72	35345	7.2	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20190416	14.3	14.44	14.28	14.4	157911	10.7986	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190416	16.01	18.5	15.51	18.39	32581	18.39	up	down	incorrect
TCX.US	Tucows Inc	20190416	89.31	89.5	86.51	87.03	71449	87.03	down	up	incorrect
TDAC.US	Trident Acquisitions Corp	20190416	10.1801	10.1801	10.1801	10.1801	400	10.1801
TDACW.US	Trident Acquisitions Corp. Warrant	20190416	0.16	0.17	0.1589	0.17	11100	0.17	up	down	incorrect
TDW.US	WT	20190416	1.6	1.6	1.6	1.6	265	0.1769
TEAM.US	Atlassian Corporation Plc	20190416	115.09	115.61	112.22	112.97	2014279	112.97	down	down	correct
TECH.US	Bio	20190416	201.97	202.87	194.21	195.27	129859	192.7806	down	up	incorrect
TEDU.US	Tarena International Inc	20190416	5.37	5.39	5.3325	5.38	5299	26.9	up	up	correct
TELL.US	Tellurian Inc	20190416	10.11	10.18	9.935	10.07	1556854	10.07	down	down	correct
TENB.US	Tenable Holdings Inc	20190416	32.25	32.82	31.7	32.15	628893	32.15	down	down	correct
TENX.US	Tenax Therapeutics Inc	20190416	1.69	1.75	1.65	1.69	110665	1.69
TER.US	Teradyne Inc	20190416	44.48	45.21	44	45.13	1836412	44.5292	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190416	19.43	19.66	18.7594	19.45	28541	18.5939	up	down	incorrect
TFSL.US	TFS Financial Corporation	20190416	16.39	16.47	16.33	16.45	188633	13.9753	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190416	1.86	1.8867	1.84	1.86	67979	1.6955
TGLS.US	Tecnoglass Inc	20190416	7.15	7.2	7.1	7.2	65090	6.6323	up	up	correct
TGTX.US	TG Therapeutics Inc	20190416	7.9	8.09	7.79	8	1359623	8	up	up	correct
TH.US	Target Hospitality Corp	20190416	10.37	10.56	10.28	10.39	142788	10.39	up	down	incorrect
THFF.US	First Financial Corporation	20190416	42.4	42.56	42.04	42.35	16351	39.71	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20190416	0.49	0.49	0.47	0.47	242020	0.47	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20190416	0.303	0.3078	0.265	0.2915	32915	2.915	down	down	correct
THRM.US	Gentherm Incorporated	20190416	41.48	42.175	41.48	41.88	141932	41.88	up	up	correct
THTX.US	Theratechnologies Inc	20190416	5.7007	5.7007	5.4928	5.4936	50208	5.4936	down	down	correct
THWWW.US	Target Hospitality Corp	20190416	1.85	1.85	1.84	1.85	7900	1.85
TIGO.US	Millicom International Cellular S.A	20190416	61.6697	61.8128	61.4	61.5985	4655	58.5365	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20190416	19.49	23.89	19.073	22	6889300	22	up	down	incorrect
TILE.US	Interface Inc	20190416	16.47	16.9	16.38	16.86	285737	16.3706	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20190416	29.94	29.94	29.94	29.94	0	26.2223
TIPPX.US	Total Income + Real Estate Fund CL C	20190416	28.99	28.99	28.99	28.99	0	24.9744
TIPRX.US	Totl In Rl Est A	20190416	30.09	30.09	30.09	30.09	0	26.3665
TIPT.US	Tiptree Inc	20190416	6.35	6.38	6.34	6.35	24046	5.9702
TIPWX.US	Total Income + Real Estate Fund CL I	20190416	30.53	30.53	30.53	30.53	0	26.7827
TITN.US	Titan Machinery Inc	20190416	16.71	16.96	16.585	16.89	99399	16.89	up	up	correct
TLF.US	Tandy Leather Factory Inc	20190416	12.95	12.95	12.95	12.95	1200	11.9511
TLGT.US	Teligent Inc	20190416	1.01	1.01	0.824	0.8588	201645	8.588	down	down	correct
TLRY.US	Tilray Inc	20190416	48.75	51.15	48.62	50.16	1437917	50.16	up	down	incorrect
TMDI.US	Titan Medical Inc	20190416	2.35	2.385	2.21	2.31	97898	2.31	down	up	incorrect
TMUS.US	T	20190416	74	74.27	73.5203	74.1	2834457	74.1	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190416	61.84	62.729	60.64	61.4	867141	61.4	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190416	2060	2100	2060	2090	22600	2090	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190416	2.49	2.49	2.38	2.43	16022	24.3	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190416	0.13	0.131	0.12	0.131	26061	1.048	up	up	correct
TOPS.US	Top Ships Inc	20190416	0.76	0.771	0.73	0.7398	533224	369.9	down	up	incorrect
TOUR.US	Tuniu Corporation	20190416	4.84	4.86	4.58	4.79	53348	4.79	down	down	correct
