CollectAI

close-nasdaq_stocks

2019/04/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190423	2.3	2.4789	2.25	2.35	321825	2.35	up	up	correct
AADI.US	Aadi Bioscience Inc	20190423	15	15.9	14.712	15.75	19814	15.75	up	up	correct
AAIDX.US	AAIDX	20190423	25.56	25.56	25.56	25.56	0	22.2127
AAL.US	American Airlines Group Inc	20190423	33.43	34.18	33.42	33.97	3330172	33.5205	up	up	correct
AAME.US	Atlantic American Corporation	20190423	2.6875	2.6875	2.6875	2.6875	1159	2.6735
AAOI.US	Applied Optoelectronics Inc	20190423	12.41	12.58	12.3	12.4	460863	12.4	down	down	correct
AAON.US	AAON Inc	20190423	47.79	49.14	47.39	48.83	135777	47.943	up	down	incorrect
AAPL.US	Apple Inc	20190423	204.43	207.75	203.9	207.48	23322991	50.5702	up	up	correct
AATC.US	Image Sensing Systems Inc	20190423	5.22	5.39	5.22	5.39	3600	5.1286	up	down	incorrect
AAWW.US	Atlas Air Worldwide Holdings Inc	20190423	49.06	50.06	48.6005	49.69	88907	49.69	up	up	correct
ABCB.US	Ameris Bancorp	20190423	34.75	35.84	33.565	35.26	584444	33.7779	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190423	8.02	8.35	7.84	8.24	517981	8.24	up	down	incorrect
ABIO.US	ARCA biopharma Inc	20190423	5.65	5.8	5.6	5.635	26843	5.635	down	down	correct
ABMD.US	Abiomed Inc	20190423	260.81	263.95	256.16	262.18	738064	262.18	up	up	correct
ABST.US	Absolute Software Corporation	20190423	6.66	6.66	6.65	6.65	700	6.1624	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20190423	36.16	36.84	35.73	36.74	66015	35.8187	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190423	3.15	3.16	2.88	2.99	562743	2.99	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190423	23.74	24.78	23.53	24.37	1504771	24.37	up	up	correct
ACB.US	Aurora Cannabis Inc	20190423	9.21	9.22	9	9.06	1381950	108.72	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190423	17.74	18.29	17.7092	18.19	88365	18.19	up	up	correct
ACER.US	Acer Therapeutics Inc	20190423	20.56	20.99	19.59	19.83	125380	19.83	down	down	correct
ACET.US	Adicet Bio Inc	20190423	6.5	7.15	6.5	7.04	18584	49.28	up	down	incorrect
ACGL.US	Arch Capital Group Ltd	20190423	32.24	32.78	32.13	32.75	1067754	32.75	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190423	24.79	24.79	24.7	24.73	367104	21.381	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20190423	29.86	31.535	29.585	31.22	946321	31.22	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20190423	3.84	4.08	3.65	4.05	474886	81	up	down	incorrect
ACIU.US	AC Immune SA	20190423	4.6569	4.87	4.6331	4.84	96990	4.84	up	up	correct
ACIW.US	ACI Worldwide Inc	20190423	34.23	35.315	34.11	34.97	742455	34.97	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190423	21.39	21.59	21.19	21.27	338344	21.27	down	up	incorrect
ACMR.US	ACM Research Inc	20190423	16.32	17.38	16.21	16.81	126826	16.81	up	up	correct
ACNB.US	ACNB Corporation	20190423	38.99	39.5	38.9	39.49	5987	35.8895	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190423	10.92	11.45	10.73	11.33	135865	67.98	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20190423	5.94	6.37	5.83	6.24	395416	6.24	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190423	3.43	3.57	3.3549	3.51	2034749	3.51	up	up	correct
ACST.US	Acasti Pharma Inc	20190423	0.91	0.9199	0.87	0.879	81939	7.032	down	down	correct
ACTG.US	Acacia Research Corporation	20190423	3.15	3.19	3.06	3.06	201858	3.06	down	up	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20190423	4.05	4.4	4.05	4.4	171385	4.4	up	up	correct
ADBE.US	Adobe Inc	20190423	272.54	278.89	271.59	278.49	2693942	278.49	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190423	13.23	13.52	13.08	13.09	454531	12.0392	down	down	correct
ADI.US	Analog Devices Inc	20190423	113.57	114.4	113.2201	114.11	3437855	108.3057	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20190423	2.69	2.69	2.49	2.59	188681	2.59	down	up	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190423	0.4	0.4	0.4	0.4	199	0.4
ADMA.US	ADMA Biologics Inc	20190423	4.5	4.84	4.38	4.73	801486	4.73	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190423	1.91	1.9235	1.87	1.89	343056	1.89	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190423	6.25	6.43	6.17	6.37	208601	6.37	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20190423	9.86	9.86	9.86	9.86	800	9.86
ADP.US	Automatic Data Processing Inc	20190423	162.01	165.13	161.81	165.04	1467296	155.738	up	up	correct
ADSK.US	Autodesk Inc	20190423	173	176.205	172.5	175.28	1889433	175.28	up	up	correct
ADTN.US	ADTRAN Inc	20190423	17.41	17.7	17.35	17.63	862524	16.3692	up	down	incorrect
ADUS.US	Addus HomeCare Corporation	20190423	62.74	65.71	61.86	65.02	94061	65.02	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190423	6.41	6.685	6.16	6.61	548695	6.61	up	up	correct
ADXS.US	Advaxis Inc	20190423	3.48	3.57	3.3	3.53	172110	3.53	up	up	correct
AEGN.US	Aegion Corporation	20190423	19.33	19.63	19.07	19.43	133044	19.43	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190423	1.42	1.5	1.38	1.5	95714	4.5	up	down	incorrect
AEHR.US	Aehr Test Systems	20190423	1.68	1.69	1.65	1.65	31903	1.65	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20190423	57.44	57.89	56.85	57.15	266656	56.9056	down	down	correct
AEMD.US	Aethlon Medical Inc	20190423	0.71	0.79	0.7001	0.775	6426	11.625	up	down	incorrect
AEP.US	American Electric Power Company Inc	20190423	83	83.69	82.67	83.57	2722744	76.3288	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190423	50.92	51.325	50.869	51.16	114000	43.3473	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190423	38.17	40.16	37.9	39.51	470510	39.51	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190423	10.231	10.231	10.22	10.223	2603	10.223	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20190423	1.29	1.32	1.29	1.3	27530	1.3	up	up	correct
AEYE.US	AudioEye Inc	20190423	8.56	9.07	8.56	8.57	40783	8.57	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20190423	3.93	4.09	3.92	4.02	297743	4.02	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190423	11.1373	11.1373	11.126	11.1373	1050	11.1373
AFIN.US	American Finance Trust Inc	20190423	9.53	9.69	9.47	9.61	501012	7.6024	up	up	correct
AFINP.US	American Finance Trust Inc	20190423	25.25	25.37	25.25	25.34	7700	20.816	up	up	correct
AFMD.US	Affimed N.V	20190423	3.27	3.32	3.18	3.25	974380	3.25	down	down	correct
AGEN.US	Agenus Inc	20190423	2.53	2.64	2.52	2.6	764098	2.6	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20190423	3.37	3.4016	3.13	3.17	182680	3.17	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20190423	56.8	59.53	56.1673	58.68	339942	58.68	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190423	7.33	7.51	7.24	7.43	429286	7.43	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190423	18.85	19.45	18.85	18.86	2815	18.86	up	up	correct
AGNC.US	AGNC Investment Corp	20190423	18.16	18.22	18.14	18.16	3389613	13.8157
AGNCM.US	AGNC Investment Corp	20190423	25.05	25.2	25.04	25.1	170551	21.0073	up	up	correct
AGNCN.US	AGNC Investment Corp	20190423	25.77	25.8	25.73	25.76	87436	21.5783	down	up	incorrect
AGRX.US	Agile Therapeutics Inc	20190423	1.43	1.4746	1.43	1.46	122598	1.46	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20190423	4.5	4.78	4.5	4.78	63401	4.78	up	up	correct
AGYS.US	Agilysys Inc	20190423	18.69	19.26	18.69	19.1	72615	19.1	up	up	correct
AHCO.US	AdaptHealth Corp	20190423	10.06	10.06	10.06	10.06	200	10.06
AHPI.US	Allied Healthcare Products Inc	20190423	1.8101	1.8101	1.76	1.76	1851	1.76	down	down	correct
AIHS.US	Senmiao Technology Limited	20190423	4.77	5.04	4.3825	4.85	163100	4.85	up	up	correct
AIKI.US	AIkido Pharma Inc	20190423	0.8471	0.8657	0.8067	0.8067	6015	3.0805	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190423	34.13	34.771	33.91	34.65	358341	33.4677	up	up	correct
AINV.US	Apollo Investment Corporation	20190423	15.35	15.48	15.31	15.46	146758	10.9956	up	down	incorrect
AIRG.US	Airgain Inc	20190423	15.39	16.61	15.11	16.26	127098	16.26	up	up	correct
AIRT.US	Air T Inc	20190423	27.9688	28.2425	27.9688	28.2425	479	18.8283	up	up	correct
AKAM.US	Akamai Technologies Inc	20190423	76.87	77.73	76.45	77.66	883622	77.66	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190423	6.59	6.775	6.37	6.67	1558910	6.67	up	up	correct
AKTS.US	Akoustis Technologies Inc	20190423	6.61	6.66	6.27	6.33	290783	6.33	down	down	correct
AKTX.US	Akari Therapeutics Plc	20190423	4.56	5.04	3.81	3.88	26574490	3.88	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20190423	10	10.01	10	10.01	9200	10.01	up	up	correct
ALACW.US	Alberton Acquisition Corporation	20190423	0.07	0.08	0.07	0.08	11500	0.08	up	up	correct
ALBO.US	Albireo Pharma Inc	20190423	30.79	32.685	30.2807	31.9	20212	31.9	up	down	incorrect
ALCO.US	Alico Inc	20190423	27.292	27.34	27.23	27.3	2277	25.8058	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20190423	7.71	8.235	7.7	8.2	242679	8.2	up	up	correct
ALEC.US	Alector Inc	20190423	21.44	21.77	21.2156	21.22	65023	21.22	down	down	correct
ALGN.US	Align Technology Inc	20190423	292.1	298.85	289.01	296.08	1572182	296.08	up	up	correct
ALGT.US	Allegiant Travel Company	20190423	130.28	133.3	129.9	132.13	133352	129.6433	up	up	correct
ALIM.US	Alimera Sciences Inc	20190423	0.92	0.975	0.86	0.9	514428	13.5	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20190423	1.51	1.51	1.48	1.5	2352	1.5	down	down	correct
ALKS.US	Alkermes plc	20190423	33.5	34.48	33.34	34.23	932442	34.23	up	up	correct
ALLK.US	Allakos Inc	20190423	37.73	39.65	37.46	39.2	178716	39.2	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190423	25.85	27	25.5271	26.93	314426	26.93	up	up	correct
ALLT.US	Allot Ltd	20190423	7.99	8.03	7.91	7.99	33027	7.99
ALNA.US	Allena Pharmaceuticals Inc	20190423	6.35	6.54	6.135	6.54	12333	6.54	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190423	83.24	88.27	82.89	87.41	609798	87.41	up	up	correct
ALOT.US	AstroNova Inc	20190423	25.89	25.94	25.6064	25.88	24120	25.3307	down	up	incorrect
ALPN.US	Alpine Immune Sciences Inc	20190423	7.11	7.17	6.5	6.75	23581	6.75	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190423	0.04	0.068	0.04	0.0565	146245	0.0565	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20190423	69.16	70.6115	69.005	69.86	307818	69.86	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190423	1.69	1.74	1.6533	1.725	69472	1.725	up	up	correct
ALRS.US	Alerus Financial Corporation	20190423	19.1	19.1	19.1	19.1	500	17.8105
ALT.US	Altimmune Inc	20190423	2.68	2.78	2.62	2.68	483095	2.68
ALTM.US	Altus Midstream Company	20190423	5.21	5.51	5.13	5.37	57963	97.795	up	up	correct
ALTO.US	Alto Ingredients Inc	20190423	1.11	1.13	1.1	1.1	173320	1.1	down	down	correct
ALTR.US	Altair Engineering Inc	20190423	38.23	39.15	38.23	38.81	217900	38.81	up	down	incorrect
ALYA.US	Alithya Group Inc	20190423	3.18	3.25	3.145	3.25	7437	3.25	up	up	correct
AMAL.US	Amalgamated Financial Corp	20190423	15.71	15.95	15.58	15.82	44394	14.9606	up	up	correct
AMAT.US	Applied Materials Inc	20190423	43.8	43.99	43.4	43.83	6703881	42.3843	up	up	correct
AMBA.US	Ambarella Inc	20190423	50	51.37	49.655	50.48	841902	50.48	up	up	correct
AMCX.US	AMC Networks Inc	20190423	58.77	59.41	58.61	58.65	420980	58.65	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20190423	28.18	28.49	27.79	27.97	41777470	27.97	down	down	correct
AMED.US	Amedisys Inc	20190423	113.94	123.96	113.94	123.86	658218	123.86	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190423	18.975	19.78	18.81	19.4	31128	19.4	up	up	correct
AMGN.US	Amgen Inc	20190423	176.94	180.65	175.75	179.76	3471657	165.9414	up	down	incorrect
AMKR.US	Amkor Technology Inc	20190423	8.9	9.17	8.9	9.03	774170	8.9422	up	up	correct
AMNB.US	American National Bankshares Inc	20190423	35.81	37.25	35.81	37.25	26526	33.8927	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190423	37.23	37.5	36.75	36.96	46861	24.428	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20190423	0.05	0.05	0.0466	0.0466	16900	0.932	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190423	20.49	20.99	20.48	20.8	102490	20.8	up	down	incorrect
AMRK.US	A	20190423	11.28	11.28	11.07	11.215	3609	10.1899	down	down	correct
AMRN.US	Amarin Corporation plc	20190423	18.1	18.4	18.02	18.39	3726356	18.39	up	up	correct
AMRS.US	Amyris Inc	20190423	4.8	5.16	4.4634	5.12	3130009	5.12	up	down	incorrect
AMSC.US	American Superconductor Corporation	20190423	11.73	12.01	11.73	11.91	149249	11.91	up	down	incorrect
AMSF.US	AMERISAFE Inc	20190423	58.51	59.17	57.585	58.47	36884	46.7362	down	down	correct
AMSWA.US	American Software Inc	20190423	12.8	13.16	12.8	12.97	41049	12.0963	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190423	16.32	16.32	15.55	15.7	20549	15.6731	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20190423	11.75	11.7501	11.5	11.5	1287	11.5	down	up	incorrect
AMTX.US	Aemetis Inc	20190423	0.8449	0.845	0.8	0.8036	13956	0.8036	down	down	correct
AMWD.US	American Woodmark Corporation	20190423	86.76	89.19	86.76	88.35	237632	88.35	up	up	correct
AMZN.US	Amazon.com Inc	20190423	1891.2	1929.26	1889.58	1923.77	4640441	1923.77	up	up	correct
ANAB.US	AnaptysBio Inc	20190423	72.63	74.04	71.39	72.85	235973	72.85	up	down	incorrect
ANAT.US	American National Group Inc	20190423	117.85	118.21	115.8301	117.21	54852	107.9031	down	down	correct
ANDE.US	The Andersons Inc	20190423	32.62	33.25	32.3931	33.01	54076	30.5548	up	up	correct
ANGI.US	Angi Inc	20190423	16.21	16.9	16.21	16.84	2975983	16.84	up	up	correct
ANGO.US	AngioDynamics Inc	20190423	20.06	20.52	19.72	20.5	426339	20.5	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190423	32.05	33.08	31.57	32.77	167110	32.77	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20190423	68.64	70.35	68.07	69.64	86666	69.64	up	up	correct
ANIX.US	Anixa Biosciences Inc	20190423	4.23	4.35	4.1	4.26	122672	4.26	up	up	correct
ANSS.US	ANSYS Inc	20190423	189.97	193.44	189.52	192.2	415077	192.2	up	up	correct
ANTE.US	AirNet Technology Inc	20190423	1.84	1.84	1.67	1.75	31684	1.75	down	down	correct
ANY.US	Sphere 3D Corp	20190423	2.47	2.52	2.4638	2.48	29724	2.48	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190423	12.83	12.91	12.68	12.72	94900	12.72	down	down	correct
APA.US	APA Corporation	20190423	37.18	37.3999	36.095	36.43	4767568	34.8771	down	down	correct
APDN.US	Applied DNA Sciences Inc	20190423	0.5998	0.5998	0.56	0.572	5974	22.88	down	down	correct
APEI.US	American Public Education Inc	20190423	33.14	33.66	32.91	33.4	101719	33.4	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190423	3.45	3.54	3.43	3.5	5477	3.5	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20190423	19.03	19.46	18.79	19.33	391682	19.33	up	up	correct
APM.US	Aptorum Group Limited	20190423	13.493	13.9	13.41	13.45	5222	13.45	down	down	correct
APOG.US	Apogee Enterprises Inc	20190423	39.39	39.93	39.09	39.8	303185	37.2761	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20190423	0.87	0.929	0.87	0.8798	59199	17.596	up	up	correct
APPF.US	AppFolio Inc	20190423	93.42	96.035	93.225	94.88	185225	94.88	up	down	incorrect
APPN.US	Appian Corporation	20190423	32.96	33.67	32.96	33.52	257034	33.52	up	up	correct
APPS.US	Digital Turbine Inc	20190423	3.57	3.66	3.51	3.56	628294	3.56	down	down	correct
APTO.US	Aptose Biosciences Inc	20190423	1.93	1.98	1.89	1.91	259954	1.91	down	down	correct
APTX.US	Aptinyx Inc	20190423	3.67	3.84	3.51	3.81	284040	3.81	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20190423	0.8	0.8	0.775	0.79	707107	11.06	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190423	2.3089	2.31	2.2311	2.2613	2100	2.2613	down	down	correct
APYX.US	Apyx Medical Corporation	20190423	3.89	4.17	3.8754	4.12	322210	4.12	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190423	2.34	2.38	2.28	2.36	392859	2.36	up	up	correct
AQMS.US	Aqua Metals Inc	20190423	2.67	2.79	2.57	2.76	383013	2.76	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190423	6.32	6.3746	6.07	6.15	96221	6.15	down	up	incorrect