TOWN.US	TowneBank	20190416	26.47	26.95	26.24	26.94	73440	24.9397	up	up	correct
TPIC.US	TPI Composites Inc	20190416	29.91	30.14	29.84	30.06	209497	30.06	up	up	correct
TPST.US	Tempest Therapeutics Inc	20190416	14.69	15.72	14.69	15.69	2358	235.35	up	up	correct
TREE.US	LendingTree Inc	20190416	366.22	372.91	363.1175	369.73	142973	369.73	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190416	56.39	56.6485	53.31	54.09	371936	54.09	down	down	correct
TRIB.US	Trinity Biotech plc	20190416	2.81	2.936	2.8	2.81	98623	2.81
TRIL.US	Trillium Therapeutics Inc	20190416	0.659	0.67	0.5801	0.6099	1492668	0.6099	down	up	incorrect
TRIP.US	TripAdvisor Inc	20190416	52.6	52.94	52.09	52.23	1145495	46.4469	down	down	correct
TRMB.US	Trimble Inc	20190416	41.16	41.51	40.86	41.34	682813	41.34	up	up	correct
TRMD.US	TORM plc	20190416	8.5	8.5	7.01	7.64	1399	6.705	down	down	correct
TRMK.US	Trustmark Corporation	20190416	34.48	34.85	34.28	34.82	445378	31.9693	up	up	correct
TRNS.US	Transcat Inc	20190416	23.75	23.97	23.0172	23.8	24053	23.8	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190416	0.0019	0.0023	0.0019	0.0023	37	0.46	up	up	correct
TROO.US	TROOPS Inc	20190416	1.18	1.18	1.11	1.14	1200	1.14	down	down	correct
TROW.US	T. Rowe Price Group Inc	20190416	105.36	106.85	105.0836	106.68	823791	99.1959	up	up	correct
TRS.US	TriMas Corporation	20190416	32.51	32.69	32.3	32.4	183026	32.3614	down	down	correct
TRST.US	TrustCo Bank Corp NY	20190416	7.96	8.11	7.94	8.11	118012	36.3835	up	up	correct
TRUE.US	TrueCar Inc	20190416	6.34	6.46	6.24	6.28	2041991	6.28	down	down	correct
TRUP.US	Trupanion Inc	20190416	35.46	35.68	34.54	34.7	237493	34.7	down	down	correct
TRVG.US	trivago N.V	20190416	4.14	4.21	4.08	4.16	177191	4.16	up	up	correct
TRVN.US	Trevena Inc	20190416	1.52	1.56	1.49	1.53	673884	1.53	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190416	37.72	38.05	37.47	37.87	30600	27.5222	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20190416	27.86	28.24	27.57	27.78	3474	25.1552	down	down	correct
TSC.US	TriState Capital Holdings Inc	20190416	21.85	22.175	21.815	22.1	77222	22.1	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20190416	26.2882	26.2882	26.2494	26.2494	831	21.8695	down	down	correct
TSCO.US	Tractor Supply Company	20190416	104.26	105.82	104.26	105.18	1623641	101.6885	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20190416	18.17	18.23	18.04	18.06	266744	18.06	down	up	incorrect
TSIFX.US	TSIFX	20190416	9.98	9.98	9.98	9.98	0	8.9748
TSLA.US	Tesla Inc	20190416	265.75	275	264.72	273.36	36364649	54.672	up	down	incorrect
TSRI.US	TSR Inc	20190416	4.9	4.93	4.9	4.93	886	4.93	up	up	correct
TTD.US	The Trade Desk Inc	20190416	203.74	208.14	201.24	203.26	1016085	20.326	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20190416	35.34	35.56	34.9	34.92	46417	32.9097	down	down	correct
TTEK.US	Tetra Tech Inc	20190416	61.45	62.54	61.25	62.53	683212	61.3842	up	up	correct
TTGT.US	TechTarget Inc	20190416	16.12	16.1789	15.58	15.76	197876	15.76	down	down	correct
TTMI.US	TTM Technologies Inc	20190416	12.54	13.03	12.54	13.01	658002	13.01	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20190416	1.64	1.7	1.61	1.68	9919	50.4	up	down	incorrect
TTOO.US	T2 Biosystems Inc	20190416	2.99	2.99	2.79	2.87	545467	2.87	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190416	5.63	5.76	5.54	5.71	191144	5.1243	up	up	correct
TTWO.US	Take	20190416	93	93.065	89.62	90.94	2536107	90.94	down	down	correct
TURN.US	180 Degree Capital Corp	20190416	1.88	1.9075	1.88	1.9	29288	5.7	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190416	17.98	18.26	17.9	17.97	198450	17.813	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190416	21.96	22.08	21.13	21.17	237442	21.17	down	down	correct
TVTY.US	Tivity Health Inc	20190416	20.66	20.765	20.04	20.27	2351209	20.27	down	down	correct
TW.US	Tradeweb Markets Inc	20190416	43.14	43.23	40.07	40.82	1636300	40.2147	down	down	correct