ARAV.US	Aravive Inc	20190423	6.38	6.9	6.35	6.84	7946	6.84	up	up	correct
ARAY.US	Accuray Incorporated	20190423	4.19	4.51	4.12	4.42	1014048	4.42	up	up	correct
ARCB.US	ArcBest Corporation	20190423	32.76	33.06	32.57	32.93	164107	32.1183	up	down	incorrect
ARCC.US	Ares Capital Corporation	20190423	17.39	17.53	17.3755	17.49	1055796	13.5212	up	up	correct
ARCE.US	Arco Platform Limited	20190423	29.38	31.31	29.1395	31.25	18381	31.25	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190423	7.48	7.5	7.12	7.25	47115	7.25	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190423	10.55	10.55	10.0855	10.0855	714	10.0855	down	down	correct
ARDX.US	Ardelyx Inc	20190423	3.4	3.585	3.33	3.54	237567	3.54	up	up	correct
AREC.US	American Resources Corporation	20190423	3.97	4.06	3.9	4	6827	4	up	down	incorrect
ARGX.US	argenx SE	20190423	118.19	121.5	118.06	121	290961	121	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20190423	18.92	19.24	18.88	18.92	630996	15.5973
ARNA.US	Arena Pharmaceuticals Inc	20190423	44.45	46.17	43.83	45.61	785266	45.61	up	up	correct
AROW.US	Arrow Financial Corporation	20190423	33.17	33.77	33.14	33.77	8997	30.0367	up	down	incorrect
ARTNA.US	Artesian Resources Corporation	20190423	34.59	35.36	34.32	35.35	10373	32.8197	up	up	correct
ARTW.US	Art's	20190423	2.16	2.2	2.115	2.2	2032	2.2	up	up	correct
ARVN.US	Arvinas Inc	20190423	22.89	22.96	21.96	22.63	116007	22.63	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190423	18.64	19.29	18.4275	19.07	1226127	19.07	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190423	24.59	24.59	24.59	24.59	0	19.6441
ASLEW.US	AerSale Corporation	20190423	0.33	0.33	0.32	0.32	550200	0.32	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20190423	3.98	4.8	3.98	4.5	5970	4.5	up	up	correct
ASMB.US	Assembly Biosciences Inc	20190423	14.7	15.38	14.2	15.21	858786	15.21	up	up	correct
ASML.US	ASML Holding N.V	20190423	204.11	206.1125	204.025	205.29	438342	199.145	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190423	23.7	24.15	23.58	23.82	50840	23.82	up	down	incorrect
ASPU.US	Aspen Group Inc	20190423	4.51	4.56	4.41	4.5	36666	4.5	down	down	correct
ASRT.US	Assertio Holdings Inc	20190423	4.13	4.48	4.11	4.36	1176238	17.44	up	up	correct
ASRV.US	AmeriServ Financial Inc	20190423	4.06	4.0652	4.04	4.06	22697	3.7661
ASTC.US	Astrotech Corporation	20190423	4.04	4.04	3.75	3.8812	3641	3.8812	down	down	correct
ASTE.US	Astec Industries Inc	20190423	37.5	38.7	31.5	31.59	1954432	30.6987	down	down	correct
ASUR.US	Asure Software Inc	20190423	6.89	7.135	6.65	6.86	273410	6.86	down	down	correct
ASYS.US	Amtech Systems Inc	20190423	6.64	6.71	6.46	6.51	114045	6.51	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20190423	6.75	6.8	6.75	6.78	41238	5.7593	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20190423	9.762	9.762	9.762	9.762	500	9.762
ATEC.US	Alphatec Holdings Inc	20190423	2.76	2.85	2.72	2.81	124590	2.81	up	up	correct
ATEX.US	Anterix Inc	20190423	37.89	39.66	37.69	38.88	62219	38.88	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20190423	1.77	1.81	1.76	1.81	11842	1.81	up	down	incorrect
ATHX.US	Athersys Inc	20190423	1.5	1.7	1.45	1.66	2666083	1.66	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190423	3.39	3.39	3.31	3.32	24149	3.32	down	down	correct
ATLO.US	Ames National Corporation	20190423	27.03	27.95	27.03	27.58	4022	24.6036	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20190423	0.002	0.0022	0.0018	0.0022	396857	0.0022	up	up	correct
ATNI.US	ATN International Inc	20190423	59.72	60.01	59.03	59.88	36359	57.9225	up	down	incorrect
ATNX.US	Athenex Inc	20190423	11.01	11.49	10.7918	11.34	251806	11.34	up	up	correct
ATOM.US	Atomera Incorporated	20190423	2.83	2.88	2.75	2.75	16425	2.75	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20190423	3.03	3.92	3	3.48	12887200	3.48	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20190423	31.68	33.88	31.43	33.49	318363	33.49	up	up	correct
ATRC.US	AtriCure Inc	20190423	27.31	27.9	26.97	27.83	539406	27.83	up	up	correct
ATRI.US	Atrion Corporation	20190423	865	880	865	870.97	20532	847.7304	up	up	correct
ATRO.US	Astronics Corporation	20190423	32.35	33.225	32.35	33.13	88883	33.13	up	down	incorrect
ATRS.US	Antares Pharma Inc	20190423	2.75	2.85	2.67	2.82	600003	2.82	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20190423	23.41	23.83	23.3	23.4	304493	23.4	down	down	correct
ATVI.US	Activision Blizzard Inc	20190423	45.6	46.76	45.47	46.51	6263448	45.9835	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20190423	4.77	4.8	4.5311	4.57	1906	4.57	down	down	correct
ATXS.US	Astria Therapeutics Inc	20190423	49.5	51.06	48.78	49.08	17083	49.08	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190423	1.417	1.4376	1.416	1.43	35000	1.43	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20190423	34.51	35.69	34.35	35.49	226104	32.5633	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20190423	35.11	37.43	35.11	37.43	6522	34.9432	up	up	correct
AUDC.US	AudioCodes Ltd	20190423	16.11	17.1	16.11	16.99	423419	16.54	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20190423	3.9	3.9	3.75	3.9	8341	3.9
AUPH.US	Aurinia Pharmaceuticals Inc	20190423	6.27	6.42	6.27	6.32	411970	6.32	up	up	correct
AUTL.US	Autolus Therapeutics plc	20190423	26.53	27.8655	25.82	25.97	37711	25.97	down	down	correct
AUTO.US	AutoWeb Inc	20190423	3.34	3.4263	3.34	3.4263	10170	3.4263	up	up	correct
AVAV.US	AeroVironment Inc	20190423	67.3	69.31	66.94	68.65	219440	68.65	up	up	correct
AVCO.US	Avalon GloboCare Corp	20190423	4.67	4.83	4.6576	4.73	51095	4.73	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190423	10.32	10.3327	10.32	10.32	7698	10.32
AVCTW.US	AVCTW	20190423	0.24	0.24	0.21	0.21	157500	0.21	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20190423	1.19	1.19	1.06	1.11	213833	1.11	down	up	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20190423	0.93	0.965	0.9	0.9231	4247171	9.231	down	down	correct
AVGO.US	Broadcom Inc	20190423	316.76	318.09	314.19	315.64	1977675	284.8308	down	down	correct
AVGR.US	Avinger Inc	20190423	0.5548	0.559	0.51	0.5518	227222	5.518	down	up	incorrect
AVID.US	Avid Technology Inc	20190423	7.83	8.08	7.79	7.99	630275	7.99	up	up	correct
AVNW.US	Aviat Networks Inc	20190423	14.265	14.265	13.6	13.93	6773	6.965	down	up	incorrect
AVRO.US	AVROBIO Inc	20190423	19.6	20.37	19.5	20.04	162716	20.04	up	up	correct
AVT.US	Avnet Inc	20190423	46.16	47.13	46.11	46.93	623519	43.8934	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190423	5.74	5.885	5.531	5.82	63400	5.82	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20190423	2.8	2.96	2.77	2.93	409104	2.93	up	up	correct
AWH.US	Aspira Women's Health Inc	20190423	1.28	1.5	1.25	1.3	273189	1.3	up	up	correct
AWRE.US	Aware Inc	20190423	3.3	3.38	3.25	3.31	13535	3.31	up	down	incorrect
AXAS.US	Abraxas Petroleum Corporation	20190423	1.47	1.55	1.45	1.51	62601	30.2	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20190423	18.24	18.38	18	18.26	153128	18.26	up	up	correct
AXGN.US	AxoGen Inc	20190423	20.18	20.99	19.722	20.65	229237	20.65	up	down	incorrect
AXNX.US	Axonics Inc	20190423	19.31	20.2	19.2	19.81	140743	19.81	up	down	incorrect
AXON.US	Axon Enterprise Inc	20190423	61.07	63.18	60.99	62.87	483731	62.87	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20190423	15.1	16.23	14.8622	15.94	1181920	15.94	up	up	correct
AXTI.US	AXT Inc	20190423	4.39	4.7	4.3	4.66	361855	4.66	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190423	20.11	20.11	19.91	20.06	237101	17.1976	down	down	correct
AYRO.US	Ayro Inc	20190423	0.97	1.02	0.935	0.975	68962	9.75	up	up	correct
AYTU.US	Aytu Biopharma Inc	20190423	1.99	2	1.84	1.91	55581	19.1	down	down	correct
AZN.US	AstraZeneca PLC	20190423	38.63	38.97	38.63	38.69	4812174	36.2349	up	up	correct
AZPN.US	Aspen Technology Inc	20190423	112.54	112.54	110.5501	112.11	599947	112.11	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190423	2.61	2.69	2.53	2.6	14468	26	down	up	incorrect
BAND.US	Bandwidth Inc	20190423	69.79	73.46	69.79	72.95	400777	72.95	up	up	correct
BANF.US	BancFirst Corporation	20190423	56.25	57.66	55.74	57.3	49424	53.6996	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20190423	26.95	27.0038	26.86	26.9399	1779	22.8544	down	down	correct
BANR.US	Banner Corporation	20190423	54.35	55.48	54	55.43	79568	49.8473	up	up	correct
BANX.US	StoneCastle Financial Corp	20190423	21.99	22.0071	21.41	21.935	11097	18.1001	down	down	correct
BATRA.US	The Liberty Braves Group	20190423	28.49	28.71	28.37	28.42	43821	28.42	down	down	correct
BATRK.US	The Liberty Braves Group	20190423	28.31	28.65	28.24	28.27	117405	28.27	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20190423	16.74	16.8	16.41	16.66	4496810	15.6399	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20190423	6.95	6.96	6.6	6.96	16462	6.96	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20190423	3.96	3.96	3.66	3.7	43726	3.4333	down	down	correct
BBI.US	Brickell Biotech Inc	20190423	1.1343	1.15	1.13	1.15	67017	8.05	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20190423	4.73	4.9	4.71	4.89	22403	4.89	up	up	correct
BBQ.US	BBQ Holdings Inc	20190423	5.73	5.73	5.4865	5.5	26067	5.5	down	down	correct
BBSI.US	Barrett Business Services Inc	20190423	75.59	77.93	75.59	77.4	25009	73.7531	up	up	correct
BCBP.US	BCB Bancorp Inc	20190423	13.15	13.49	13.045	13.4	31993	11.7284	up	up	correct
BCDA.US	BioCardia Inc	20190423	1.3	1.3	1.2	1.2	78	10.8	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190423	3.8	3.82	3.7701	3.79	20584	3.79	down	down	correct
BCML.US	BayCom Corp	20190423	22.46	23.225	22.41	22.97	13641	22.97	up	down	incorrect
BCOR.US	Blucora Inc	20190423	34.53	34.97	34.44	34.71	344016	34.71	up	down	incorrect
BCOV.US	Brightcove Inc	20190423	8.44	8.63	8.36	8.62	81541	8.62	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190423	7.2188	7.2242	7.2143	7.2242	15397	7.2242	up	down	incorrect
BCPC.US	Balchem Corporation	20190423	97.12	99.93	96.33	98.93	77788	97.5397	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190423	8.08	8.42	7.9	8.14	821141	8.14	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20190423	0.0692	0.071	0.0681	0.0681	20115	20.43	down	down	correct
BDREX.US	BDREX	20190423	10.5	10.5	10.5	10.5	0	1.7906
BDRWX.US	BDRWX	20190423	10.5	10.5	10.5	10.5	0	1.7814
BDSI.US	BioDelivery Sciences International Inc	20190423	4.6	5.02	4.6	4.89	1816614	4.89	up	down	incorrect
BECN.US	Beacon Roofing Supply Inc	20190423	37.87	38.39	37.46	38.19	587705	38.19	up	up	correct
BEEM.US	Beam Global	20190423	5.31	5.65	5.3	5.5999	50375	5.5999	up	up	correct
BEEMW.US	Beam Global	20190423	1.1	1.2	1.1	1.16	10445	1.16	up	up	correct
BELFA.US	Bel Fuse Inc	20190423	21.7185	21.7185	21.245	21.245	262	20.2627	down	down	correct
BELFB.US	Bel Fuse Inc	20190423	24.9	25.22	24.69	24.99	8985	23.6937	up	up	correct
BFC.US	Bank First Corporation	20190423	59.59	62.5	59.59	60.7	8783	58.421	up	up	correct
BFIN.US	BankFinancial Corporation	20190423	14.87	15.515	14.73	15.35	101940	13.8127	up	down	incorrect
BFST.US	Business First Bancshares Inc	20190423	24.75	24.9	24.55	24.78	8645	23.4345	up	up	correct
BGCP.US	BGC Partners Inc	20190423	5.48	5.52	5.42	5.46	1645859	4.8019	down	down	correct
BGFDX.US	BGFDX	20190423	24.55	24.55	24.55	24.55	0	21.5479
BGFLX.US	BGFLX	20190423	24.55	24.55	24.55	24.55	0	21.4284
BGFTX.US	BGFTX	20190423	24.5	24.5	24.5	24.5	0	21.6203
BGFV.US	Big 5 Sporting Goods Corporation	20190423	2.5	2.6	2.5	2.54	215172	2.0623	up	up	correct
BGNE.US	BeiGene Ltd	20190423	120.28	121.83	117.67	121.11	571143	121.11	up	up	correct
BHF.US	Brighthouse Financial Inc	20190423	41.01	41.435	40.6	41.13	1179342	41.13	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20190423	25.65	25.82	25.55	25.63	76345	21.8172	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20190423	26.12	26.19	26.06	26.11	44666	22.0585	down	up	incorrect
BHTG.US	BioHiTech Global Inc	20190423	2.5723	2.7	2.5713	2.635	28241	2.635	up	up	correct
BIDU.US	Baidu Inc	20190423	170	174.12	168.82	173.29	2821686	173.29	up	up	correct
BIIB.US	Biogen Inc	20190423	228.27	233.35	226.74	230.21	2557275	230.21	up	down	incorrect
BILI.US	Bilibili Inc	20190423	17.62	17.99	17.611	17.73	4245891	17.73	up	up	correct
BIMI.US	BIMI International Medical Inc	20190423	3.91	4.05	3.7621	3.96	28823	3.96	up	up	correct
BIOC.US	Biocept Inc	20190423	0.9664	0.9778	0.9205	0.95	116025	9.5	down	down	correct
BIOL.US	BIOLASE Inc	20190423	2.18	2.3	2.1507	2.23	10570	2.23	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190423	4.84	4.9877	4.839	4.9	23053	4.9	up	up	correct
BIVI.US	BioVie Inc	20190423	0.08	0.08	0.0726	0.0726	79	9.075	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20190423	45.33	46.05	45.14	45.95	603344	45.3471	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20190423	6.1	6.19	6.1	6.19	279549	4.4779	up	down	incorrect
BKEP.US	Blueknight Energy Partners L.P	20190423	1.14	1.2	1.1101	1.19	366735	0.9063	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20190423	5.56	5.749	5.55	5.66	19026	4.1106	up	up	correct
BKNG.US	Booking Holdings Inc	20190423	1849.23	1895.28	1847.34	1887.73	549301	1887.73	up	up	correct
BKR.US	Baker Hughes Company	20190423	26.6	26.93	25.805	25.97	7332265	23.5722	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20190423	18.88	18.8899	18.7274	18.7708	6912	16.9648	down	down	correct
BKYI.US	BIO	20190423	1.1844	1.1844	1.17	1.17	69	9.36	down	up	incorrect
BL.US	BlackLine Inc	20190423	47.53	48.58	47.39	48.22	303267	48.22	up	up	correct
BLBD.US	Blue Bird Corporation	20190423	18.71	18.76	18.46	18.48	63293	18.48	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190423	3	3.11	3	3.07	634881	30.7	up	up	correct
BLDP.US	Ballard Power Systems Inc	20190423	3.41	3.48	3.4	3.41	565430	3.41
BLFS.US	BioLife Solutions Inc	20190423	16.2	17.08	16.08	16.2	198916	16.2
BLIN.US	Bridgeline Digital Inc	20190423	0.1943	0.1943	0.1617	0.174	1541907	8.7	down	down	correct
BLKB.US	Blackbaud Inc	20190423	79.29	81.39	79.1	80.7	205415	80.2213	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20190423	19.03	19.43	19.03	19.34	757933	18.8503	up	up	correct
BLNK.US	Blink Charging Co	20190423	3.14	3.18	3.0701	3.18	243082	3.18	up	up	correct
BLNKW.US	BLNKW	20190423	0.98	1	0.91	0.91	17942	0.91	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20190423	0.665	0.665	0.64	0.6498	4567	9.747	down	down	correct
BLRX.US	BioLineRx Ltd	20190423	0.362	0.377	0.361	0.37	44123	5.55	up	up	correct
BLU.US	BELLUS Health Inc	20190423	1.01	1.01	0.95	0.9741	8583	3.5068	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20190423	9.75	9.75	9.75	9.75	0	9.0087
BLUE.US	bluebird bio Inc	20190423	135.7626	139.7606	133.5437	139.021	600881	90.0395	up	up	correct
BMRA.US	Biomerica Inc	20190423	2.3973	2.4262	2.3973	2.3999	11207	2.3999	up	up	correct
BMRC.US	Bank of Marin Bancorp	20190423	42.08	42.88	41.99	42.6	44694	39.8596	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190423	83.58	87.19	83.58	86	1303765	86	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190423	35.55	36.42	35.25	36.39	78170	33.4623	up	up	correct
BNFT.US	Benefitfocus Inc	20190423	39.43	40.54	39.19	39.55	358624	39.55	up	up	correct
BNGO.US	Bionano Genomics Inc	20190423	4.17	4.17	4.17	4.17	150	4.17
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190423	1.13	1.2	1.13	1.2	312	1.2	up	up	correct
BNSO.US	Bonso Electronics International Inc	20190423	2.7	2.7	2.579	2.64	19705	2.64	down	down	correct
BNTC.US	Benitec Biopharma Inc	20190423	1.76	1.76	1.709	1.75	374	26.25	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190423	10.77	10.97	10.67	10.91	49764	10.3304	up	up	correct
BOKF.US	BOK Financial Corporation	20190423	84.95	87.34	84.365	87.34	167047	81.0645	up	up	correct
BOMN.US	Boston Omaha Corporation	20190423	25.01	25.19	24.12	24.59	83836	24.59	down	down	correct
BOOM.US	DMC Global Inc	20190423	68.42	69.295	66.8	67.82	283594	67.0752	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190423	2.61	2.62	2.5101	2.6	13743	2.6	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20190423	14.8	14.8	14.8	14.8	2819	12.7046
BOXL.US	Boxlight Corporation	20190423	4.15	4.241	4.1	4.16	223449	4.16	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20190423	75.72	78.405	75.07	77.64	381853	77.64	up	up	correct
BPOP.US	Popular Inc	20190423	55.98	57.06	55.97	57.03	616480	52.5464	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190423	25.1613	25.1656	25.02	25.1	9035	21.5242	down	up	incorrect
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190423	26.45	26.6	26.41	26.6	5007	23.158	up	up	correct
BPRN.US	The Bank of Princeton	20190423	32.23	32.23	30.5	31.18	24662	29.7835	down	down	correct
BPTH.US	Bio	20190423	18	18.95	18	18.05	328548	18.05	up	down	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190423	20.81	20.9	20.7	20.77	1613400	17.3642	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20190423	25.09	25.09	25.041	25.09	22400	20.8812
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190423	0.47	0.47	0.435	0.465	33700	0.465	down	down	correct
BRID.US	Bridgford Foods Corporation	20190423	24.7251	25.2	24.7251	24.898	1070	24.898	up	up	correct
BRKL.US	Brookline Bancorp Inc	20190423	14.45	14.79	14.35	14.64	260096	13.3013	up	up	correct
BRKR.US	Bruker Corporation	20190423	37.49	38.13	37	37.81	1471147	37.4948	up	up	correct
BRKS.US	Brooks Automation Inc	20190423	31.75	31.95	31.5572	31.77	593409	31.1473	up	up	correct
BROG.US	Brooge Energy Limited	20190423	10.09	10.09	10.085	10.09	108000	10.09
BROGW.US	Brooge Energy Limited	20190423	0.22	0.22	0.21	0.22	139900	0.22
BRQS.US	Borqs Technologies Inc	20190423	4.5799	4.8501	4.5799	4.8501	1400	4.8501	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190423	0.75	0.75	0.64	0.72	61025	2880	down	down	correct
BRY.US	Berry Corporation	20190423	12.95	13.24	12.93	12.95	727183	11.68
BSET.US	Bassett Furniture Industries Incorporated	20190423	16.75	17.1389	16.75	17.02	22812	15.3558	up	up	correct
BSGM.US	BioSig Technologies Inc	20190423	6.37	6.4985	6.31	6.4499	33492	6.4499	up	up	correct
BSQR.US	BSQUARE Corporation	20190423	1.9563	1.99	1.91	1.91	4298	1.91	down	down	correct
BSRR.US	Sierra Bancorp	20190423	24.7	26.48	24.7	25.65	78283	23.3551	up	up	correct
BSVN.US	Bank7 Corp	20190423	17.81	17.81	17.4748	17.5	1755	15.9063	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20190423	9.79	10.22	9.7701	10.05	40567	10.05	up	up	correct
BTB.US	Bit Brother Limited	20190423	2.13	2.22	2.12	2.15	183700	2.15	up	up	correct
BTBT.US	Bit Digital Inc	20190423	8.21	8.21	7.39	8.21	1414	8.21
BTCS.US	BTCS Inc. Common Stock	20190423	0.7045	0.83	0.6845	0.78	9564	7.8	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20190423	0.88	0.9	0.88	0.89	8537	0.89	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190423	3.55	3.55	3.12	3.1399	29689	6.2798	down	down	correct
BUSE.US	First Busey Corporation	20190423	24.78	25.6	24.74	25.51	122216	23.0653	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190423	6.64	7.26	6.35	7.18	27762	7.18	up	up	correct
BWAY.US	BrainsWay Ltd	20190423	11.55	11.55	11.04	11.31	26276	11.31	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20190423	10.49	10.81	10.32	10.6	46825	10.6	up	up	correct
BWEN.US	Broadwind Inc	20190423	2	2	1.8593	1.91	31839	1.91	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20190423	29.94	30.08	29.75	30.06	9718	28.0348	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190423	9.95	9.95	9.95	9.95	0	8.9395
BYFC.US	Broadway Financial Corporation	20190423	1.3	1.3	1.3	1.3	443	1.3
BYRN.US	Byrna Technologies Inc	20190423	1.519	1.519	1.519	1.519	50	1.519
BYSI.US	BeyondSpring Inc	20190423	15.69	15.7	14.2	14.54	12371	14.54	down	down	correct
BZUN.US	Baozun Inc	20190423	43.59	45.28	43.47	44.61	3395834	44.61	up	up	correct
CAAS.US	China Automotive Systems Inc	20190423	2.9112	2.9555	2.9045	2.93	6398	2.93	up	down	incorrect
CAC.US	Camden National Corporation	20190423	41.98	42.66	41.89	42.52	39496	39.1276	up	up	correct
CACC.US	Credit Acceptance Corporation	20190423	474.14	489.375	474.07	488.75	166718	488.75	up	down	incorrect
CADCX.US	CADCX	20190423	25.75	25.75	25.75	25.75	0	22.255
CADEX.US	CADEX	20190423	25.75	25.75	25.75	25.75	0	22.3657
CADFX.US	CION Ares Diversified Credit Fund W	20190423	25.77	25.77	25.77	25.77	0	22.2933
CADUX.US	CADUX	20190423	25.75	25.75	25.75	25.75	0	22.2714
CADWX.US	CADWX	20190423	25.75	25.75	25.75	25.75	0	23.6496
CAKE.US	The Cheesecake Factory Incorporated	20190423	47.77	48.73	47.77	48.34	760732	46.6281	up	up	correct
CALA.US	Calithera Biosciences Inc	20190423	6.04	6.32	5.99	6.28	80449	6.28	up	up	correct
CALB.US	California BanCorp	20190423	18.91	18.92	18.85	18.9	4200	18.9	down	down	correct
CALM.US	Cal	20190423	40.68	40.97	40.37	40.87	319023	40.5669	up	up	correct
CAMP.US	CalAmp Corp	20190423	13.5	13.75	13.38	13.75	476959	13.75	up	up	correct
CAMT.US	Camtek Ltd	20190423	10.38	10.68	10.31	10.59	172288	10.3847	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20190423	0.512	0.533	0.49	0.4937	16040	4.937	down	down	correct
CAR.US	Avis Budget Group Inc	20190423	35.97	36.85	35.74	36.19	1319657	36.19	up	up	correct
CARA.US	Cara Therapeutics Inc	20190423	17.75	19.15	17.7	18.91	858696	18.91	up	up	correct
CARE.US	Carter Bankshares Inc	20190423	18.86	18.89	18.65	18.87	24479	18.7358	up	up	correct
CARG.US	CarGurus Inc	20190423	36.47	36.91	36.21	36.67	838660	36.67	up	up	correct
CARV.US	Carver Bancorp Inc	20190423	3.45	3.45	3.37	3.37	1028	3.37	down	down	correct
CASA.US	Casa Systems Inc	20190423	9.78	9.96	9.58	9.89	346351	9.89	up	up	correct
CASH.US	Meta Financial Group Inc	20190423	22.58	22.85	22.39	22.77	176592	22.3919	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190423	3.34	3.37	3.26	3.32	107982	3.32	down	down	correct
CASS.US	Cass Information Systems Inc	20190423	47.86	49.59	47.86	49.19	29226	46.0493	up	up	correct
CASY.US	Casey's General Stores Inc	20190423	132.39	133.87	132.28	132.98	205482	130.2342	up	down	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20190423	8.25	8.51	8.13	8.18	102462	49.08	down	down	correct
CATC.US	Cambridge Bancorp	20190423	81.51	83.75	81.5	83.35	2810	76.7968	up	up	correct
CATY.US	Cathay General Bancorp	20190423	35.15	36.185	35.09	36.15	360005	32.923	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20190423	1.04	1.06	0.9	0.9199	269131	0.9199	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190423	12	12.72	11.8973	12.47	650780	12.47	up	down	incorrect
CBFV.US	CB Financial Services Inc	20190423	23.115	23.28	22.86	23.2	6109	20.7157	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190423	8.83	8.88	8.51	8.59	157842	8.59	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190423	1.43	1.79	1.4	1.58	776547	1.58	up	up	correct
CBMB.US	CBM Bancorp Inc	20190423	12.98	12.9808	12.98	12.9808	9638	11.6083	up	up	correct
CBNK.US	Capital Bancorp Inc	20190423	12.1	12.1	11.69	11.69	1572	11.643	down	down	correct
CBOE.US	Cboe Global Markets Inc	20190423	101.66	102	100.69	101.12	514191	97.5116	down	up	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20190423	157.12	160.26	157.09	159.45	484440	146.7338	up	up	correct
CBSH.US	Commerce Bancshares Inc	20190423	55.6761	56.8762	55.5333	56.8381	498410	49.2712	up	up	correct
CBTX.US	CBTX Inc	20190423	31.94	32.56	31.8183	32.35	24020	30.9348	up	up	correct
CCB.US	Coastal Financial Corporation	20190423	16.1	16.18	15.75	15.95	15568	15.95	down	down	correct
CCBG.US	Capital City Bank Group Inc	20190423	21.9894	23.182	21.9894	22.74	5402	21.333	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190423	20.05	20.23	20.04	20.15	51988	16.2199	up	up	correct
CCEP.US	Coca	20190423	52.1	52.63	51.98	52.63	1201187	48.5375	up	up	correct
CCLFX.US	CCLFX	20190423	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190423	3.02	3.12	3.02	3.02	74112	2.7907
CCMP.US	CMC Materials Inc	20190423	125.53	127.45	125.23	127.13	165113	122.6234	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190423	1.6	1.6619	1.5578	1.61	35217	1.61	up	down	incorrect
CCNE.US	CNB Financial Corporation	20190423	27.13	27.89	27.13	27.89	26458	25.7369	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20190423	56.7	56.75	56.12	56.29	210689	50.1602	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20190423	6.89	7.17	6.88	7.04	146548	7.04	up	down	incorrect
CCXI.US	ChemoCentryx Inc	20190423	12.31	12.87	12.2402	12.78	273549	12.78	up	up	correct
CDEV.US	Centennial Resource Development Inc	20190423	10.73	10.87	10.5107	10.86	2833597	10.86	up	up	correct
CDK.US	CDK Global Inc	20190423	61.33	62.03	61.18	62	625471	59.8185	up	up	correct
CDLX.US	Cardlytics Inc	20190423	14.61	15.06	14.53	14.89	204893	14.89	up	up	correct
CDMO.US	Avid Bioservices Inc	20190423	4.33	4.67	4.3275	4.62	181981	4.62	up	up	correct
CDNA.US	CareDx Inc	20190423	25.72	26.91	25.65	26.65	1243711	26.65	up	up	correct
CDNS.US	Cadence Design Systems Inc	20190423	68.5	69.69	65.88	66.7	5947501	66.7	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20190423	2.31	2.52	2.29	2.3	139313	2.3	down	down	correct
CDW.US	CDW Corporation	20190423	105.04	106.4	104.8454	106.1	738907	102.9225	up	up	correct
CDXC.US	ChromaDex Corporation	20190423	3.98	4.26	3.98	4.22	207728	4.22	up	up	correct
CDXS.US	Codexis Inc	20190423	20.33	20.4773	20.12	20.31	245428	20.31	down	down	correct
CDZI.US	Cadiz Inc	20190423	9.85	9.87	9.71	9.81	120945	9.81	down	up	incorrect
CECE.US	CECO Environmental Corp	20190423	7.81	7.88	7.79	7.87	81892	7.87	up	up	correct
CEDAX.US	CEDAX	20190423	24.72	24.72	24.72	24.72	0	22.4549
CEDIX.US	Destra International & Event	20190423	24.72	24.72	24.72	24.72	0	21.9231
CEDLX.US	CEDLX	20190423	24.72	24.72	24.72	24.72	0	22.567
CEDTX.US	CEDTX	20190423	24.71	24.71	24.71	24.71	0	22.6543
CELC.US	Celcuity Inc	20190423	21.44	22	21.095	21.25	9670	21.25	down	down	correct
CELH.US	Celsius Holdings Inc	20190423	3.72	3.95	3.72	3.92	109556	3.92	up	down	incorrect
CEMI.US	Chembio Diagnostics Inc	20190423	7.37	7.37	7.0564	7.12	32107	7.12	down	down	correct
CENT.US	Central Garden & Pet Company	20190423	25.49	25.92	25.26	25.91	150581	25.91	up	up	correct
CENTA.US	Central Garden & Pet Company	20190423	23.43	23.82	23.21	23.81	320072	23.81	up	up	correct
CENX.US	Century Aluminum Company	20190423	8.61	8.95	8.58	8.75	1164298	8.75	up	up	correct
CERC.US	Cerecor Inc	20190423	5.74	5.885	5.531	5.82	63375	5.82	up	up	correct
CERN.US	Cerner Corporation	20190423	62.93	64.11	62.8592	63.83	3850117	61.9262	up	up	correct
CERS.US	Cerus Corporation	20190423	5.92	6.17	5.9	6.07	636552	6.07	up	up	correct
CETX.US	Cemtrex Inc	20190423	0.35	0.37	0.323	0.368	83584	2.944	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20190423	0.021	0.021	0.021	0.021	435	0.021
CEVA.US	CEVA Inc	20190423	23.84	24.09	23.63	24.01	101474	24.01	up	up	correct
CFBK.US	CF Bankshares Inc	20190423	12.4386	12.4386	12.4386	12.4386	1234	12.3273
CFFI.US	C&F Financial Corporation	20190423	51.26	52.4	51.26	52.4	1675	47.5623	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190423	13.31	13.55	13.23	13.48	267579	11.6591	up	up	correct
CFMS.US	Conformis Inc	20190423	2.33	2.5	2.32	2.44	844078	2.44	up	up	correct
CFRX.US	ContraFect Corporation	20190423	0.498	0.4999	0.4756	0.4803	881337	4.803	down	down	correct
CG.US	The Carlyle Group Inc	20190423	21	21.46	20.91	21.11	1251882	19.1619	up	up	correct
CGBD.US	TCG BDC Inc	20190423	14.8	14.96	14.8	14.9	253249	10.481	up	up	correct
CGC.US	Canopy Growth Corporation	20190423	48.34	48.63	46.86	47.41	8244086	47.41	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190423	24.89	24.89	24.89	24.89	0	21.4298
CGEN.US	Compugen Ltd	20190423	3.45	3.59	3.4369	3.51	170755	3.51	up	up	correct
CGNX.US	Cognex Corporation	20190423	55.36	57	55.22	56.84	985027	54.7969	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20190423	12.98	13.1718	12.9255	13.04	26821	10.4396	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190423	0.93	0.94	0.9	0.9245	35360	9.245	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190423	2.47	2.59	2.47	2.59	5278	2.59	up	up	correct
CHCO.US	City Holding Company	20190423	78	80.28	77.32	79.12	43167	73.0583	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190423	90.73	91.09	89.4	89.5	729524	88.5196	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20190423	31.3	32.19	31.3	32.18	159700	32.18	up	down	incorrect
CHEK.US	Check	20190423	2.58	2.65	2.58	2.59	16204	2.59	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190423	10.59	10.63	10.51	10.63	184028	8.4591	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190423	119.16	119.5	117.12	118.52	1500769	118.52	down	down	correct
CHMG.US	Chemung Financial Corporation	20190423	49.0175	49.76	49.0175	49.73	3797	45.8458	up	down	incorrect
CHNR.US	China Natural Resources Inc	20190423	1.7201	1.7485	1.7201	1.7485	695	1.7485	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20190423	14.58	14.64	13.89	14.18	1121078	14.18	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190423	90.59	91.43	90.22	90.73	932149	85.0319	up	up	correct
CHSCL.US	CHS Inc	20190423	27.499	27.57	27.34	27.4	23195	22.8004	down	down	correct
CHSCM.US	CHS Inc	20190423	26.1	26.2	26.1	26.12	59327	21.9612	up	up	correct
CHSCN.US	CHS Inc	20190423	26.8	26.84	26.5006	26.7	37718	22.2782	down	down	correct
CHSCO.US	CHS Inc	20190423	27.57	27.7	27.5442	27.6	18369	22.7284	up	up	correct
CHSCP.US	CHS Inc	20190423	28.99	29.3	28.99	29.17	18067	24.1818	up	down	incorrect
CHTR.US	Charter Communications Inc	20190423	356.5	361.32	355.325	358.63	762408	358.63	up	up	correct
CHUY.US	Chuy's Holdings Inc	20190423	19.98	20.45	19.86	20.44	100770	20.44	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20190423	8.29	8.34	8.27	8.3	147092	6.4191	up	up	correct
CHX.US	ChampionX Corporation	20190423	42.97	43.37	42.67	43	379903	43	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190423	11.02	11.11	11.01	11.1	163168	8.9226	up	up	correct
CIDM.US	Cinedigm Corp	20190423	1.98	2.03	1.93	2	79245	2	up	up	correct
CIGI.US	Colliers International Group Inc	20190423	69.24	69.71	68.89	69.43	26526	69.2039	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190423	86.2	87.03	85.96	86.96	663003	81.0609	up	up	correct
CIVB.US	Civista Bancshares Inc	20190423	21.46	22.13	21.2256	22.04	41278	20.7308	up	up	correct
CIZN.US	Citizens Holding Company	20190423	22.55	22.765	22.17	22.31	1390	19.6246	down	up	incorrect
CJJD.US	China Jo	20190423	1.37	1.45	1.35	1.37	715280	1.37
CKPT.US	Checkpoint Therapeutics Inc	20190423	3.75	3.75	3.38	3.74	98569	3.74	down	down	correct
CLAR.US	Clarus Corporation	20190423	12.7785	13.078	12.6089	12.978	305622	12.7519	up	up	correct
CLBK.US	Columbia Financial Inc	20190423	15.11	15.23	15.01	15.21	245146	15.21	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20190423	3.03	3.07	3.0082	3.06	19617	3.06	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20190423	3.66	4.0588	3.66	3.97	1162137	3.97	up	down	incorrect
CLFD.US	Clearfield Inc	20190423	15.1	15.5	15.06	15.17	19983	15.17	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190423	5.2501	5.2501	5.05	5.1001	5604	5.1001	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20190423	0.88	0.88	0.85	0.88	4154	0.88
CLLS.US	Cellectis S.A	20190423	20.32	20.84	20.21	20.6	92161	20.6	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190423	3.67	3.87	3.67	3.8	221488	3.8	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20190423	3.22	3.47	3.19	3.43	1931455	3.43	up	up	correct
CLPS.US	CLPS Incorporation	20190423	9.56	9.79	9.24	9.78	5992	9.78	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20190423	2.32	2.4	2.31	2.4	15954	2.4	up	up	correct
CLRO.US	ClearOne Inc	20190423	2.118	2.15	2.07	2.1	10660	2.1	down	down	correct