TWIN.US	Twin Disc Incorporated	20190416	16.9	16.91	16.64	16.73	11515	16.73	down	up	incorrect
TWNK.US	Hostess Brands Inc	20190416	13.06	13.075	12.86	12.97	451274	12.97	down	down	correct
TWNKW.US	Hostess Brands Inc	20190416	1.43	1.47	1.42	1.43	55813	1.43
TWOU.US	2U Inc	20190416	64.71	65.9	64.51	64.9	558844	64.9	up	up	correct
TWST.US	Twist Bioscience Corporation	20190416	28.77	28.77	27.31	28.15	95984	28.15	down	down	correct
TXMD.US	TherapeuticsMD Inc	20190416	4.48	4.53	4.29	4.36	2410143	4.36	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20190416	115.84	116.85	115.63	116.37	4133741	108.2554	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190416	61.45	61.79	59.84	60.44	871499	58.2559	down	up	incorrect
TYHT.US	Shineco Inc	20190416	1.25	1.29	1.203	1.23	209321	11.07	down	down	correct
TYME.US	Tyme Technologies Inc	20190416	1.69	1.69	1.62	1.66	273401	1.66	down	down	correct
TZOO.US	Travelzoo	20190416	14.24	14.82	14.2	14.52	43612	14.52	up	up	correct
UAL.US	United Airlines Holdings Inc	20190416	84.81	85.67	84.39	85.17	3747828	85.17	up	down	incorrect
UBCP.US	United Bancorp Inc	20190416	11.0004	11.049	11.0004	11.049	1385	9.8767	up	down	incorrect
UBFO.US	United Security Bancshares	20190416	10.08	10.2	10.03	10.03	6818	8.731	down	down	correct
UBOH.US	United Bancshares Inc	20190416	23.36	23.9899	22.82	23.05	17187	21.5028	down	down	correct
UBSI.US	United Bankshares Inc	20190416	38.23	38.79	37.9954	38.79	291418	34.4823	up	up	correct
UBX.US	Unity Biotechnology Inc	20190416	7.66	8.39	7.66	8.02	110779	8.02	up	up	correct
UCBI.US	United Community Banks Inc	20190416	26.02	26.66	25.93	26.65	387056	24.6337	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190416	11.58	12.4	11.58	12.14	455950	12.14	up	up	correct
UEIC.US	Universal Electronics Inc	20190416	38.86	39.125	38.17	38.74	89604	38.74	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190416	3.28	3.43	3.18	3.42	315329	3.42	up	up	correct
UFCS.US	United Fire Group Inc	20190416	42.84	43.185	42.41	42.44	46393	39.0345	down	down	correct
UFPI.US	UFP Industries Inc	20190416	31.57	31.63	31.33	31.45	205055	30.5722	down	down	correct
UFPT.US	UFP Technologies Inc	20190416	36.2	37.2	35.5813	37.16	17218	37.16	up	up	correct
UG.US	United	20190416	19.38	19.39	19.0577	19.2	2339	16.8703	down	down	correct
UHAL.US	AMERCO	20190416	372.08	373.76	368.305	368.99	21920	364.9915	down	down	correct
UIHC.US	United Insurance Holdings Corp	20190416	16.18	16.4	16.16	16.3	52097	14.8157	up	up	correct
ULBI.US	Ultralife Corporation	20190416	10.98	11.5364	10.73	10.99	21394	10.99	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20190416	21.84	22.115	21.615	21.99	24940	20.9031	up	up	correct
ULTA.US	Ulta Beauty Inc	20190416	354.78	356.8022	349.45	355.08	682236	355.08	up	up	correct
UMBF.US	UMB Financial Corporation	20190416	66.31	68.08	66.125	67.91	187529	64.6242	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190416	17.68	18.1	17.58	18.08	1485391	15.7999	up	up	correct
UNAM.US	Unico American Corporation	20190416	5.72	5.72	5.6613	5.6613	531	5.6613	down	down	correct
UNB.US	Union Bankshares Inc	20190416	41.626	41.68	38.8	40	6448	35.3954	down	down	correct
UNIQX.US	UNIQX	20190416	25.64	25.64	25.64	25.64	0	22.8277
UNIT.US	Uniti Group Inc	20190416	12.32	12.42	12.16	12.26	2499694	10.4119	down	down	correct
UNTY.US	Unity Bancorp Inc	20190416	22.2	22.2	21.16	21.16	7366	20.1772	down	down	correct
UONE.US	Urban One Inc	20190416	2.3892	2.3892	2.3892	2.3892	120	2.3892
UONEK.US	Urban One Inc	20190416	1.98	1.98	1.98	1.98	403	1.98
UPLD.US	Upland Software Inc	20190416	41.96	42.68	41.38	41.81	133701	41.81	down	down	correct
UPWK.US	Upwork Inc	20190416	19.5	19.5	18.75	19.02	1639485	19.02	down	down	correct
URBN.US	Urban Outfitters Inc	20190416	31.64	31.82	30.03	30.43	3905355	30.43	down	down	correct
URGN.US	UroGen Pharma Ltd	20190416	38.59	38.685	38	38.23	33817	38.23	down	up	incorrect
USAK.US	USA Truck Inc	20190416	15.03	15.79	14.66	15.31	73452	15.31	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190416	17	17.25	16.8069	16.88	12897	16.88	down	down	correct
USAU.US	U.S. Gold Corp	20190416	1.03	1.0727	1.0027	1.05	385618	10.5	up	up	correct
USEG.US	U.S. Energy Corp	20190416	0.7	0.73	0.64	0.65	62752	6.5	down	down	correct
USIO.US	Usio Inc	20190416	2.39	2.47	2.38	2.38	50075	2.38	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20190416	77.12	78.585	77.12	78.01	7004	72.77	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20190416	25.7	25.7	25.7	25.7	0	23.2393
USQSX.US	USQ Core Real Estate Fund	20190416	25.7	25.7	25.7	25.7	0	23.2401
USWS.US	U.S. Well Services Inc	20190416	7.88	8.17	7.65	7.7	7771	26.95	down	up	incorrect
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20190416	0.9	1.01	0.9	1.01	1655	1.01	up	up	correct
UTHR.US	United Therapeutics Corporation	20190416	108.6	108.85	106.38	107	326266	107	down	down	correct
UTMD.US	Utah Medical Products Inc	20190416	86.32	86.6	85.28	85.28	5923	81.1622	down	up	incorrect
UTSI.US	UTStarcom Holdings Corp	20190416	3.44	3.47	3.38	3.38	31843	3.38	down	down	correct
UVSP.US	Univest Financial Corporation	20190416	25.14	25.36	24.95	25.27	100227	23.1853	up	up	correct
UXIN.US	Uxin Limited	20190416	3.08	3.27	1.41	1.95	50115636	1.95	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20190416	37.1429	37.1429	36.9714	36.9714	292	33.2133	down	down	correct
VALU.US	Value Line Inc	20190416	22.24	22.24	22.24	22.24	512	20.4985
VBIV.US	VBI Vaccines Inc	20190416	2.1	2.11	2.01	2.08	211221	2.08	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20190416	1.4	1.43	1.38	1.41	53541	1.41	up	up	correct
VBTX.US	Veritex Holdings Inc	20190416	25.74	26.26	25.57	26.24	175596	24.4296	up	up	correct
VC.US	Visteon Corporation	20190416	81.75	82.67	80.08	80.19	451536	80.19	down	up	incorrect
VCEL.US	Vericel Corporation	20190416	18.59	18.7	18.32	18.52	392379	18.52	down	down	correct
VCMIX.US	Versus Capital Multi	20190416	27.94	27.94	27.94	27.94	0	25.2433
VCNX.US	Vaccinex Inc	20190416	5.56	5.69	5	5.55	12792	5.55	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20190416	25.3	25.3	25.3	25.3	0	23.2046
VCTR.US	Victory Capital Holdings Inc	20190416	15.32	15.97	15.32	15.76	62726	15.2315	up	up	correct
VCYT.US	Veracyte Inc	20190416	24.67	25.56	24.07	24.39	448918	24.39	down	down	correct
VECO.US	Veeco Instruments Inc	20190416	12.02	12.45	11.99	12.45	263841	12.45	up	up	correct
VEON.US	VEON Ltd	20190416	2.18	2.26	2.17	2.25	13656114	2.0012	up	up	correct
VERB.US	Verb Technology Company Inc	20190416	2.5	2.75	2.445	2.51	145852	2.51	up	up	correct
VERBW.US	Verb Technology Company Inc	20190416	0.88	1	0.85	0.97	65148	0.97	up	up	correct
VERI.US	Veritone Inc	20190416	6.27	6.41	6.17	6.41	175505	6.41	up	up	correct
VERO.US	Venus Concept Inc	20190416	0.64	0.6496	0.6202	0.6396	179981	9.594	down	down	correct
VERU.US	Veru Inc	20190416	1.48	1.48	1.439	1.44	31892	1.44	down	down	correct
VFF.US	Village Farms International Inc	20190416	12.6	13.17	9.81	11.31	11666383	11.31	down	down	correct
VFLEX.US	VFLEX	20190416	25.27	25.27	25.27	25.27	0	22.1235
VG.US	Vonage Holdings Corp	20190416	9.15	9.43	9.12	9.37	2741171	9.37	up	up	correct
VIA.US	Via Renewables Inc	20190416	9.49	9.57	9.25	9.49	47622	7.7974
VIAC.US	ViacomCBS Inc	20190416	52.1	52.335	51.69	52.24	2080024	48.4132	up	up	correct
VIACA.US	ViacomCBS Inc	20190416	51.92	52.29	51.85	52.18	2501	48.7201	up	up	correct
VIASP.US	Via Renewables Inc	20190416	23.727	23.75	23.56	23.617	6800	18.7404	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20190416	12.87	12.9	12.715	12.77	1780733	12.77	down	down	correct
VICR.US	Vicor Corporation	20190416	31.12	31.4304	30.91	31.22	150366	31.22	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20190416	12	13.84	11.6801	13.49	1158684	13.49	up	up	correct
VIRC.US	Virco Mfg. Corporation	20190416	4.33	4.35	4.25	4.25	3258	4.25	down	down	correct