CLSD.US	Clearside Biomedical Inc	20190423	1.23	1.34	1.21	1.3	481880	1.3	up	down	incorrect
CLSK.US	CleanSpark Inc	20190423	2.88	3.08	2.88	3.015	6401	30.15	up	up	correct
CLSN.US	Celsion Corporation	20190423	2.35	2.41	2.3361	2.38	123958	2.38	up	up	correct
CLVS.US	Clovis Oncology Inc	20190423	20.25	20.98	19.96	20.83	1347551	20.83	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190423	1.708	1.816	1.708	1.788	265890	1.1542	up	up	correct
CLXT.US	Calyxt Inc	20190423	17.75	17.9	16.79	17.33	62087	17.33	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20190423	39.58	40.35	39.48	39.97	78931	39.2881	up	up	correct
CMCSA.US	Comcast Corporation	20190423	41.97	42.19	41.71	41.99	16963590	39.9578	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20190423	18.8728	19.14	18.8728	19.14	3521	42.1431	up	up	correct
CME.US	CME Group Inc	20190423	174.8	175.45	173.56	174.79	1403528	160.3201	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190423	16.7	17.03	16.69	17	1518400	17	up	up	correct
CMII.US	CM Life Sciences II Inc	20190423	0.055	0.055	0.055	0.055	0	0.055
CMLS.US	Cumulus Media Inc	20190423	18	18	16.55	16.98	73224	16.98	down	up	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190423	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190423	98.88	100.16	90.752	93.76	574	93.76	down	down	correct
CMPR.US	Cimpress plc	20190423	87.79	90.695	87.48	89.72	133054	89.72	up	up	correct
CMRX.US	Chimerix Inc	20190423	2.68	2.74	2.63	2.72	305491	2.72	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190423	23.33	23.72	23.22	23.66	67580	22.6136	up	up	correct
CNBKA.US	Century Bancorp Inc	20190423	89.5	91.25	89.5	90.74	13138	89.092	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20190423	9.46	9.79	9.38	9.65	143921	9.65	up	up	correct
CNDT.US	Conduent Incorporated	20190423	13.05	13.35	13.02	13.25	1340228	13.25	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20190423	1.55	1.56	1.47	1.47	303848	1.47	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190423	22.75	23.1973	22.75	23.1973	750	18.7147	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20190423	13.5	13.5	13.5	13.5	2500	13.5
CNOB.US	ConnectOne Bancorp Inc	20190423	20.27	20.71	20.24	20.61	177690	19.7069	up	up	correct
CNRLX.US	CNRLX	20190423	10.24	10.24	10.24	10.24	0	10.24
CNROX.US	CNROX	20190423	10.37	10.37	10.37	10.37	0	8.3083
CNSL.US	Consolidated Communications Holdings Inc	20190423	9.08	9.16	8.87	8.92	1676989	8.92	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190423	7800	7800	7800	7800	0	7800
CNTX.US	Context Therapeutics Inc. Common Stock	20190423	600	600	402	570	4300	570	down	up	incorrect
CNTY.US	Century Casinos Inc	20190423	9	9.1	8.79	8.97	103833	8.97	down	up	incorrect
CNXN.US	PC Connection Inc	20190423	35.29	36.57	35.21	36.23	62511	35.069	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190423	2.63	2.73	2.55	2.55	3585	2.55	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20190423	14.21	14.7	13.13	13.53	251339	13.53	down	up	incorrect
CODX.US	Co	20190423	1	1.04	1	1.04	99415	1.04	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20190423	26.5	26.5	26.5	26.5	4093	23.8652
COGT.US	Cogent Biosciences Inc	20190423	3.62	3.66	3.52	3.62	53759	14.48
COHR.US	Coherent Inc	20190423	153.73	157.15	152.57	155.93	330793	155.93	up	up	correct
COHU.US	Cohu Inc	20190423	14.75	15.13	14.73	14.82	363723	14.6109	up	down	incorrect
COKE.US	Coca	20190423	304.67	310	303	309.39	40140	306.407	up	up	correct
COLB.US	Columbia Banking System Inc	20190423	34.36	34.94	34.22	34.71	559305	31.408	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190423	14.18	15.05	14.06	14.83	457394	14.83	up	up	correct
COLM.US	Columbia Sportswear Company	20190423	102.3	103.42	101.62	103.37	303071	101.2313	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20190423	25.96	26.22	25.78	26.03	2503287	24.7929	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20190423	1.07	1.15	1.07	1.14	1374	3.42	up	up	correct
CONE.US	CyrusOne Inc	20190423	55.75	56.01	55.11	55.65	734787	51.6569	down	down	correct
CONN.US	Conn's Inc	20190423	24.37	24.8	24.1	24.76	298855	24.76	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190423	8.4	8.67	8.1	8.58	784275	8.58	up	up	correct
CORE.US	Core	20190423	35.94	37.1	35.94	36.95	245064	35.6056	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20190423	12.27	12.49	12.12	12.27	839461	12.27
COST.US	Costco Wholesale Corporation	20190423	244.65	246.53	242.21	245.58	1524628	233.8386	up	up	correct
COUP.US	Coupa Software Incorporated	20190423	93.45	95.065	92.83	94.74	616070	94.74	up	up	correct
COWN.US	Cowen Inc	20190423	16.25	16.67	16.15	16.56	408924	16.2077	up	up	correct
COWNL.US	Cowen Group Inc	20190423	25.15	25.24	25.15	25.24	11280	21.0525	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20190423	14.7	14.7	14.5	14.5	693	14.2554	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190423	5.93	5.991	5.74	5.91	7380	5.91	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20190423	11.28	11.38	11.18	11.23	79442	9.0186	down	down	correct
CPRT.US	Copart Inc	20190423	65.13	65.99	64.96	65.86	789959	65.86	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190423	5.44	5.45	5.32	5.4	825767	5.4	down	down	correct
CPSH.US	CPS Technologies Corporation	20190423	1.65	1.65	1.62	1.62	2783	1.62	down	up	incorrect
CPSI.US	Computer Programs and Systems Inc	20190423	29.38	30.07	29.38	29.86	116307	29.1641	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20190423	3.48	3.51	3.46	3.48	10872	3.48
CPTAG.US	Capitala Finance Corp	20190423	25.02	25.1	25.02	25.1	4061	21.2177	up	up	correct
CPTAL.US	Capitala Finance Corp	20190423	25.15	25.25	25.1001	25.25	3977	21.2073	up	up	correct
CRAI.US	CRA International Inc	20190423	51.38	52.2	50.71	51.53	44617	49.0731	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190423	6.92	7.38	6.91	7.33	1538238	7.33	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20190423	4.16	4.2	3.61	3.85	7787646	3.85	down	down	correct
CRDFX.US	CRDFX	20190423	24.9	24.9	24.9	24.9	0	21.4442
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190423	24.89	24.89	24.89	24.89	0	21.0792
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190423	5.74	5.74	5.56	5.56	74733	5.56	down	down	correct
CRDLX.US	CRDLX	20190423	24.89	24.89	24.89	24.89	0	21.8013
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190423	24.89	24.89	24.89	24.89	0	21.4305
CREDX.US	CREDX	20190423	10.11	10.11	10.11	10.11	0	9.6664
CREG.US	China Recycling Energy Corporation	20190423	0.714	0.715	0.661	0.6702	70173	6.702	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190423	9.5947	9.8869	9.5947	9.6629	83155	9.6629	up	up	correct
CREX.US	Creative Realities Inc	20190423	2.0792	2.0792	2.0108	2.02	4884	2.02	down	down	correct
CRIS.US	Curis Inc	20190423	1.78	1.85	1.7	1.84	91817	1.84	up	up	correct
CRMD.US	CorMedix Inc	20190423	8.89	9.09	8.48	8.48	454453	8.48	down	down	correct
CRMT.US	America's Car	20190423	94.26	97.87	94.26	97.04	98279	97.04	up	up	correct
CRNT.US	Ceragon Networks Ltd	20190423	4.28	4.38	4.15	4.18	994042	4.18	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190423	24.16	24.9	24.05	24.7	62111	24.7	up	up	correct
CRON.US	Cronos Group Inc	20190423	16.85	16.9	16.05	16.28	6468841	16.28	down	down	correct
CROX.US	Crocs Inc	20190423	25.8	26.845	25.66	26.57	1560109	26.57	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20190423	37.23	38.86	36.945	38.68	548416	38.68	up	down	incorrect
CRTO.US	Criteo S.A	20190423	22.15	22.96	22.07	22.78	456088	22.78	up	up	correct
CRUS.US	Cirrus Logic Inc	20190423	46.87	47.4	46.641	47.14	531032	47.14	up	up	correct
CRVL.US	CorVel Corporation	20190423	67.265	69.09	67.26	68.9	47961	68.9	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190423	4.2	4.35	4.1	4.33	80665	4.33	up	up	correct
CRWS.US	Crown Crafts Inc	20190423	4.97	5.05	4.95	5.05	103357	4.0634	up	up	correct
CSBR.US	Champions Oncology Inc	20190423	8.25	8.6	7.89	8.39	45958	8.39	up	down	incorrect
CSCO.US	Cisco Systems Inc	20190423	56.43	56.695	56.2	56.69	18796600	52.5166	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190423	3.01	3.1	2.88	2.96	13772	2.96	down	up	incorrect
CSGP.US	CoStar Group Inc	20190423	488.53	495.39	487.14	495.08	255191	49.508	up	up	correct
CSGS.US	CSG Systems International Inc	20190423	43.98	45.05	43.82	44.98	210665	42.5488	up	down	incorrect
CSII.US	Cardiovascular Systems Inc	20190423	34.76	35.13	34.24	34.81	317374	34.81	up	up	correct
CSIQ.US	Canadian Solar Inc	20190423	19.67	20.3	19.64	20.26	1530489	20.26	up	up	correct
CSPI.US	CSP Inc	20190423	12.285	12.872	12.285	12.6741	7204	12.1194	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190423	12.86	12.99	12.74	12.79	423809	10.3905	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190423	9.77	10.0467	9.77	9.89	5400	9.7469	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190423	25.07	25.25	25.0438	25.1217	5982	19.3893	up	down	incorrect
CSTE.US	Caesarstone Ltd	20190423	15.23	15.5	15.23	15.45	172082	14.8087	up	down	incorrect
CSTR.US	Capstar Financial Holdings Inc	20190423	15.39	15.72	15.14	15.58	20769	14.989	up	up	correct
CSWC.US	Capital Southwest Corporation	20190423	21.79	21.985	21.737	21.87	30038	15.4615	up	up	correct
CSWI.US	CSW Industrials Inc	20190423	59.24	60.07	58.56	60.05	62325	58.9807	up	up	correct
CSX.US	CSX Corporation	20190423	78.81	79.09	78.21	79.02	3437526	25.441	up	up	correct
CTAS.US	Cintas Corporation	20190423	211.53	213.69	210.37	213.4	333714	207.2806	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20190423	41.06	42.63	41.06	42.2	18636	37.8403	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20190423	4.71	4.77	4.52	4.52	77782	4.52	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20190423	1.16	1.2	1.145	1.18	40781	1.18	up	up	correct
CTIB.US	Yunhong CTI Ltd	20190423	3.09	3.09	3.09	3.09	2	3.09
CTIC.US	CTI BioPharma Corp	20190423	0.956	1.04	0.955	1.01	423736	1.01	up	up	correct
CTLP.US	Cantaloupe Inc	20190423	5.26	5.36	5.09	5.33	850772	5.33	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20190423	9.51	10.13	9.3	10.01	422730	10.01	up	up	correct
CTRE.US	CareTrust REIT Inc	20190423	23.21	23.83	23.08	23.7	1240212	20.9857	up	up	correct
CTRM.US	Castor Maritime Inc	20190423	5.25	5.41	5.15	5.24	6263	52.4	down	down	correct
CTRN.US	Citi Trends Inc	20190423	18.82	18.8206	18.38	18.55	103472	18.2106	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190423	71.77	73.05	71.545	72.85	6282901	70.2831	up	up	correct
CTSO.US	Cytosorbents Corporation	20190423	7.21	7.34	7.04	7.07	122298	7.07	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20190423	1.07	1.0899	1.03	1.04	489571	1.04	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20190423	0.2502	0.2502	0.248	0.25	30884	0.25	down	down	correct
CTXS.US	Citrix Systems Inc	20190423	100.18	101.515	99.9154	100.88	2304014	97.3536	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190423	6.1316	6.235	6.1316	6.2247	8038	3.8902	up	up	correct
CUE.US	Cue Biopharma Inc	20190423	8.2	8.44	8.06	8.42	63222	8.42	up	up	correct
CUTR.US	Cutera Inc	20190423	16.36	16.92	16.19	16.61	134316	16.61	up	up	correct
CVBF.US	CVB Financial Corp	20190423	21.11	21.49	20.91	21.47	739219	19.6186	up	up	correct
CVCO.US	Cavco Industries Inc	20190423	123.71	127.06	123.71	126.72	60824	126.72	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190423	19.4	19.72	19.31	19.53	15308	18.2472	up	down	incorrect
CVET.US	Covetrus Inc	20190423	32.41	33.085	32.41	33.04	449253	33.04	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20190423	9.53	9.77	9.47	9.61	342507	9.61	up	up	correct
CVGW.US	Calavo Growers Inc	20190423	93.74	94.74	92.965	93.6	90757	88.4715	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20190423	20.77	20.85	20.49	20.68	70061	20.68	down	up	incorrect
CVLT.US	Commvault Systems Inc	20190423	61.69	62.39	61.59	62.13	890245	62.13	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20190423	21.54	21.6575	21.1	21.33	9401	18.8	down	down	correct
CVV.US	CVD Equipment Corporation	20190423	3.63	3.6889	3.62	3.6871	7782	3.6871	up	up	correct
CWBC.US	Community West Bancshares	20190423	10.05	10.05	10.05	10.05	1459	9.4389
CWBR.US	CohBar Inc	20190423	2.23	2.27	2.2	2.27	59100	2.27	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190423	12.67	12.91	12.6	12.89	71604	12.0958	up	up	correct
CWST.US	Casella Waste Systems Inc	20190423	35.63	36.23	35.41	35.94	314398	35.94	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190423	2.36	2.4	2.31	2.39	10254	2.39	up	up	correct
CXDO.US	Crexendo Inc	20190423	2.95	2.95	2.95	2.95	200	2.95
CYAD.US	Celyad Oncology SA	20190423	20.76	21.38	20.4831	20.51	1927	20.51	down	down	correct
CYAN.US	Cyanotech Corporation	20190423	3.4	3.4444	3.31	3.4444	3936	3.4444	up	up	correct
CYBE.US	CyberOptics Corporation	20190423	17.65	17.89	17.4143	17.74	30002	17.74	up	down	incorrect
CYBR.US	CyberArk Software Ltd	20190423	122.06	126.45	121.54	126.02	1209290	126.02	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190423	0.7	0.7199	0.68	0.7101	4622	14.202	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20190423	15.54	15.92	15.25	15.49	176244	15.49	down	down	correct
CYPS.US	Cyclo3pss Corporation	20190423	0.0015	0.0015	0.0015	0.0015	2000	0.0015
CYRN.US	Cyren Ltd	20190423	1.96	2	1.95	1.97	40732	1.97	up	down	incorrect
CYRX.US	Cryoport Inc	20190423	13.41	14.04	13.36	14	224239	14	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190423	0.59	0.6	0.59	0.6	140	60	up	up	correct
CYTK.US	Cytokinetics Incorporated	20190423	8.47	9.2	8.344	8.96	839625	8.96	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20190423	0.301	0.3173	0.301	0.3173	419847	0.3173	up	up	correct
CZNC.US	Citizens & Northern Corporation	20190423	27.49	27.8	27.35	27.8	12527	24.332	up	up	correct
CZR.US	Caesars Entertainment Inc	20190423	50.04	50.94	49.78	50.64	619550	50.64	up	up	correct
DAKT.US	Daktronics Inc	20190423	7.47	7.62	7.46	7.47	83655	7.2318
DALN.US	DallasNews Corporation Series A Common Stock	20190423	3.92	4	3.92	4	1864	12.9379	up	up	correct
DARE.US	Daré Bioscience Inc	20190423	1.04	1.05	1	1.02	251166	1.02	down	down	correct
DBVT.US	DBV Technologies S.A	20190423	9	9.29	8.96	9.1	209745	9.1	up	up	correct
DBX.US	Dropbox Inc	20190423	22.79	23.45	21.97	23.33	5648970	23.33	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20190423	19.16	19.66	19.09	19.6	95702	16.6483	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190423	24.24	25.43	24.1	25.35	155039	25.35	up	up	correct
DCTH.US	Delcath Systems Inc	20190423	0.144	0.1449	0.1022	0.1366	175440	95.62	down	down	correct
DENN.US	Denny's Corporation	20190423	17.53	17.72	17.12	17.66	252803	17.66	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190423	2.99	2.99	2.76	2.76	12814	2.76	down	up	incorrect
DGICA.US	Donegal Group Inc	20190423	12.81	13.35	12.63	13.34	68949	11.8998	up	up	correct
DGII.US	Digi International Inc	20190423	12.76	13.06	12.6	13.04	130484	13.04	up	up	correct
DGLY.US	Digital Ally Inc	20190423	4.1	4.18	3.8	4.1	127796	4.1
DHC.US	Diversified Healthcare Trust	20190423	8.09	8.26	8.04	8.16	2485011	7.4876	up	up	correct
DHCNI.US	DHCNI	20190423	21.56	21.8	21.56	21.7	33800	18.4654	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20190423	24.25	24.45	24.16	24.33	66465	22.4084	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20190423	142.93	147.5372	142.5	144.7	20476	123.4527	up	up	correct
DIOD.US	Diodes Incorporated	20190423	36.38	37.25	36.13	37.12	390651	37.12	up	down	incorrect
DISCA.US	Discovery Inc	20190423	29.06	29.79	29.06	29.47	4026531	29.47	up	up	correct
DISCK.US	Discovery Inc	20190423	27.13	27.83	27.13	27.55	1905631	27.55	up	up	correct
DISH.US	DISH Network Corporation	20190423	33.78	34.115	33.48	33.66	2149663	33.66	down	down	correct
DJCO.US	Daily Journal Corporation	20190423	219.64	221	219.64	221	505	221	up	up	correct