VIRT.US	Virtu Financial Inc	20190416	24.25	24.67	24.085	24.42	816154	21.7267	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20190416	13.6	13.7	11.3	13	102490	13	down	down	correct
VISL.US	Vislink Technologies Inc	20190416	0.32	0.3299	0.32	0.3218	415	19.308	up	up	correct
VIVE.US	Viveve Medical Inc	20190416	599.9	624.9	580	604.8	634	604.8	up	up	correct
VIVO.US	Meridian Bioscience Inc	20190416	12.92	12.97	12.61	12.68	312090	12.68	down	down	correct
VJET.US	voxeljet AG	20190416	2.09	2.13	2.08	2.08	5244	10.4	down	up	incorrect
VKTX.US	Viking Therapeutics Inc	20190416	8.9	9.26	8.68	9.14	2837669	9.14	up	up	correct
VLDR.US	Velodyne Lidar Inc	20190416	9.88	9.88	9.88	9.88	627	9.88
VLDRW.US	Velodyne Lidar Inc	20190416	0.35	0.3536	0.35	0.3536	700	0.3536	up	up	correct
VLGEA.US	Village Super Market Inc	20190416	27.55	27.89	27.2527	27.73	15321	25.0374	up	up	correct
VLY.US	Valley National Bancorp	20190416	10.19	10.4	10.15	10.39	1415066	9.2301	up	up	correct
VLYPO.US	Valley National Bancorp	20190416	24.93	24.96	24.92	24.94	10184	21.4491	up	up	correct
VLYPP.US	Valley National Bancorp	20190416	27.09	27.489	27.09	27.17	2013	23.2607	up	up	correct
VMD.US	Viemed Healthcare Inc	20190416	5.5993	5.7	5.564	5.5793	12450	5.5793	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20190416	17.52	17.585	17.26	17.42	360658	17.42	down	down	correct
VNET.US	21Vianet Group Inc	20190416	7.23	7.3	7.15	7.27	2589626	7.27	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20190416	34.13	34.24	33.2	33.73	462487	29.0545	down	up	incorrect
VOD.US	Vodafone Group Plc	20190416	18.77	18.78	18.55	18.59	2780513	15.6053	down	down	correct
VOXX.US	VOXX International Corporation	20190416	4.48	4.49	4.44	4.465	10173	4.465	down	down	correct
VRA.US	Vera Bradley Inc	20190416	11.79	11.92	11.7	11.81	216204	11.81	up	up	correct
VRAY.US	ViewRay Inc	20190416	7.76	7.84	7.34	7.41	844719	7.41	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190416	10.4	10.635	10.285	10.33	13742	10.33	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20190416	3	3.05	2.84	2.9	14341	43.5	down	up	incorrect
VREX.US	Varex Imaging Corporation	20190416	32.68	32.945	32.23	32.48	416500	32.48	down	down	correct
VRME.US	VerifyMe Inc	20190416	0.24	0.29	0.24	0.29	518	14.5	up	up	correct
VRNA.US	Verona Pharma plc	20190416	6.4	6.4	6.1001	6.12	1517	6.12	down	up	incorrect
VRNS.US	Varonis Systems Inc	20190416	63.2	63.32	61.78	62.2	768768	20.7333	down	up	incorrect
VRNT.US	Verint Systems Inc	20190416	61.9946	62.2745	61.1149	61.6846	662040	31.4237	down	down	correct
VRRM.US	Verra Mobility Corporation	20190416	13.46	13.9	13.44	13.7	1567906	13.7	up	up	correct
VRSK.US	Verisk Analytics Inc	20190416	138.64	138.93	136.38	136.54	702053	134.1849	down	up	incorrect
VRSN.US	VeriSign Inc	20190416	189.38	189.795	188.4	188.8	349089	188.8	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20190416	119.71	122.485	118.76	120.54	64185	114.1925	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190416	183.63	184.8	179.59	179.74	900446	179.74	down	down	correct
VS.US	Versus Systems Inc	20190416	0.1552	0.1552	0.1552	0.1552	313	2.4827
VSAT.US	Viasat Inc	20190416	86.91	87.49	86.645	87.16	337192	87.16	up	down	incorrect
VSEC.US	VSE Corporation	20190416	32.4	33.38	32.25	32.5	22232	31.564	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190416	6.67	6.67	6.67	6.67	0	5.9562
VSLCX.US	Invesco Senior Loan Fund Class C	20190416	6.68	6.68	6.68	6.68	0	6.0859
VSLYX.US	If Inv Snr Fnd Y	20190416	6.66	6.66	6.66	6.66	0	5.9084
VSTM.US	Verastem Inc	20190416	2.36	2.53	2.35	2.37	1430775	2.37	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190416	1.14	1.2	1.13	1.15	163061	1.15	up	up	correct
VTNR.US	Vertex Energy Inc	20190416	1.66	1.72	1.6235	1.64	42185	1.64	down	up	incorrect
VTRS.US	Viatris Inc	20190416	27.18	27.27	26.82	27.07	3200458	26.4534	down	up	incorrect
VTSI.US	VirTra Inc	20190416	3.7966	3.7966	3.7	3.7	2668	3.7	down	down	correct
VTVT.US	vTv Therapeutics Inc	20190416	1.45	1.4596	1.33	1.34	487310	1.34	down	down	correct
VUZI.US	Vuzix Corporation	20190416	2.75	2.98	2.69	2.86	445109	2.86	up	up	correct
VVPR.US	VivoPower International PLC	20190416	1.2135	1.2339	1.17	1.21	16855	1.21	down	down	correct
VWTR.US	Vidler Water Resources Inc	20190416	10.82	10.97	10.6731	10.94	54888	10.94	up	up	correct
VXRT.US	Vaxart Inc	20190416	0.85	0.86	0.8121	0.82	332967	0.82	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20190416	20.11	20.95	19.84	20.42	555293	20.42	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20190416	29.56	30.16	29.24	29.52	14200	29.52	down	down	correct
VYNT.US	Vyant Bio Inc	20190416	8.4	8.7	7.5	7.8	65677	7.8	down	up	incorrect
WABC.US	Westamerica Bancorporation	20190416	63.16	64.06	62.91	63.91	64234	59.2935	up	up	correct
WAFD.US	Washington Federal Inc	20190416	30.52	32.3	30.09	32.27	1114538	29.7304	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20190416	49.29	50.1	49.29	49.94	20830	44.4297	up	up	correct
WATT.US	Energous Corporation	20190416	5.17	5.43	5.1	5.31	504777	5.31	up	up	correct
WB.US	Weibo Corporation	20190416	69.86	71.39	69.6742	70.4	1782111	70.4	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20190416	54.57	54.96	53.9656	54.84	7912125	49.3374	up	up	correct
WDAY.US	Workday Inc	20190416	192.38	198.59	192.38	195.79	2245579	195.79	up	up	correct
WDC.US	Western Digital Corporation	20190416	53.16	54.67	52.87	54.29	8407145	52.1006	up	up	correct
WDFC.US	WD	20190416	165.11	167.66	164.07	167.47	91088	161.5413	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190416	12.54	12.54	12.54	12.54	0	12.1135
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190416	12.96	12.96	12.96	12.96	0	12.4783
WEN.US	The Wendy's Company	20190416	18.6	18.66	18.46	18.63	1715282	17.7376	up	up	correct
WERN.US	Werner Enterprises Inc	20190416	33.9	34.78	33.6977	34.74	668646	30.1708	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190416	12.85	12.85	12.85	12.85	0	12.4052
WETF.US	WisdomTree Investments Inc	20190416	7.58	7.895	7.55	7.86	1382032	7.3576	up	up	correct
WEYS.US	Weyco Group Inc	20190416	33.58	33.95	33.3	33.56	7023	29.9713	down	down	correct
WFCF.US	Where Food Comes From Inc	20190416	2.04	2.04	1.87	2	2921	7.9202	down	down	correct
WHF.US	WhiteHorse Finance Inc	20190416	14.12	14.3	14.05	14.27	66143	10.2347	up	up	correct
WHFBZ.US	WHFBZ	20190416	25.7199	25.7199	25.7199	25.7199	501	21.6404
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190416	1.73	1.9	1.71	1.85	34977	1.85	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190416	14.01	14.1	14	14.08	7400	14.08	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190416	13.97	14	13.97	14	1958	14	up	up	correct
WILC.US	G. Willi	20190416	8.2	8.24	8.2	8.21	13065	7.7425	up	up	correct
WINA.US	Winmark Corporation	20190416	185.0507	186.74	185.0507	185.54	4167	174.1354	up	up	correct
WING.US	Wingstop Inc	20190416	77.31	77.395	75.37	75.91	448691	72.208	down	down	correct
WIRE.US	Encore Wire Corporation	20190416	60.5	61.35	60.1983	60.99	103106	60.776	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190416	2.08	2.08	1.8601	1.95	18347	39	down	down	correct
WIX.US	Wix.com Ltd	20190416	125.8	126.9099	124.1	124.48	395567	124.48	down	down	correct
WKHS.US	Workhorse Group Inc	20190416	0.6223	0.6517	0.6	0.638	494278	0.638	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190416	0.14	0.17	0.14	0.17	2000	0.17	up	down	incorrect
WLDN.US	Willdan Group Inc	20190416	39.5	39.79	39.09	39.7	40991	39.7	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190416	45.2	45.95	44.73	45.45	14384	45.45	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190416	181.42	181.68	180.63	181.21	387332	175.2275	down	down	correct
WNEB.US	Western New England Bancorp Inc	20190416	9.81	9.9	9.7	9.85	18330	9.1556	up	down	incorrect
WORX.US	SCWorx Corp	20190416	7.52	7.55	7.11	7.55	3651	7.55	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20190416	1.83	1.855	1.8	1.84	173354	1.84	up	up	correct