DLHC.US	DLH Holdings Corp	20190423	5.81	6.19	5.81	6.12	84785	6.12	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20190423	1.44	1.46	1.44	1.46	943	7.3	up	up	correct
DLTH.US	Duluth Holdings Inc	20190423	16.5	16.79	16.22	16.69	509019	16.69	up	up	correct
DLTR.US	Dollar Tree Inc	20190423	108.21	109.57	107.18	109.3	1895114	109.3	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20190423	3.35	3.45	3.2663	3.32	58430	3.32	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190423	19.76	20.248	19.76	20	123116	15.0596	up	up	correct
DMRC.US	Digimarc Corporation	20190423	28.03	28.51	27.59	28.26	96479	28.26	up	up	correct
DNLI.US	Denali Therapeutics Inc	20190423	24.83	24.83	23.76	24.3	676708	24.3	down	down	correct
DOCU.US	DocuSign Inc	20190423	54.4	55.5508	54.2	55.24	1497789	55.24	up	up	correct
DOGZ.US	Dogness (International) Corporation	20190423	2.92	3.08	2.89	2.9	68454	2.9	down	down	correct
DOMO.US	Domo Inc	20190423	36	37.48	36	36.95	1038474	36.95	up	up	correct
DOOO.US	BRP Inc	20190423	31.17	32.16	31.17	32.07	16008	31.7288	up	down	incorrect
DORM.US	Dorman Products Inc	20190423	93.5	94.01	91.985	93.49	131938	93.49	down	up	incorrect
DOX.US	Amdocs Limited	20190423	54.3	54.64	53.93	54.21	1027337	51.6337	down	down	correct
DRIO.US	DarioHealth Corp	20190423	0.74	0.76	0.7301	0.7368	85832	14.736	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190423	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190423	13.87	14.05	13.375	13.99	434010	13.99	up	down	incorrect
DRRX.US	DURECT Corporation	20190423	0.5602	0.5814	0.5571	0.5684	215480	0.5684	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190423	6.6	6.6	6.6	6.6	1000	6.6
DSGX.US	The Descartes Systems Group Inc	20190423	38.22	38.65	37.36	37.42	123894	37.42	down	down	correct
DSKE.US	Daseke Inc	20190423	5.1	5.16	5.06	5.08	378164	5.08	down	up	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190423	0.37	0.376	0.37	0.376	686	0.376	up	down	incorrect
DSPG.US	DSP Group Inc	20190423	14.76	14.91	14.66	14.76	31663	14.76
DSWL.US	Deswell Industries Inc	20190423	2.96	2.9979	2.96	2.9979	576	2.5458	up	up	correct
DTEA.US	DAVIDsTEA Inc	20190423	1.42	1.44	1.38	1.44	130561	1.44	up	up	correct
DTIL.US	Precision BioSciences Inc	20190423	13.7	13.9	13.21	13.58	226824	13.58	down	down	correct
DTSS.US	Datasea Inc	20190423	2.2475	2.2475	2.2475	2.2475	172	2.2475
DTST.US	Data Storage Corporation	20190423	0.175	0.175	0.1485	0.1595	10933	0.1595	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20190423	10.92	10.92	10.92	10.92	50	10.92
DVAX.US	Dynavax Technologies Corporation	20190423	6.34	6.59	6.3	6.51	798410	6.51	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20190423	3.7	3.95	3.62	3.92	3611	3.92	up	up	correct
DWSN.US	Dawson Geophysical Company	20190423	2.73	2.73	2.66	2.67	95009	2.67	down	down	correct
DXCM.US	DexCom Inc	20190423	117.25	119.36	114.31	118.03	1356222	118.03	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190423	2.27	2.27	2.17	2.18	12864	2.18	down	down	correct
DXPE.US	DXP Enterprises Inc	20190423	44.19	45.06	43.77	44.82	48448	44.82	up	down	incorrect
DXYN.US	The Dixie Group Inc	20190423	0.81	0.89	0.77	0.855	65286	0.855	up	up	correct
DYAI.US	Dyadic International Inc	20190423	3.6	3.6	3.4369	3.53	63589	3.53	down	down	correct
DYNT.US	Dynatronics Corporation	20190423	1.9999	2	1.993	2	11440	2	up	up	correct
DZSI.US	DZS Inc	20190423	10.3215	10.74	10.26	10.74	4905	10.74	up	up	correct
EA.US	Electronic Arts Inc	20190423	93.1	94.96	92.84	94.63	3850762	94.0367	up	up	correct
EAST.US	Eastside Distilling Inc	20190423	5.8275	5.95	5.6655	5.95	9988	5.95	up	up	correct
EBAY.US	eBay Inc	20190423	36.07	36.79	36.04	36.67	14144340	35.352	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190423	25.92	25.94	25.86	25.93	184042	23.4394	up	up	correct
EBIX.US	Ebix Inc	20190423	47.2	49.96	47.2	49.36	217943	47.9929	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190423	16.99	17.051	16.66	16.9	12312	15.9644	down	up	incorrect
EBSB.US	Meridian Bancorp Inc	20190423	16.38	16.71	16.255	16.69	97948	15.8362	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190423	30.87	32.61	30.6525	32.6	18179	30.4724	up	up	correct
ECHO.US	Echo Global Logistics Inc	20190423	24.97	25.08	24.82	24.94	149683	24.94	down	down	correct
ECOL.US	US Ecology Inc	20190423	59.37	60.44	59.24	60.09	148154	59.544	up	up	correct
ECOR.US	electroCore Inc	20190423	6.17	6.3	6.047	6.18	29376	6.18	up	up	correct
ECPG.US	Encore Capital Group Inc	20190423	29.09	29.59	28.8201	29.57	134953	29.57	up	up	correct
EDAP.US	EDAP TMS S.A	20190423	4.43	4.67	4.27	4.62	202509	4.62	up	up	correct
EDIT.US	Editas Medicine Inc	20190423	26.43	27.6	26.23	27.44	626055	27.44	up	up	correct
EDRY.US	EuroDry Ltd	20190423	7.85	8.0166	7.85	8	3576	8	up	up	correct
EDSA.US	Edesa Biotech Inc	20190423	1	1.06	1	1.05	90458	6.3	up	up	correct
EDUC.US	Educational Development Corporation	20190423	9.41	9.41	9.05	9.15	4032	8.4177	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190423	148.03	149.27	147.55	147.97	480429	147.97	down	down	correct
EFOI.US	Energy Focus Inc	20190423	0.7	0.71	0.65	0.6595	314690	3.2975	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20190423	41.51	43.49	41.26	42.45	222423	40.3297	up	up	correct
EGAN.US	eGain Corporation	20190423	9.55	10.04	9.47	9.85	228846	9.85	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20190423	53.99	55.14	53.535	54.22	195755	51.1406	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20190423	5.2	5.38	5.18	5.38	306219	35.7756	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190423	49.06	52.15	49.02	52.04	277977	52.04	up	up	correct
EHTH.US	eHealth Inc	20190423	57.7	60.58	57.44	60.15	583161	60.15	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190423	11.26	11.26	11	11.07	326418	11.07	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20190423	2.24	2.4	2.23	2.37	10034	35.55	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190423	2.98	3.1944	2.77	2.94	4511	52.92	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190423	11.3	12.5	11.3	12.45	54658	12.45	up	up	correct
ELSE.US	Electro	20190423	3.64	3.64	3.64	3.64	31	3.64
ELTK.US	Eltek Ltd	20190423	1.5	1.54	1.44	1.5	12540	1.5
EMCF.US	Emclaire Financial Corp	20190423	30.04	30.04	30.04	30.04	95	26.6447
EMKR.US	EMCORE Corporation	20190423	4.03	4.14	4.01	4.11	64786	4.11	up	up	correct
EML.US	The Eastern Company	20190423	28.7932	29.05	28.7932	29.05	3947	27.6202	up	up	correct
ENDP.US	Endo International plc	20190423	7.19	7.45	6.97	7.38	2959432	7.38	up	up	correct
ENG.US	ENGlobal Corporation	20190423	0.65	0.69	0.65	0.68	28465	0.68	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20190423	8.43	8.99	7.9898	8.99	2878	8.99	up	down	incorrect
ENOB.US	Enochian Biosciences Inc	20190423	6.53	6.73	6.49	6.71	36003	6.71	up	down	incorrect
ENPH.US	Enphase Energy Inc	20190423	9.32	9.86	9.23	9.75	2711633	9.75	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190423	10.06	10.06	10.06	10.06	4400	10.06
ENSG.US	The Ensign Group Inc	20190423	48.8451	50.8744	48.5551	50.2446	232625	46.58	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190423	85.5	91.49	84.95	89.19	495875	89.19	up	up	correct
ENTG.US	Entegris Inc	20190423	40.71	40.995	40.41	40.69	858363	40.163	down	down	correct
ENTX.US	Entera Bio Ltd	20190423	4.02	4.27	4.02	4.27	2780	4.27	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190423	0.34	0.35	0.325	0.346	9377	34.6	up	up	correct
EOLS.US	Evolus Inc	20190423	24.3	26.5	24.3	25.94	527634	25.94	up	down	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20190423	48.38	49.84	48.1	49.73	218357	49.73	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20190423	2.46	2.46	2.0924	2.2975	14464	2.2975	down	down	correct
EPSN.US	Epsilon Energy Ltd	20190423	4.55	4.55	4.45	4.45	1622	4.45	down	down	correct
EPZM.US	Epizyme Inc	20190423	12.7	12.93	12.445	12.7	1256402	12.7
EQ.US	Equillium Inc	20190423	5.73	6.29	5.3	5.42	22633	5.42	down	down	correct
EQBK.US	Equity Bancshares Inc	20190423	28.2	28.355	24.52	24.71	453264	24.6525	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20190423	449.45	452.82	444.51	450.21	369845	430.5906	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190423	10.02	10.13	10	10.1	5112519	9.7387	up	up	correct
ERIE.US	Erie Indemnity Company	20190423	176.39	181.38	176.39	181.02	135975	170.8799	up	up	correct
ERII.US	Energy Recovery Inc	20190423	9.56	9.57	9.41	9.53	124436	9.53	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20190423	8.13	8.13	7.71	7.71	855	7.71	down	up	incorrect
ESBK.US	Elmira Savings Bank	20190423	16.1135	16.5	16.108	16.4506	11343	14.3446	up	up	correct
ESCA.US	Escalade Incorporated	20190423	11.3	11.6	11.3	11.6	6138	10.4483	up	up	correct
ESEA.US	Euroseas Ltd	20190423	0.712	0.7488	0.712	0.7301	41854	5.8408	up	up	correct
ESGR.US	Enstar Group Limited	20190423	177.88	178.5	176.02	176.76	59694	176.76	down	up	incorrect
ESGRO.US	Enstar Group Limited	20190423	25.81	25.8373	25.78	25.78	82553	21.5394	down	down	correct
ESGRP.US	Enstar Group Limited	20190423	26.03	26.18	26.03	26.12	21891	21.9296	up	up	correct
ESLT.US	Elbit Systems Ltd	20190423	138.68	139.6	138.12	138.66	6582	134.0898	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20190423	42.09	44.29	41.71	43.5	922592	43.5	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20190423	22.45	22.59	22.29	22.39	4680	22.39	down	down	correct
ESSA.US	ESSA Bancorp Inc	20190423	15.25	15.52	15.25	15.52	7163	14.3233	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20190423	23.05	23.61	22.47	23.3	83910	23.3	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20190423	7.2	7.33	7.17	7.3	12905	6.7894	up	up	correct
ET.US	PE	20190423	24.9	24.95	24.82	24.88	1604065	20.9154	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20190423	7.53	7.63	7.26	7.63	11657	7.63	up	up	correct
ETSY.US	Etsy Inc	20190423	63.95	65.56	63.72	65.22	1767635	65.22	up	down	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20190423	5.92	6.64	5.92	6.48	90215	6.48	up	up	correct
EVBG.US	Everbridge Inc	20190423	68.69	70.23	68.64	69.93	399757	69.93	up	up	correct
EVER.US	EverQuote Inc	20190423	8.46	8.6	8.432	8.58	26500	8.58	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190423	4.25	4.25	3.95	3.95	13723	3.95	down	down	correct
EVGN.US	Evogene Ltd	20190423	2.24	2.2567	2.205	2.23	22871	2.23	down	down	correct
EVK.US	Ever	20190423	3.61	3.74	3.54	3.74	3047	3.74	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20190423	8.43	8.6	8.12	8.49	45205	8.49	up	up	correct
EVOK.US	Evoke Pharma Inc	20190423	0.72	0.7291	0.7055	0.7111	266968	0.7111	down	down	correct
EVOL.US	Evolving Systems Inc	20190423	1.1754	1.21	1.15	1.21	11892	1.21	up	up	correct
EVOP.US	EVO Payments Inc	20190423	28.26	29.3	28.26	29.04	169232	29.04	up	up	correct
EWBC.US	East West Bancorp Inc	20190423	50.06	51.07	49.96	51.06	941433	47.8635	up	up	correct
EXAS.US	Exact Sciences Corporation	20190423	90.86	94.17	89.51	93.94	1402650	93.94	up	up	correct
EXC.US	Exelon Corporation	20190423	49.52	49.97	49.31	49.74	6572956	45.2594	up	up	correct
EXEL.US	Exelixis Inc	20190423	20.62	21.48	20.26	21.4	4796729	21.4	up	up	correct
EXLS.US	ExlService Holdings Inc	20190423	60.95	62	60.76	61.92	149521	61.92	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190423	80	80.08	79.54	79.98	817687	77.1709	down	down	correct
EXPE.US	Expedia Group Inc	20190423	124.45	126.48	124.1	125.88	1631564	124.3035	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20190423	10.5	10.5	10.17	10.34	61235	5.1612	down	down	correct
EXPO.US	Exponent Inc	20190423	55.78	56.82	55.205	56.03	302181	54.6438	up	up	correct
EXTR.US	Extreme Networks Inc	20190423	7.74	7.97	7.6901	7.97	1281628	7.97	up	up	correct
EYE.US	National Vision Holdings Inc	20190423	28.7	29.41	28.5	29.1	569842	29.1	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190423	0.29	0.31	0.29	0.2951	6692	4.4265	up	up	correct
EYEN.US	Eyenovia Inc	20190423	6.4	6.45	6.2225	6.24	32407	6.24	down	down	correct
EYES.US	Second Sight Medical Products Inc	20190423	0.93	0.9479	0.89	0.9	33286	7.2	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190423	0.24	0.24	0.22	0.22	5727	1.76	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190423	1.73	1.7384	1.58	1.7	380523	17	down	down	correct
EZPW.US	EZCORP Inc	20190423	10.68	10.69	10.47	10.57	360614	10.57	down	down	correct
FAMI.US	Farmmi Inc	20190423	2.25	2.31	2.19	2.21	315895	2.21	down	down	correct
FANG.US	Diamondback Energy Inc	20190423	111.2	112.8	110.14	111.81	2130283	105.0494	up	up	correct
FANH.US	Fanhua Inc	20190423	25.74	25.92	25.63	25.63	197091	21.9763	down	down	correct
FARM.US	Farmer Bros. Co	20190423	20.2	20.4525	20.06	20.37	254103	20.37	up	up	correct
FARO.US	FARO Technologies Inc	20190423	56.51	57.25	55.83	57.19	156864	57.19	up	up	correct
FAST.US	Fastenal Company	20190423	69.56	71.37	69.52	71.1	4319712	33.2374	up	up	correct
FAT.US	FAT Brands Inc	20190423	5	5.15	5	5.0736	7803	4.8418	up	up	correct
FATE.US	Fate Therapeutics Inc	20190423	16.26	17.11	15.77	16.94	453443	16.94	up	up	correct
FB.US	Meta Platforms Inc.	20190423	182.74	184.22	181.48	183.78	19954811	183.78	up	down	incorrect
FBIO.US	Fortress Biotech Inc	20190423	1.87	1.8899	1.72	1.77	1381560	1.77	down	down	correct
FBIOP.US	Fortress Biotech Inc	20190423	20.0937	20.0937	19.261	19.261	450	14.1267	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190423	21.1	21.25	21	21.25	18536	19.5512	up	up	correct
FBMS.US	The First Bancshares Inc	20190423	30.13	30.6	29.5	30.49	29232	29.276	up	up	correct
FBNC.US	First Bancorp	20190423	35.96	36.64	35.86	36.56	54289	34.5782	up	up	correct
FBRX.US	Forte Biosciences Inc	20190423	8.63	8.77	8.5	8.58	13245	128.7	down	down	correct
FCAP.US	First Capital Inc	20190423	52.05	52.07	50.5	51.29	5800	48.7167	down	down	correct
FCBC.US	First Community Bankshares Inc	20190423	33.7	34.69	33.665	34.58	20813	31.1527	up	up	correct
FCCO.US	First Community Corporation	20190423	18.65	18.65	18.4006	18.58	8759	17.2649	down	down	correct
FCCY.US	1st Constitution Bancorp	20190423	18.38	18.52	18.38	18.52	9534	17.5014	up	up	correct
FCEL.US	FuelCell Energy Inc	20190423	0.22	0.26	0.215	0.26	409830	3.12	up	up	correct
FCFS.US	FirstCash Inc	20190423	88.95	91	88.16	90.91	262923	87.3516	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20190423	431.2	443.23	431.13	442.75	31481	438.8208	up	down	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20190423	6.76	6.82	6.75	6.78	53500	4.6498	up	up	correct
FCREX.US	FCREX	20190423	12.98	12.98	12.98	12.98	0	11.1103
FCRIX.US	FCRIX	20190423	13.02	13.02	13.02	13.02	0	11.0663
FDBC.US	Fidelity D & D Bancorp Inc	20190423	61	61	60.5001	60.9	1410	57.3775	down	down	correct
FDUS.US	Fidus Investment Corporation	20190423	15.42	15.58	15.35	15.46	100018	11.6198	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20190423	25.83	25.83	25.637	25.7	5300	21.7947	down	down	correct
FEIM.US	Frequency Electronics Inc	20190423	12.22	12.24	12.2	12.2	527	12.2	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20190423	49.53	49.7	45.94	46.02	587011	44.739	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20190423	4.36	4.79	4.36	4.53	100189	4.53	up	up	correct
FEYE.US	Mandiant Inc	20190423	15.72	15.88	15.63	15.78	2755052	15.78	up	up	correct
FFBC.US	First Financial Bancorp	20190423	24.43	25.09	24.28	24.92	249245	21.9911	up	up	correct
FFBW.US	FFBW Inc	20190423	10.61	10.66	10.6	10.66	2893	9.0878	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190423	2.59	2.7447	2.58	2.65	22161	2.65	up	up	correct
FFIC.US	Flushing Financial Corporation	20190423	22.46	22.92	22.42	22.73	63533	20.017	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190423	59.34	60.86	59.02	60.79	673382	29.1855	up	down	incorrect
FFIV.US	F5 Networks Inc	20190423	163.4	164.53	162.24	163.95	594866	163.95	up	up	correct
FFNW.US	First Financial Northwest Inc	20190423	16.05	16.25	15.76	16.2	59285	14.8655	up	up	correct