WRAP.US	Wrap Technologies Inc	20190416	7.84	8	7.38	7.6	302742	7.6	down	down	correct
WRLD.US	World Acceptance Corporation	20190416	125.48	127.28	124.67	127.28	36622	127.28	up	up	correct
WSBC.US	WesBanco Inc	20190416	41.25	42.33	40.95	42.18	109882	37.5477	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20190416	16.21	16.3665	16.19	16.33	25841	13.9646	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20190416	12.31	12.37	12.2	12.26	272036	12.26	down	down	correct
WSFS.US	WSFS Financial Corporation	20190416	41.01	42.19	41	42.13	237777	40.7083	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190416	11.94	12.13	11.94	12.125	4380	10.9721	up	up	correct
WTBA.US	West Bancorporation Inc	20190416	21.37	21.7965	21.37	21.71	17106	19.4856	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190416	2.46	2.49	2.35	2.38	335808	2.38	down	down	correct
WTFC.US	Wintrust Financial Corporation	20190416	74.99	76.775	74.74	76.49	1137224	72.7145	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190416	27.8566	27.9043	27.83	27.8565	2873	23.9303	down	up	incorrect
WTRH.US	Waitr Holdings Inc	20190416	11	11.12	10.87	11.07	364889	11.07	up	up	correct
WTW.US	Weight Watchers International Inc	20190416	18.87	19.66	18.66	19.57	128319	19.57	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20190416	28.25	28.26	22.9	24.47	5884114	24.47	down	down	correct
WVFC.US	WVS Financial Corp	20190416	16.9987	16.9987	16.9987	16.9987	54	15.7468
WVVI.US	Willamette Valley Vineyards Inc	20190416	7.2499	7.2499	7.02	7.02	1998	7.02	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20190416	4.46	4.7273	4.46	4.7273	850	4.2012	up	up	correct
WW.US	WW International Inc	20190416	18.69	19.675	18.6	19.56	5631498	19.56	up	up	correct
WWD.US	Woodward Inc	20190416	95.65	96.585	95.65	96.54	209243	95.0526	up	up	correct
WYNN.US	Wynn Resorts Limited	20190416	142.2	144.98	141.81	144.72	1580327	139.79	up	up	correct
XAIR.US	Beyond Air Inc	20190416	4.79	4.79	4.46	4.5	6935	4.5	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190416	1.6	1.63	1.45	1.53	4804	18.36	down	down	correct
XBIT.US	XBiotech Inc	20190416	8.94	9.049	8.4	8.81	146229	8.81	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20190416	17.16	17.16	17.16	17.16	0	16.4813
XCBFX.US	Capstone Church Bond Fund	20190416	12.31	12.31	12.31	12.31	0	12.3002
XCLIX.US	XCLIX	20190416	10.19	10.19	10.19	10.19	0	9.448
XCUR.US	Exicure Inc	20190416	2.7	2.7	2.65	2.65	26068	2.65	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190416	12.81	12.81	12.81	12.81	0	12.81
XEL.US	Xcel Energy Inc	20190416	55.76	55.98	54.77	54.86	4167839	50.9799	down	up	incorrect
XELA.US	Exela Technologies Inc	20190416	3.79	3.9	3.65	3.65	66666	10.95	down	down	correct
XELB.US	Xcel Brands Inc	20190416	1.39	1.42	1.33	1.42	11932	1.42	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190416	9.13	9.21	8.91	9.05	46727	9.05	down	down	correct
XENT.US	Intersect ENT Inc	20190416	28.82	29.48	28.58	28.77	442841	28.77	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20190416	9.4	9.64	9.3	9.57	87284	9.57	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20190416	13.9	14.73	13.527	14.57	50725	14.57	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190416	986.18	986.18	986.18	986.18	0	692.3408
XILSX.US	Pioneer ILS Interval Fund	20190416	8.6	8.6	8.6	8.6	0	7.6614
XLNX.US	Xilinx Inc	20190416	134.73	135.75	133.39	134.98	3051682	131.2951	up	up	correct
XLRN.US	Acceleron Pharma Inc	20190416	42.79	43.6	42.38	42.77	236285	42.77	down	up	incorrect
XNCR.US	Xencor Inc	20190416	32.84	33.35	31.97	32.02	282857	32.02	down	down	correct
XNET.US	Xunlei Limited	20190416	3.52	3.53	3.33	3.38	1952806	3.38	down	up	incorrect
XOMA.US	XOMA Corporation	20190416	12.83	13.34	12.72	13.21	35055	13.21	up	up	correct
XONE.US	The ExOne Company	20190416	8.37	8.8	8.37	8.69	92595	8.69	up	up	correct
XPEL.US	XPEL Inc	20190416	4.649	4.71	4.6	4.7	8852	4.7	up	up	correct
XPER.US	Xperi Holding Corporation	20190416	24.58	24.99	24.58	24.98	281049	23.3321	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190416	6.67	6.67	6.67	6.67	0	5.9454