FFWM.US	First Foundation Inc	20190423	13.72	14.13	13.64	14.06	234474	13.4545	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20190423	20.82	21.0673	20.5108	20.92	4702	15.6388	up	down	incorrect
FGEN.US	FibroGen Inc	20190423	47	48.22	46.78	47.93	623670	47.93	up	up	correct
FGF.US	FG Financial Group Inc	20190423	5.1	5.1	5.01	5.0608	8019	5.0608	down	down	correct
FGFPP.US	FG Financial Group Inc	20190423	24.633	25.145	24.633	24.92	2700	20.0059	up	up	correct
FHB.US	First Hawaiian Inc	20190423	26.75	27.09	26.615	27.05	756540	23.9873	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190423	41.32	42.28	41.31	42.27	142666	37.5235	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20190423	183.225	183.225	183.225	183.225	0	183.225
FISI.US	Financial Institutions Inc	20190423	27.57	28.29	27.57	28.09	79001	25.0552	up	down	incorrect
FISV.US	Fiserv Inc	20190423	85.76	87.35	85.26	87.08	3410581	87.08	up	up	correct
FITB.US	Fifth Third Bancorp	20190423	27.44	28.475	27.285	28.35	11397160	25.6598	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20190423	27.71	28.28	27.6	28.18	37814	24.242	up	up	correct
FIVE.US	Five Below Inc	20190423	142.29	144.01	141.65	143.53	1004238	143.53	up	up	correct
FIVN.US	Five9 Inc	20190423	50.58	52.075	50.47	51.82	655972	51.82	up	up	correct
FIXX.US	Homology Medicines Inc	20190423	21.66	23.49	21.66	23.26	469195	23.26	up	up	correct
FIZZ.US	National Beverage Corp	20190423	54.55	56.07	54.515	55.5	550316	24.5504	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20190423	2.55	2.55	2.21	2.5	5034	2.5	down	down	correct
FLDM.US	Fluidigm Corporation	20190423	12.75	13.22	12.61	13.14	343939	13.14	up	up	correct
FLEX.US	Flex Ltd	20190423	11.1	11.44	11.09	11.36	5738644	11.36	up	up	correct
FLGT.US	Fulgent Genetics Inc	20190423	6.75	7.5	6.6278	7.499	38055	7.499	up	down	incorrect
FLIC.US	The First of Long Island Corporation	20190423	22.78	23.23	22.71	23.03	36477	20.918	up	up	correct
FLL.US	Full House Resorts Inc	20190423	2.07	2.17	2.07	2.17	79751	2.17	up	down	incorrect
FLMN.US	Falcon Minerals Corporation	20190423	9.06	9.2	8.94	9.06	81520	7.0727
FLNT.US	Fluent Inc	20190423	6.5	6.7	6.42	6.62	428028	6.62	up	up	correct
FLUX.US	Flux Power Holdings Inc	20190423	1.15	1.15	1.15	1.15	300	11.5
FLWS.US	1	20190423	18.73	18.98	18.6	18.92	255449	18.92	up	down	incorrect
FLXN.US	Flexion Therapeutics Inc	20190423	10.23	10.86	10.1202	10.74	575215	10.74	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190423	24.59	25.32	24.59	25.27	10830	23.1974	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190423	30.61	31.1	30.41	31.02	12185	28.7835	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190423	32.7	33.32	32.3101	33.31	16057	31.0266	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190423	20.63	21.39	20.46	21.24	697531	19.357	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20190423	13.9	14.29	13.7301	14.06	57002	12.941	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190423	7.8	7.88	7.6329	7.84	5918	7.1821	up	up	correct
FNHC.US	FedNat Holding Company	20190423	16.82	17.15	16.58	17.01	58943	16.1049	up	up	correct
FNKO.US	Funko Inc	20190423	18.75	19.89	18.75	19.69	601662	19.69	up	down	incorrect
FNLC.US	The First Bancorp Inc	20190423	25.65	26.24	25.6479	26.24	6553	23.2991	up	down	incorrect
FNWB.US	First Northwest Bancorp	20190423	15.94	16.05	15.6	15.96	6635	15.3865	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190423	42.49	42.49	42.49	42.49	0	39.1972
FOCS.US	Focus Financial Partners Inc	20190423	37.28	38.73	37.24	37.5	211696	37.5	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190423	12.71	13.465	12.71	13.29	3463231	13.29	up	up	correct
FONR.US	FONAR Corporation	20190423	19.59	20.4	19.46	20.13	42162	20.13	up	up	correct
FORD.US	Forward Industries Inc	20190423	1.58	1.58	1.52	1.53	6888	1.53	down	down	correct
FORM.US	FormFactor Inc	20190423	18.23	18.555	18.2	18.52	298812	18.52	up	up	correct
FORR.US	Forrester Research Inc	20190423	49.78	50.54	49.64	49.97	67351	49.97	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20190423	48.94	48.94	48.94	48.94	109	47.2073
FOSL.US	Fossil Group Inc	20190423	12.9	13.22	12.6	12.98	1682660	12.98	up	up	correct
FOX.US	Fox Corporation	20190423	37.22	37.82	37.07	37.6	5455096	36.06	up	up	correct
FOXA.US	Fox Corporation	20190423	37.79	38.39	37.63	38.08	6328827	36.5596	up	up	correct
FOXF.US	Fox Factory Holding Corp	20190423	77.65	78.375	75.28	77.44	230875	77.44	down	down	correct
FPAY.US	FlexShopper Inc	20190423	0.8669	0.8892	0.84	0.8558	148809	0.8558	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190423	36.9	37	36.88	36.88	2796	33.1129	down	down	correct
FRBA.US	First Bank	20190423	11.43	11.43	11.3	11.33	16068	10.9452	down	up	incorrect
FRBK.US	Republic First Bancorp Inc	20190423	5.35	5.46	5.3	5.41	88623	5.41	up	down	incorrect
FRG.US	Franchise Group Inc	20190423	9.1	9.2	9	9	13900	8.0408	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20190423	12.56	12.75	12.5	12.58	223996	12.58	up	up	correct
FRHC.US	Freedom Holding Corp	20190423	8.8	8.9	8.77	8.9	18775	8.9	up	up	correct
FRME.US	First Merchants Corporation	20190423	37.65	38.59	37.45	38.46	132301	35.4406	up	down	incorrect
FROPX.US	FROPX	20190423	19.72	19.72	19.72	19.72	0	14.892
FRPH.US	FRP Holdings Inc	20190423	52.38	53.64	52.21	53.41	9047	53.41	up	up	correct
FRPT.US	Freshpet Inc	20190423	42.1	43.37	42.02	42.96	156180	42.96	up	up	correct
FRST.US	Primis Financial Corp	20190423	15.08	15.19	14.97	15.11	110152	13.8996	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190423	1.33	1.35	1.271	1.35	37296	1.35	up	up	correct
FRTA.US	Forterra Inc	20190423	4.75	5	4.69	4.71	265289	4.71	down	down	correct
FSBW.US	FS Bancorp Inc	20190423	50.65	51.09	49.89	50.98	13159	24.4062	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190423	54.26	54.97	54.25	54.97	2918	17.6491	up	up	correct
FSLR.US	First Solar Inc	20190423	59.97	61.93	59.94	61.62	1785701	61.62	up	up	correct
FSTR.US	L.B. Foster Company	20190423	22.48	22.75	22.08	22.23	56288	22.23	down	down	correct
FSTX.US	F	20190423	6.8987	6.8987	6.3	6.38	100543	25.52	down	down	correct
FSV.US	FirstService Corporation	20190423	86.83	88.11	86.64	88.11	21194	86.8679	up	up	correct
FTDR.US	Frontdoor Inc	20190423	33.45	33.91	33.27	33.62	814454	33.62	up	up	correct
FTEK.US	Fuel Tech Inc	20190423	2.49	2.7	2.45	2.66	341398	2.66	up	up	correct
FTFT.US	Future FinTech Group Inc	20190423	1.19	1.25	1.12	1.12	219709	1.12	down	down	correct
FTNT.US	Fortinet Inc	20190423	91.8	92.13	90.28	91.99	1793217	91.99	up	up	correct
FULT.US	Fulton Financial Corporation	20190423	16.44	16.95	16.42	16.88	1139643	15.1617	up	down	incorrect
FUNC.US	First United Corporation	20190423	18.85	19	18.76	18.99	5641	17.5322	up	up	correct
FUND.US	Sprott Focus Trust Inc	20190423	7.06	7.085	7.04	7.06	31086	5.6218
FUSB.US	First US Bancshares Inc	20190423	9.71	9.8727	9.35	9.4792	27348	9.1643	down	down	correct
FUTU.US	Futu Holdings Limited	20190423	15.2	15.29	14.93	15.1	471680	15.1	down	down	correct
FUV.US	Arcimoto Inc	20190423	3.87	4	3.8	3.97	60763	3.97	up	up	correct
FVCB.US	FVCBankcorp Inc	20190423	16.06	16.47	16.02	16.13	23974	16.13	up	up	correct
FVE.US	Five Star Senior Living Inc	20190423	0.628	0.6296	0.606	0.6287	100840	6.287	up	up	correct
FWBI.US	First Wave BioPharma Inc	20190423	2.61	2.69	2.53	2.6	144684	2.6	down	down	correct
FWONA.US	Formula One Group	20190423	36.58	37.14	36.5	36.83	78102	36.83	up	up	correct
FWONK.US	Formula One Group	20190423	37.74	38.28	37.48	37.94	510485	37.94	up	up	correct
FWRD.US	Forward Air Corporation	20190423	67.36	68.02	66.95	67.32	200142	65.2962	down	down	correct
FXNC.US	First National Corporation	20190423	31	31	21.8242	22.2	6346	20.7906	down	up	incorrect
GABC.US	German American Bancorp Inc	20190423	29.15	29.73	29.14	29.65	41169	27.8444	up	up	correct
GAIA.US	Gaia Inc	20190423	8.86	9.12	8.83	8.94	34452	8.94	up	up	correct
GAIN.US	Gladstone Investment Corporation	20190423	12.36	12.49	12.35	12.37	100469	9.9585	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20190423	4.19	4.71	4.1	4.62	674188	4.62	up	down	incorrect
GASS.US	StealthGas Inc	20190423	3.5219	3.62	3.51	3.6	29600	3.6	up	up	correct
GBCI.US	Glacier Bancorp Inc	20190423	40.78	42.12	40.52	41.76	310361	38.4299	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20190423	17.5583	17.7131	17.5389	17.6647	124324	14.0939	up	up	correct
GBLI.US	Global Indemnity Group LLC	20190423	29.57	29.94	29.29	29.35	13293	26.4211	down	up	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20190423	25.15	25.4	25.15	25.39	33703	20.9942	up	down	incorrect
GBT.US	Global Blood Therapeutics Inc	20190423	54.08	56.92	53.465	56.42	557607	56.42	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190423	29.96	30	29.96	30	1194	28.5883	up	up	correct
GCMG.US	GCM Grosvenor Inc	20190423	9.92	9.92	9.92	9.92	0	9.6434
GCREX.US	Griffin Institutional Access Real Estate	20190423	26.51	26.51	26.51	26.51	0	22.9436
GDEN.US	Golden Entertainment Inc	20190423	16.07	16.33	15.9	16.11	64228	16.11	up	up	correct
GDS.US	GDS Holdings Limited	20190423	39.18	39.34	38.55	39	646499	39	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20190423	9.88	9.89	9.88	9.89	15800	9.89	up	up	correct
GECC.US	Great Elm Capital Corporation	20190423	8.36	8.45	8.35	8.44	65872	6.2808	up	up	correct
GECCM.US	GECCM	20190423	25.2184	25.29	25.125	25.25	2593	22.6507	up	up	correct
GEG.US	Great Elm Group Inc	20190423	4.467	4.57	4.4	4.4	1860	4.4	down	down	correct
GENC.US	Gencor Industries Inc	20190423	12.59	12.61	12.28	12.52	5491	12.52	down	down	correct
GENE.US	Genetic Technologies Limited	20190423	0.79	0.8196	0.7801	0.785	4545	3.14	down	down	correct
GEOS.US	Geospace Technologies Corporation	20190423	13.94	14.26	13.94	14.05	13851	14.05	up	up	correct
GERN.US	Geron Corporation	20190423	1.93	1.96	1.86	1.92	2347656	1.92	down	up	incorrect
GEVO.US	Gevo Inc	20190423	2.2	2.26	2.15	2.24	135848	2.24	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20190423	22.82	22.87	22.63	22.63	5505	20.923	down	down	correct
GFN.US	General Finance Corporation	20190423	9.11	9.31	9.0328	9.31	17927	9.31	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20190423	24.34	25.09	24.265	24.53	949689	23.7743	up	up	correct
GH.US	Guardant Health Inc	20190423	63.8	68.4	63.8	66.72	1178128	66.72	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20190423	14.94	14.94	12.828	14.7	2300	14.7	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20190423	9.04	9.04	8.681	8.94	21039	8.94	down	up	incorrect
GIGM.US	GigaMedia Limited	20190423	2.59	2.59	2.56	2.56	7407	2.56	down	down	correct
GIII.US	G	20190423	42.43	43.15	42.12	42.53	450800	42.53	up	up	correct
GILD.US	Gilead Sciences Inc	20190423	62.07	63.35	61.89	63.04	10286570	56.4873	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20190423	8.85	8.85	8.7913	8.84	15046	7.6295	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20190423	27.24	27.24	27.24	27.24	0	23.5753
GLAD.US	Gladstone Capital Corporation	20190423	9.3	9.34	9.25	9.31	100968	7.3527	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190423	1.78	1.78	1.78	1.78	0	1.5547
GLBS.US	Globus Maritime Limited	20190423	2.74	2.8596	2.6839	2.77	131110	277	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20190423	11.0396	11.0396	10.7133	10.7133	634	9.839	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190423	9.79	9.79	9.57	9.69	502239	9.69	down	down	correct
GLG.US	TD Holdings Inc	20190423	1.46	1.63	1.45	1.59	518365	1.59	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190423	8.15	8.51	8.05	8.27	81202	8.27	up	down	incorrect
GLNG.US	Golar LNG Limited	20190423	20.53	21.13	20.53	20.9	764195	20.7231	up	up	correct
GLPG.US	Galapagos NV	20190423	114.8	115.7	114.28	115	136966	115	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190423	39.46	39.8	39.28	39.57	913403	34.0399	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20190423	10.86	11	10.75	10.98	68345	10.98	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190423	27.13	27.13	27.13	27.13	0	23.4799
GLYC.US	GlycoMimetics Inc	20190423	12.5	13.2	12.5	13.01	253817	13.01	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20190423	0.48	0.488	0.48	0.488	70	7.32	up	up	correct
GMDA.US	Gamida Cell Ltd	20190423	9.7899	9.7899	8.635	8.88	6950	8.88	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190423	26.91	26.91	26.91	26.91	0	23.2891
GNCA.US	Genocea Biosciences Inc	20190423	0.7	0.7	0.67	0.6899	297147	5.5192	down	down	correct
GNFT.US	Genfit SA	20190423	25.81	25.9018	25.33	25.47	214369	25.47	down	down	correct
GNLN.US	Greenlane Holdings Inc	20190423	20.05	21.98	19.38	20.7	738091	20.7	up	up	correct
GNPX.US	Genprex Inc	20190423	1.7	1.7999	1.65	1.7913	37309	1.7913	up	up	correct
GNSS.US	Genasys Inc	20190423	3	3.0447	3	3.02	15939	3.02	up	up	correct
GNTX.US	Gentex Corporation	20190423	22.03	22.24	21.9682	22.1	2153874	21.2054	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190423	26.75	26.75	24.92	26.62	20014	22.4531	down	down	correct
GNUS.US	Genius Brands International Inc	20190423	1.98	1.995	1.9729	1.985	10576	1.985	up	down	incorrect
GOEV.US	Canoo Inc	20190423	9.81	9.81	9.81	9.81	111	9.81
GOEVW.US	Canoo Holdings Ltd	20190423	0.5368	0.54	0.53	0.53	36200	0.53	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20190423	5.6	5.64	5.55	5.6	197649	4.5015
GOGO.US	Gogo Inc	20190423	5.27	5.4298	5.08	5.09	1478623	5.09	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20190423	20.65	20.89	20.62	20.81	140409	16.9002	up	up	correct
GOOG.US	Alphabet Inc	20190423	1250.69	1269	1246.38	1264.55	1319910	1264.55	up	up	correct
GOOGL.US	Alphabet Inc	20190423	1256.64	1274.43	1251.975	1270.59	1593449	1270.59	up	up	correct
GOSS.US	Gossamer Bio Inc	20190423	16.56	17.34	16.45	17.11	86467	17.11	up	up	correct
GOVX.US	GeoVax Labs Inc	20190423	0.0092	0.0092	0.0086	0.0086	0	172000	down	down	correct
GP.US	GreenPower Motor Company Inc	20190423	0.409	0.4123	0.3975	0.4052	93280	2.8364	down	up	incorrect
GPP.US	Green Plains Partners LP	20190423	16	16.05	15.95	15.9839	24748	12.5368	down	down	correct
GPRE.US	Green Plains Inc	20190423	17.29	17.52	17.2	17.21	377394	17.0737	down	up	incorrect
GPRO.US	GoPro Inc	20190423	6.37	6.4	6.24	6.36	2377976	6.36	down	down	correct
GRBK.US	Green Brick Partners Inc	20190423	8.84	9.16	8.81	9.14	56020	9.14	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190423	18.6087	18.6957	18.5217	18.5217	1035	9.574	down	down	correct
GRFS.US	Grifols S.A	20190423	18.86	19.15	18.77	18.94	2141004	17.8888	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190423	27.49	27.49	27.49	27.49	0	23.792
GRIN.US	Grindrod Shipping Holdings Ltd	20190423	5.29	5.5	5.2114	5.5	7866	5.2288	up	down	incorrect
GRMN.US	Garmin Ltd	20190423	86.14	87.05	85.95	86.94	919624	81.5682	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20190423	2.3499	2.4401	2.2	2.271	18213	2.271	down	up	incorrect
GROW.US	U.S. Global Investors Inc	20190423	1.2	1.33	1.1923	1.21	110470	1.1633	up	up	correct
GRPN.US	Groupon Inc	20190423	3.41	3.48	3.39	3.45	167380	69	up	up	correct
GRTS.US	Gritstone bio Inc	20190423	13.63	13.635	12.56	12.95	242393	12.95	down	down	correct
GRVY.US	Gravity Co. Ltd	20190423	61.06	62	59.1	61.21	54198	61.21	up	up	correct
GRWG.US	GrowGeneration Corp	20190423	2.85	2.93	2.7	2.9265	140533	2.9265	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190423	56.3	57.75	55.93	57.3	46954	52.2522	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190423	25.94	26.18	25.75	25.98	81740	25.3534	up	down	incorrect
GSIT.US	GSI Technology Inc	20190423	8.1	8.17	8	8	30809	8	down	down	correct
GSKY.US	GreenSky Inc	20190423	15.43	15.67	15.14	15.47	1628184	15.47	up	up	correct
GSM.US	Ferroglobe PLC	20190423	2.26	2.31	2.22	2.25	391108	2.25	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190423	9.95	9.95	9.9499	9.95	6100	9.95