XRAY.US	DENTSPLY SIRONA Inc	20190416	51.35	51.5	50.17	50.38	1286433	49.3902	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190416	34.67	35.01	34.58	35	2067735	31.3865	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20190416	12.2	12.2	12.2	12.2	0	10.8324
XSICX.US	Voya Senior Income Fund Class	20190416	12.17	12.17	12.17	12.17	0	10.9453
XSIIX.US	ING Senior Incm Fd	20190416	12.16	12.16	12.16	12.16	0	10.721
XSIWX.US	ING Senior Incm Fd	20190416	12.21	12.21	12.21	12.21	0	10.7711
XSLCX.US	Invesco Senior Loan Fund Class	20190416	6.67	6.67	6.67	6.67	0	6.67
XSPA.US	XpresSpa Group Inc	20190416	2.26	2.31	2.211	2.25	15072	6.75	down	up	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20190416	2.5	2.5	2.5	2.5	257	2.5
XXII.US	22nd Century Group Inc. Common Stock	20190416	1.89	1.93	1.86	1.92	922971	1.92	up	up	correct
YELL.US	Yellow Corporation	20190416	7.5	7.95	7.3	7.81	1373000	7.81	up	up	correct
YI.US	111 Inc	20190416	7.4	7.9	7.4	7.7	19833	7.7	up	up	correct
YMAB.US	Y	20190416	25.38	25.72	24.26	24.65	119394	24.65	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190416	1.31	1.33	1.27	1.27	38679	25.4	down	down	correct
YNDX.US	Yandex N.V	20190416	38.85	39.02	38.63	38.83	1920044	38.83	down	down	correct
YORW.US	The York Water Company	20190416	33.35	33.6511	32.77	32.77	17753	31.4448	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20190416	1.21	1.22	1.18	1.19	1938	47.6	down	up	incorrect
YTRA.US	Yatra Online Inc	20190416	4.69	4.73	4.63	4.63	58395	4.63	down	down	correct
YVR.US	Liquid Media Group Ltd	20190416	2.75	3.25	2.73	3.11	148700	3.11	up	up	correct
YY.US	JOYY Inc	20190416	86.4	87.25	85.75	86.56	721732	83.1431	up	up	correct
Z.US	Zillow Group Inc	20190416	37.59	38.41	37.5287	38.17	1339555	38.17	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190416	232.55	234.9478	231.3407	234.21	325835	234.21	up	down	incorrect
ZD.US	Ziff Davis Inc.	20190416	89.3	89.455	88.4	88.77	166203	88.3045	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190416	0.92	0.92	0.85	0.85	14096	0.85	down	down	correct
ZEUS.US	Olympic Steel Inc	20190416	16.9	17.1	16.8	16.9	32490	16.6548
ZG.US	Zillow Group Inc	20190416	36.97	37.69	36.861	37.48	437591	37.48	up	up	correct
ZGNX.US	Zogenix Inc	20190416	38.33	38.48	37.22	37.98	540406	37.98	down	down	correct
ZION.US	Zions Bancorporation National Association	20190416	47.8	48.35	47.16	48.26	1722629	44.3814	up	up	correct
ZIONL.US	ZIONL	20190416	29.19	29.19	28.96	29.05	2200	24.503	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20190416	27.84	27.9	27.64	27.77	1300	23.6909	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190416	23.5095	23.7	23.4658	23.7	5970	21.115	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190416	4.26	4.5	4.2	4.44	1411265	4.44	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190416	0.1125	0.1251	0.1104	0.1174	50763	0.1174	up	up	correct
ZIXI.US	Zix Corporation	20190416	7.51	7.78	7.45	7.73	965069	7.73	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190416	1.93	2.03	1.8701	1.98	186583	1.98	up	up	correct
ZLAB.US	Zai Lab Limited	20190416	31.1	31.45	29.78	29.87	250390	29.87	down	down	correct
ZM.US	Zoom Video Communications Inc	20190416	36	36	36	36	0	36
ZNGA.US	Zynga Inc	20190416	5.49	5.5	5.33	5.36	9853201	5.36	down	down	correct
ZS.US	Zscaler Inc	20190416	67.3	67.45	65.27	66.26	1378321	66.26	down	up	incorrect
ZSAN.US	Zosano Pharma Corporation	20190416	3.36	3.44	3.21	3.27	552939	3.27	down	down	correct
ZUMZ.US	Zumiez Inc	20190416	26.52	26.83	26.22	26.54	355899	26.54	up	up	correct
ZVO.US	Zovio Inc	20190416	6.38	6.38	6.15	6.15	82873	6.15	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20190416	10.02	10.02	9.99	10.02	1108223	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20190416	8.28	8.5	8.1401	8.3	844431	8.3	up	up	correct
ZYXI.US	Zynex Inc	20190416	5.28	5.31	5.1011	5.31	53206	5.31	up	up	correct