GT.US	The Goodyear Tire & Rubber Company	20190423	20.27	20.31	19.88	20.09	2426821	19.2714	down	down	correct
GTBP.US	GT Biopharma Inc	20190423	0.36	0.37	0.32	0.32	1720	5.44	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20190423	10.121	10.121	10.121	10.121	25	10.121
GTHX.US	G1 Therapeutics Inc	20190423	18.45	19.59	18.26	19.49	271732	19.49	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20190423	2.17	2.29	2.09	2.23	70246	2.23	up	up	correct
GTX.US	Garrett Motion Inc	20190423	19.26	19.53	18.86	19.33	438385	19.33	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190423	8.8541	9.05	8.76	9.02	29111	9.02	up	down	incorrect
GURE.US	Gulf Resources Inc	20190423	1.39	1.39	1.35	1.37	42155	6.85	down	down	correct
GVP.US	GSE Systems Inc	20190423	2.4599	2.5801	2.455	2.48	29395	2.48	up	up	correct
GWGH.US	GWG Holdings Inc	20190423	11.05	11.64	10.56	11.24	117980	11.24	up	up	correct
GWRS.US	Global Water Resources Inc	20190423	9.65	9.85	9.65	9.78	10544	9.2266	up	up	correct
HA.US	Hawaiian Holdings Inc	20190423	29.77	30.75	29.43	30.44	838689	29.9132	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20190423	21.76	22.57	21.67	22.55	249469	20.2851	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190423	22.09	22.36	21.88	22.01	1157388	22.01	down	up	incorrect
HALL.US	Hallmark Financial Services Inc	20190423	10.94	11.28	10.94	11.28	6978	11.28	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20190423	16.09	16.67	15.94	16.4	976118	16.4	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20190423	12	12.1	11.55	11.77	9024	11.77	down	up	incorrect
HAS.US	Hasbro Inc	20190423	100.3	102.869	99.03	100.65	7378304	92.8699	up	up	correct
HAYN.US	Haynes International Inc	20190423	32.79	33.59	32.75	33.16	25613	30.4838	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190423	13.67	13.81	13.49	13.79	9995681	12.1037	up	down	incorrect
HBCP.US	Home Bancorp Inc	20190423	36.49	36.6087	36.11	36.49	8216	33.8352
HBIO.US	Harvard Bioscience Inc	20190423	3.92	4.2719	3.92	4	104277	4	up	up	correct
HBMD.US	Howard Bancorp Inc	20190423	14	14.33	13.7	14.33	18441	14.33	up	up	correct
HBNC.US	Horizon Bancorp Inc	20190423	15.76	16.19	15.69	16.08	62786	14.7378	up	up	correct
HBP.US	Huttig Building Products Inc	20190423	2.77	2.87	2.77	2.84	48827	2.84	up	down	incorrect
HCCI.US	Heritage	20190423	27.12	27.79	27.01	27.73	48334	27.73	up	up	correct
HCKT.US	The Hackett Group Inc	20190423	15.3	15.7	15.3	15.5	71660	14.4993	up	up	correct
HCM.US	HUTCHMED (China) Limited	20190423	30.34	30.44	29.66	29.72	118728	29.72	down	down	correct
HCSG.US	Healthcare Services Group Inc	20190423	33.67	34.35	33.57	33.99	802576	31.0638	up	up	correct
HDSN.US	Hudson Technologies Inc	20190423	1.46	1.52	1.45	1.49	425744	1.49	up	up	correct
HEAR.US	Turtle Beach Corporation	20190423	11.07	11.395	11	11.03	563670	11.03	down	down	correct
HEES.US	H&E Equipment Services Inc	20190423	29.37	30.15	29.16	29.75	248989	26.6165	up	up	correct
HELE.US	Helen of Troy Limited	20190423	113.98	116.97	113.9	116.6	216989	116.6	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190423	0.2205	0.2205	0.2	0.2001	7308	14.007	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190423	7.04	7.05	6.88	7	5162943	28	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190423	34.0896	34.0896	34.0896	34.0896	42	16.1249
HFWA.US	Heritage Financial Corporation	20190423	30.37	31.15	30.27	30.98	176082	28.2083	up	up	correct
HGBL.US	Heritage Global Inc	20190423	0.65	0.66	0.65	0.65	24924	0.65
HGEN.US	Humanigen Inc	20190423	1.4	1.4	1.322	1.35	2641	6.75	down	up	incorrect
HGSH.US	China HGS Real Estate Inc	20190423	1.02	1.069	1.02	1.069	2537	2.138	up	up	correct
HIBB.US	Hibbett Inc	20190423	19.27	20.09	19.27	19.96	618651	19.7802	up	up	correct
HIFS.US	Hingham Institution for Savings	20190423	183.195	185.7	182.01	182.95	6305	177.9941	down	down	correct
HIHO.US	Highway Holdings Limited	20190423	3.01	3.17	3.01	3.01	13915	2.6595
HIMX.US	Himax Technologies Inc	20190423	3.24	3.35	3.24	3.32	872593	3.2601	up	up	correct
HITI.US	High Tide Inc. Common Shares	20190423	0.44	0.45	0.43	0.435	224362	0.435	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190423	0.485	0.54	0.4196	0.426	3577247	0.426	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190423	2.32	2.3367	2.145	2.19	26392	54.75	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20190423	49.99	51.035	49.385	50.05	43236	50.05	up	up	correct
HLIT.US	Harmonic Inc	20190423	5.63	5.74	5.62	5.65	396322	5.65	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190423	47.88	49.2	47.62	49.12	198448	46.7696	up	down	incorrect
HMHC.US	Houghton Mifflin Harcourt Company	20190423	7.25	7.4	7.14	7.37	276996	7.37	up	up	correct
HMNF.US	HMN Financial Inc	20190423	22.02	22.02	22	22	2020	22	down	up	incorrect
HMST.US	HomeStreet Inc	20190423	27.61	28.11	27.5	28.07	159885	26.861	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190423	14.9267	14.9267	14.58	14.64	24132	14.64	down	down	correct
HNNA.US	Hennessy Advisors Inc	20190423	9.25	9.5	9.2012	9.46	5548	8.113	up	up	correct
HNRG.US	Hallador Energy Company	20190423	4.97	5.17	4.97	5.08	36710	4.8314	up	up	correct
HOFT.US	Hooker Furniture Corporation	20190423	28.58	29.08	28.285	28.41	79947	26.335	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190423	21.13	21.18	20.52	21.17	383140	20.5217	up	up	correct
HOLX.US	Hologic Inc	20190423	42.99	44.36	42.86	44.26	2874539	44.26	up	up	correct
HON.US	Honeywell International Inc	20190423	168.25	172	168.01	171.81	4169445	162.6537	up	up	correct
HONE.US	HarborOne Bancorp Inc	20190423	18.04	18.56	17.81	18.56	79385	10.1269	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20190423	14.01	14.15	13.75	13.75	86230	13.75	down	down	correct
HOPE.US	Hope Bancorp Inc	20190423	13.37	13.81	13.32	13.79	648983	12.0998	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20190423	5.5	5.9614	5.3266	5.3266	10939	5.3266	down	down	correct
HPK.US	HighPeak Energy Inc	20190423	10.04	10.07	10.04	10.06	401800	9.9485	up	up	correct
HQI.US	HireQuest Inc	20190423	5.7	5.83	5.67	5.75	87600	5.6055	up	up	correct
HQY.US	HealthEquity Inc	20190423	66.46	69.23	66	69.02	920013	69.02	up	up	correct
HROW.US	Harrow Health Inc	20190423	4.63	4.91	4.435	4.73	190164	4.73	up	up	correct
HRTX.US	Heron Therapeutics Inc	20190423	22.96	24.4	22.78	24.1	1083795	24.1	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20190423	11.85	11.889	11.76	11.8	103936	9.1918	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20190423	2.72	2.7499	2.46	2.49	232080	87.15	down	down	correct
HSIC.US	Henry Schein Inc	20190423	61.32	63.45	61.05	63.26	1415322	63.26	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20190423	39.56	40.48	39.12	40.13	440473	37.9359	up	up	correct
HSKA.US	Heska Corporation	20190423	74.64	77.26	73.81	76.11	84904	76.11	up	up	correct
HSON.US	Hudson Global Inc	20190423	1.65	1.65	1.63	1.65	41202	16.5
HST.US	Host Hotels & Resorts Inc	20190423	18.74	19.02	18.66	18.92	5829499	17.9189	up	up	correct
HSTM.US	HealthStream Inc	20190423	28.95	29.3044	25.17	25.8	274920	25.8	down	down	correct
HSTO.US	Histogen Inc	20190423	0.75	0.7835	0.75	0.779	28825	7.79	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190423	25.46	25.94	25.2	25.83	26224	24.9062	up	up	correct
HTBK.US	Heritage Commerce Corp	20190423	12.36	12.7	12.31	12.66	84731	10.9921	up	up	correct
HTBX.US	Heat Biologics Inc	20190423	1.11	1.18	1.1003	1.18	18275	8.26	up	down	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20190423	2.59	2.63	2.52	2.57	14621	38.55	down	down	correct
HTHT.US	Huazhu Group Limited	20190423	43.56	45.04	43.16	44.94	1040960	44.5598	up	up	correct
HTLD.US	Heartland Express Inc	20190423	20.65	20.84	19.74	20.35	695761	19.5401	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190423	45.14	46.34	44.8333	46.21	66978	43.7896	up	up	correct
HUBG.US	Hub Group Inc	20190423	44.07	44.07	43.2	43.56	150918	43.56	down	down	correct
HUGE.US	FSD Pharma Inc	20190423	0.211	0.226	0.204	0.2121	1165766	42.6321	up	up	correct
HURC.US	Hurco Companies Inc	20190423	39.77	39.99	39.3	39.44	15789	37.8349	down	down	correct
HURN.US	Huron Consulting Group Inc	20190423	46.37	48.37	46.33	47.65	38366	47.65	up	down	incorrect
HUSN.US	Hudson Capital Inc	20190423	3.25	3.29	3	3.02	57924	15.1	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20190423	1.18	1.2177	1.18	1.21	9710	1.21	up	up	correct
HVBC.US	HV Bancorp Inc	20190423	16	16	16	16	432	16
HWBK.US	Hawthorn Bancshares Inc	20190423	21.3359	21.3359	20.9959	21.0692	1972	19.7105	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20190423	41.85	43.08	41.59	43.02	355936	39.3987	up	up	correct
HWKN.US	Hawkins Inc	20190423	38.5466	38.85	38.33	38.68	58949	18.3842	up	up	correct
HX.US	Xiaobai Maimai Inc	20190423	2.85	3.01	2.85	2.9	83373	8.7	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20190423	10.11	10.14	10.11	10.14	4200	10.14	up	down	incorrect
HYRE.US	HyreCar Inc	20190423	5.2	5.4	5.01	5.34	275232	5.34	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190423	24.71	25.34	24.34	25.26	1324973	25.26	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20190423	51.8	53.77	51.51	53.02	1250238	53.02	up	down	incorrect
IBCP.US	Independent Bank Corporation	20190423	20.65	21.41	20.65	21.36	112369	19.0731	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190423	55	55.25	54.38	54.99	332915	54.0305	down	down	correct
IBOC.US	International Bancshares Corporation	20190423	40.12	41.22	39.91	40.96	167205	37.6974	up	up	correct
IBTX.US	Independent Bank Group Inc	20190423	56.36	56.36	54.55	56	317813	52.9004	down	down	correct
ICAD.US	iCAD Inc	20190423	4.6	4.7	4.51	4.65	8717	4.65	up	up	correct
ICBK.US	County Bancorp Inc	20190423	17.95	18.45	17.8	18.24	11753	17.599	up	up	correct
ICCC.US	ImmuCell Corporation	20190423	5.98	6.21	5.9	6.21	11060	6.21	up	down	incorrect
ICFI.US	ICF International Inc	20190423	74.66	76.65	74.47	76.42	58323	74.9498	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190423	25.14	25.295	24.8572	24.87	255767	24.87	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20190423	4	4	3.84	3.86	16951	3.86	down	down	correct
ICLR.US	ICON Public Limited Company	20190423	130.21	135.9	130.21	135.05	304181	135.05	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190423	7.42	7.42	7.25	7.25	36911	5.6357	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190423	87.2	91.46	86.995	90.53	944990	90.53	up	up	correct
ICUI.US	ICU Medical Inc	20190423	225.46	227.88	223.3	225.09	185346	225.09	down	down	correct
IDCC.US	InterDigital Inc	20190423	68.94	68.94	66.53	66.56	376005	62.7681	down	down	correct
IDEX.US	Ideanomics Inc	20190423	1.9	1.92	1.84	1.88	465578	1.88	down	down	correct
IDN.US	Intellicheck Inc	20190423	3.3668	3.53	3.3668	3.45	18042	3.45	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20190423	2.37	2.59	2.34	2.57	224206	2.57	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20190423	221	226.3	220.66	224.45	560566	224.45	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190423	4.58	4.69	4.54	4.62	16775	4.62	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190423	0.4	0.402	0.3498	0.35	2258	0.35	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20190423	74.83	75.21	74.6201	74.96	47374	51.0551	up	up	correct
IESC.US	IES Holdings Inc	20190423	18.11	18.21	17.77	17.9	18405	17.9	down	down	correct
IFMK.US	iFresh Inc	20190423	1.06	1.08	1.03	1.06	40175	1.06
IFRX.US	InflaRx N.V	20190423	51	51.71	49.11	51.61	368488	51.61	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20190423	10.08	10.08	10.08	10.08	0	9.5651
III.US	Information Services Group Inc	20190423	3.58	3.69	3.52	3.69	70225	3.6418	up	up	correct
IIIV.US	i3 Verticals Inc	20190423	24.62	24.98	23.97	24.7	48867	24.7	up	up	correct
IIN.US	IntriCon Corporation	20190423	25.64	26.62	25.0101	26.4	95483	26.4	up	up	correct
IIVI.US	II	20190423	40.94	41.59	40.55	41.39	662653	41.39	up	up	correct
ILMN.US	Illumina Inc	20190423	315.42	325.12	314.01	322.06	1369241	322.06	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190423	19.63	20.17	19.63	20.03	299456	17.2106	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20190423	4	4.3986	4	4.3395	4996	4.3395	up	up	correct
IMBI.US	iMedia Brands Inc	20190423	0.3948	0.405	0.367	0.38	414039	3.8	down	up	incorrect
IMGN.US	ImmunoGen Inc	20190423	2.31	2.54	2.31	2.51	2275420	2.51	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190423	27.9	28.17	27.45	28.16	36235	27.1279	up	up	correct
IMMP.US	Immutep Limited	20190423	1.93	1.99	1.9047	1.97	43048	1.97	up	up	correct
IMMR.US	Immersion Corporation	20190423	9.49	9.83	9.4466	9.5	669972	9.5	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20190423	17.58	17.85	17.58	17.84	1774	15.582	up	up	correct
IMRN.US	Immuron Limited	20190423	5.41	5.75	5.4	5.55	6984	5.55	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20190423	14.345	15.25	14.03	15.1	17109	15.1	up	up	correct
IMUX.US	Immunic Inc	20190423	17	19.5	16	17.35	571253	17.35	up	up	correct
IMV.US	IMV Inc	20190423	3.451	3.4654	3.26	3.26	11749	3.26	down	down	correct
IMXI.US	International Money Express Inc	20190423	12	12.035	11.68	11.85	266863	11.85	down	up	incorrect
INBK.US	First Internet Bancorp	20190423	21	21.45	21	21.19	38032	20.6157	up	up	correct
INCY.US	Incyte Corporation	20190423	73.71	75.56	73.33	75.41	1492433	75.41	up	up	correct
INDB.US	Independent Bank Corp	20190423	79.67	81.1	79.0501	80.02	414264	74.5454	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20190423	506.4	519.2	492.8	498.4	4323	498.4	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190423	35.66	37.86	35.6	36.05	3400	34.4599	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190423	1.52	1.58	1.52	1.57	64440	1.57	up	up	correct
INFN.US	Infinera Corporation	20190423	4.71	4.74	4.62	4.64	2034445	4.64	down	down	correct
INGN.US	Inogen Inc	20190423	79.02	85.19	78.81	84.04	870188	84.04	up	down	incorrect
INMB.US	INmune Bio Inc	20190423	11	11	10.2001	10.6972	12874	10.6972	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20190423	3.8	3.89	3.775	3.86	1011576	3.86	up	up	correct
INOD.US	Innodata Inc	20190423	1.22	1.25	1.18	1.19	33475	1.19	down	down	correct
INOV.US	Inovalon Holdings Inc	20190423	12.97	13.26	12.78	13.14	1094761	13.14	up	up	correct
INPX.US	Inpixon	20190423	0.8761	0.91	0.87	0.8989	8080	40.4505	up	up	correct
INSE.US	Inspired Entertainment Inc	20190423	7.35	8	7.27	8	34725	8	up	up	correct
INSG.US	Inseego Corp	20190423	4.52	4.73	4.51	4.66	506595	4.66	up	down	incorrect
INSM.US	Insmed Incorporated	20190423	30.61	31.77	30.45	31.59	655794	31.59	up	up	correct
INTC.US	Intel Corporation	20190423	58.89	58.98	58.5	58.78	17739929	54.8913	down	down	correct
INTG.US	The InterGroup Corporation	20190423	30.7	31.31	29.972	31.31	3101	31.31	up	up	correct
INTU.US	Intuit Inc	20190423	262.02	266.42	262.02	265.68	1520428	261.7102	up	up	correct
INTZ.US	Intrusion Inc	20190423	4.35	4.35	4.35	4.35	496	4.35
INVA.US	Innoviva Inc	20190423	13.43	13.8	13.34	13.77	852925	13.77	up	up	correct
INVE.US	Identiv Inc	20190423	4.86	5.05	4.8568	4.94	30210	4.94	up	up	correct
INVO.US	INVO Bioscience Inc	20190423	0.4	0.405	0.4	0.4	1747	12.8
IONM.US	Assure Holdings Corp. Common Stock	20190423	1.282	1.282	1.282	1.282	3000	1.282
IONS.US	Ionis Pharmaceuticals Inc	20190423	72.91	75.11	72.66	75	1110393	75	up	up	correct
IOSP.US	Innospec Inc	20190423	83.68	85.65	83.24	84.76	58333	81.5997	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190423	11.05	11.14	10.75	10.99	1231942	10.99	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190423	0.5543	0.5548	0.5339	0.5379	8217	0.5379	down	up	incorrect
IPAR.US	Inter Parfums Inc	20190423	73.81	74.99	73.1	74.6	81059	72.2015	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20190423	3.38	3.515	3.3558	3.48	6044	3.48	up	up	correct
IPGP.US	IPG Photonics Corporation	20190423	177.17	179.86	176.46	178.69	436835	178.69	up	up	correct
IPLDP.US	Interstate Power and Light Company	20190423	25.22	25.35	25.22	25.35	7700	22.1092	up	down	incorrect
IPWR.US	Ideal Power Inc	20190423	0.53	0.539	0.5	0.5001	55696	5.001	down	down	correct
IQ.US	iQIYI Inc	20190423	23.92	24.33	23.5101	23.8	6264610	23.8	down	down	correct
IRBT.US	iRobot Corporation	20190423	129.46	132.2999	127.6	130.57	1831927	130.57	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190423	19	19	18.8	18.8	1189	13.4114	down	up	incorrect
IRDM.US	Iridium Communications Inc	20190423	26.75	28.21	26.15	28.12	2155555	28.12	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20190423	65.4	66.6	65.2	66	1130	66	up	up	correct
IRIX.US	IRIDEX Corporation	20190423	5	5.18	4.814	4.85	2968	4.85	down	down	correct
IRMD.US	IRadimed Corporation	20190423	26.99	27.6	26.645	27.35	32253	27.35	up	up	correct
IROQ.US	IF Bancorp Inc	20190423	20.2999	20.2999	20.2999	20.2999	3	19.4879
IRTC.US	iRhythm Technologies Inc	20190423	69.03	72.44	68.4	71.23	571778	71.23	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190423	11.52	12.1	11.43	12	1052237	12	up	down	incorrect
ISBC.US	Investors Bancorp Inc	20190423	12.06	12.22	11.93	12.21	1959750	10.8056	up	up	correct
ISEE.US	IVERIC bio Inc	20190423	1.43	1.48	1.43	1.45	93907	1.45	up	up	correct
ISIG.US	Insignia Systems Inc	20190423	1.34	1.35	1.34	1.34	250	9.38
ISRG.US	Intuitive Surgical Inc	20190423	495.98	503.3	487.4185	500.42	2101246	166.8067	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190423	3.4684	3.47	3.38	3.43	19696	2.9497	down	up	incorrect
ISTR.US	Investar Holding Corporation	20190423	22.6	22.93	22.4001	22.5	6176	21.7105	down	down	correct
ITCI.US	Intra	20190423	12.64	12.94	12.35	12.93	226775	12.93	up	down	incorrect
ITI.US	Iteris Inc	20190423	4.21	4.425	4.21	4.35	146810	4.35	up	down	incorrect
ITIC.US	Investors Title Company	20190423	165	165.31	164	164.6	2605	129.1616	down	down	correct
ITMR.US	Itamar Medical Ltd	20190423	9.36	9.36	9.36	9.36	182	9.36
ITRI.US	Itron Inc	20190423	49.65	51.47	48.99	51.4	269421	51.4	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190423	8.46	8.46	8.1626	8.1626	1673	8.1626	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20190423	36.84	37	36.53	36.83	18563	33.9997	down	down	correct
IVAC.US	Intevac Inc	20190423	4.98	5.02	4.94	4.94	37479	4.94	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190423	1.05	1.2	1.01	1.06	1268524	1.06	up	down	incorrect
JACK.US	Jack in the Box Inc	20190423	77.53	77.82	77.06	77.49	331549	73.9467	down	down	correct
JAGX.US	Jaguar Health Inc	20190423	0.23	0.238	0.226	0.2335	3049563	49.035	up	up	correct
JAKK.US	JAKKS Pacific Inc	20190423	1.1	1.1	1.02	1.02	4626	10.2	down	down	correct
JAN.US	JanOne Inc	20190423	4	4.24	3.78	4.05	221617	4.05	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190423	126.59	130.74	126.59	129.78	951061	129.78	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190423	98.88	98.9	97.59	97.99	1606708	95.6722	down	down	correct
JBLU.US	JetBlue Airways Corporation	20190423	17.16	17.8	16.92	17.55	14039390	17.55	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190423	69.76	71.345	69.22	69.91	22617	62.5057	up	up	correct
JCS.US	Communications Systems Inc	20190423	2.8	2.9	2.8	2.8	4383	1.6191
JCTCF.US	Jewett	20190423	7.6328	7.75	7.6	7.65	6884	7.65	up	up	correct
JD.US	JD.com Inc	20190423	29.5	30.14	29.35	29.78	12297110	29.78	up	up	correct
JG.US	Aurora Mobile Limited	20190423	8.29	8.99	8.15	8.89	182433	8.89	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190423	154.58	156.42	154.36	156.4	52410	150.0719	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190423	144.88	146.55	144.32	146.37	437109	141.9529	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20190423	5.5	5.83	5.4127	5.76	125898	5.76	up	up	correct
JOBS.US	51job Inc	20190423	92.86	93.435	91.73	92.09	401274	92.09	down	down	correct
JOUT.US	Johnson Outdoors Inc	20190423	72.16	73.79	71.9	73.02	41168	71.4516	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190423	1.28	1.3191	1.24	1.3191	130652	13.191	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20190423	7.1527	7.1527	7.1252	7.1252	1100	6.5132	down	down	correct
JRVR.US	James River Group Holdings Ltd	20190423	39.71	40.5	39.43	40.04	70797	36.8105	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20190423	21.42	21.49	21.38	21.44	15603	18.2565	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20190423	5.2	5.36	5.2	5.2025	26337	5.2025	up	up	correct
JYNT.US	The Joint Corp	20190423	17.96	18.4624	17.37	17.62	117917	17.62	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20190423	7.49	7.65	7.34	7.55	99310	7.55	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20190423	105.3	107.81	105.3	107.71	151632	100.0824	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20190423	26.48	26.58	25	25.97	161769	25.97	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190423	0.168	0.18	0.0924	0.18	23966	0.18	up	up	correct
KBAL.US	Kimball International Inc	20190423	14.74	15.23	14.6525	15.16	138144	14.0273	up	down	incorrect
KBSF.US	KBS Fashion Group Limited	20190423	4.0954	4.2441	4.0211	4.16	15160	4.16	up	up	correct
KDMN.US	Kadmon Holdings Inc	20190423	2.28	2.32	2.2	2.21	494870	2.21	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20190423	16.95	17.9	16.5505	17.65	52888	17.65	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20190423	26.95	27.37	26.905	27.35	4397492	25.9448	up	up	correct
KE.US	Kimball Electronics Inc	20190423	15.48	15.86	15.31	15.54	48648	15.54	up	up	correct
KELYA.US	Kelly Services Inc	20190423	22.27	22.675	22.21	22.63	113044	22.2176	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190423	21.264	22.4	21.264	22.4	7941	21.9285	up	down	incorrect
KERN.US	Akerna Corp	20190423	10.2	10.22	10.14	10.1738	369628	10.1738	down	down	correct
KERNW.US	Akerna Corp	20190423	0.6	0.8239	0.6	0.79	24112	0.79	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20190423	7.55	7.55	7.3491	7.3491	7086	6.2747	down	down	correct
KFRC.US	Kforce Inc	20190423	36.52	37.38	36.52	37.35	156576	35.3834	up	up	correct
KHC.US	The Kraft Heinz Company	20190423	32.93	33.175	32.85	33.1	9615903	28.8692	up	up	correct
KIDS.US	OrthoPediatrics Corp	20190423	37.74	38.35	37.505	37.72	87779	37.72	down	down	correct
KINS.US	Kingstone Companies Inc	20190423	13.4	13.62	13.33	13.45	24748	12.4039	up	up	correct
KIRK.US	Kirkland's Inc	20190423	5.82	6.06	5.8	5.98	300271	5.98	up	up	correct
KLAC.US	KLA Corporation	20190423	123.28	123.83	122.58	123.16	1208883	117.5315	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20190423	15.25	16	14.744	14.95	52244	14.95	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190423	23.92	24.09	23.76	23.87	213036	22.786	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20190423	29.2	29.5	29.02	29.41	60802	147.05	up	up	correct
KMDA.US	Kamada Ltd	20190423	6.19	6.25	6.12	6.12	59049	6.12	down	down	correct
KMPH.US	KemPharm Inc	20190423	1.65	1.69	1.6	1.67	17257	26.72	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20190423	5.44	5.58	5.3444	5.5	414502	5.5	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190423	16.36	16.42	15.83	16.07	80409	16.07	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20190423	69.55	71.49	68.87	70.55	119761	70.0852	up	up	correct
KOD.US	Kodiak Sciences Inc	20190423	7.163	7.28	7.1	7.2	28303	7.2	up	up	correct
KOPN.US	Kopin Corporation	20190423	1.24	1.28	1.22	1.27	392391	1.27	up	up	correct
KOR.US	Corvus Gold Inc	20190423	1.33	1.3778	1.32	1.35	7625	1.35	up	up	correct
KOSS.US	Koss Corporation	20190423	2.0141	2.07	2.01	2.07	1370	2.07	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190423	4.35	4.65	4.35	4.425	6693	4.425	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20190423	4.85	5.17	4.76	4.98	827661	4.98	up	up	correct
KRMD.US	Repro Med Systems Inc	20190423	1.55	1.56	1.55	1.55	5557	1.55
KRNT.US	Kornit Digital Ltd	20190423	27.85	28.9421	27.69	28.64	270611	28.64	up	up	correct
KRNY.US	Kearny Financial Corp	20190423	13.18	13.45	13.18	13.37	184983	12.3384	up	up	correct
KRYS.US	Krystal Biotech Inc	20190423	32.3	34.2	32.25	33.75	117095	33.75	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20190423	0.2901	0.32	0.2901	0.3077	3271	6.154	up	up	correct
KTCC.US	Key Tronic Corporation	20190423	5.4471	5.5	5.4471	5.49	3945	5.49	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190423	14.68	15.4	14.65	15.26	2047029	15.26	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190423	0.343	0.42	0.3273	0.3991	64169	3.991	up	up	correct
KURA.US	Kura Oncology Inc	20190423	14.81	15.66	14.67	15.57	115837	15.57	up	up	correct
KVHI.US	KVH Industries Inc	20190423	9.96	10.05	9.89	10.01	22796	10.01	up	up	correct
KXIN.US	Kaixin Auto Holdings	20190423	9	9.03	8.2	8.39	15697	8.39	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20190423	3.5	3.5	3.5	3.5	346	3.5
KZR.US	Kezar Life Sciences Inc	20190423	19.5	19.95	19.05	19.76	22771	19.76	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20190423	12.12	12.59	11.62	12.1	56207	12.1	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20190423	79.36	81.1	79.36	80.58	237427	72.1711	up	up	correct
LANC.US	Lancaster Colony Corporation	20190423	152.88	154.8	152.29	152.8	99674	145.6113	down	down	correct
LAND.US	Gladstone Land Corporation	20190423	12.6	12.81	12.52	12.66	228191	11.5406	up	up	correct
LARK.US	Landmark Bancorp Inc	20190423	21.7687	22.3855	21.7687	22.3855	960	18.5118	up	up	correct
LASR.US	nLIGHT Inc	20190423	24.8	25.17	24.62	25.06	367844	25.06	up	up	correct
LAUR.US	Laureate Education Inc	20190423	15.58	15.9	15.58	15.86	329197	8.9184	up	down	incorrect
LAWS.US	Lawson Products Inc	20190423	32	32.01	31.44	31.99	29254	31.99	down	down	correct
LAZR.US	Luminar Technologies Inc	20190423	9.85	9.85	9.85	9.85	902	9.85
LAZY.US	Lazydays Holdings Inc	20190423	4.6737	4.847	4.54	4.847	10630	4.847	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190423	15.26	15.64	15.1	15.4	157629	13.9722	up	up	correct
LBC.US	Luther Burbank Corporation	20190423	10.55	10.77	10.52	10.58	74714	9.8876	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190423	95.11	96.27	94.63	95.94	84725	95.94	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20190423	95.36	96.32	95.06	95.98	687010	95.98	up	up	correct
LBTYA.US	Liberty Global plc	20190423	27.33	27.65	27.12	27.27	957706	27.27	down	down	correct
LBTYK.US	Liberty Global plc	20190423	26.41	26.85	26.315	26.49	1616807	26.49	up	up	correct
LCNB.US	LCNB Corp	20190423	16.78	16.78	16.5524	16.7	7035	14.8066	down	down	correct
LCRDX.US	LCRDX	20190423	10.13	10.13	10.13	10.13	0	8.7017
LCUT.US	Lifetime Brands Inc	20190423	9.41	9.58	9.41	9.52	92037	9.0981	up	down	incorrect
LE.US	Lands' End Inc	20190423	18.69	18.875	18.49	18.67	156727	18.67	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190423	87.35	87.93	86	87.26	467868	82.9032	down	down	correct
LEDS.US	SemiLEDs Corporation	20190423	3.11	3.16	3	3.06	143188	3.06	down	down	correct
LEE.US	Lee Enterprises Incorporated	20190423	3.09	3.19	3.01	3.14	170891	31.4	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20190423	11.86	11.87	11.246	11.79	79712	11.79	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190423	10.18	10.18	10.18	10.18	0	34.0546
LEVL.US	Level One Bancorp Inc	20190423	23.4	24.02	23.4	23.98	7314	23.4376	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20190423	1.01	1.14	1.01	1.06	4480	31.8	up	up	correct
LFMD.US	LifeMD Inc	20190423	0.75	0.75	0.75	0.75	2300	0.75
LFUS.US	Littelfuse Inc	20190423	199.04	202.65	198.05	201.83	116453	196.7001	up	up	correct
LFVN.US	LifeVantage Corporation	20190423	11.79	12.11	11.6	11.97	100984	11.97	up	up	correct
LGIH.US	LGI Homes Inc	20190423	68.26	70.72	68.26	70.15	299662	70.15	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20190423	126	130.14	123.74	128.38	457923	128.38	up	up	correct
LGO.US	Largo Resources Ltd	20190423	1.153	1.345	1.13	1.34	1636204	13.4	up	up	correct
LHCG.US	LHC Group Inc	20190423	100.4	105.1	100.01	104.99	459479	104.99	up	up	correct
LIFE.US	aTyr Pharma Inc	20190423	0.56	0.6	0.5511	0.5676	344467	7.9464	up	up	correct
LILA.US	Liberty Latin America Ltd	20190423	20.46	20.85	20.3	20.66	235448	19.4722	up	up	correct
LILAK.US	Liberty Latin America Ltd	20190423	20.25	20.71	20.02	20.52	405296	19.322	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20190423	3.16	3.22	3.09	3.09	2731	3.09	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190423	15.66	16.01	15.66	15.85	128334	15.85	up	up	correct
LINK.US	Interlink Electronics Inc	20190423	1.91	1.91	1.91	1.91	630	1.91
LIQT.US	LiqTech International Inc	20190423	7.52	7.72	7.41	7.71	120283	7.71	up	up	correct
LITE.US	Lumentum Holdings Inc	20190423	60.8	62.17	60.64	62.09	1578727	62.09	up	up	correct
LIVE.US	Live Ventures Incorporated	20190423	7.74	7.82	7.6586	7.785	1307	7.785	up	down	incorrect
LIVN.US	LivaNova PLC	20190423	66.76	68.99	66.31	67.77	1236988	67.77	up	up	correct
LIVX.US	LiveXLive Media Inc	20190423	4.63	4.7343	4.48	4.58	31038	4.58	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20190423	7.15	7.57	7.1	7.52	303824	7.52	up	up	correct
LKCO.US	Luokung Technology Corp	20190423	6.87	6.87	6.3	6.635	20588	6.635	down	down	correct
LKFN.US	Lakeland Financial Corporation	20190423	46.66	47.56	46.3	47.48	46019	44.283	up	up	correct
LKQ.US	LKQ Corporation	20190423	30.69	31.45	30.61	31.34	2468146	31.2038	up	up	correct
LLL.US	JX Luxventure Ltd	20190423	4.0954	4.2441	4.0211	4.16	15160	4.16	up	down	incorrect
LLNW.US	Limelight Networks Inc	20190423	2.96	3.06	2.93	3	1489070	3	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20190423	27.44	28.34	27.24	28.22	324581	27.3956	up	down	incorrect
LMB.US	Limbach Holdings Inc	20190423	9.01	9.3564	9	9.01	99002	9.01
LMFA.US	LM Funding America Inc	20190423	1.37	1.4808	1.37	1.45	141460	7.25	up	up	correct
LMNL.US	Liminal BioSciences Inc	20190423	0.0445	0.0562	0.0445	0.0494	576	49.3923	up	down	incorrect
LMNR.US	Limoneira Company	20190423	22.94	23.56	22.94	23.41	30808	22.249	up	down	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20190423	16.5	16.79	16.35	16.6	129126	13.5352	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190423	24.5	24.92	24.5	24.72	4197	20.3889	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190423	25.03	25.11	25.03	25.07	3761	20.1519	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190423	25.24	25.24	25.2013	25.2013	1199	20.5446	down	down	correct
LMST.US	Limestone Bancorp Inc	20190423	14.8817	14.8817	14.8817	14.8817	614	14.8817
LNDC.US	Landec Corporation	20190423	10.17	10.49	10.15	10.43	129045	10.43	up	up	correct
LNT.US	Alliant Energy Corporation	20190423	46.1	46.39	45.87	46.24	1004999	42.7341	up	up	correct
LNTH.US	Lantheus Holdings Inc	20190423	24.3	24.93	23.82	24.83	288673	24.83	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190423	6.21	6.3916	6.21	6.283	7072	5.1403	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20190423	16.25	16.52	16.08	16.33	191471	16.1237	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20190423	12.26	12.515	12.21	12.43	572466	12.43	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20190423	12.8125	12.8125	12.2	12.215	123601	12.215	down	down	correct
LOGI.US	Logitech International S.A	20190423	41.06	41.44	41.03	41.41	180434	39.7926	up	down	incorrect
LOOP.US	Loop Industries Inc	20190423	7.8	7.8601	7.42	7.58	62481	7.58	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190423	116.89	119.66	116.54	119.5	170747	119.5	up	up	correct
LORL.US	Loral Space & Communications Inc	20190423	38	38.62	38	38.12	32644	27.704	up	up	correct
LOVE.US	The Lovesac Company	20190423	28.34	29.27	28.19	28.91	65195	28.91	up	up	correct
LPCN.US	Lipocine Inc	20190423	1.88	1.9	1.8201	1.85	59655	1.85	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20190423	74	75.35	73.45	75.12	745676	72.9015	up	up	correct
LPSN.US	LivePerson Inc	20190423	28.48	28.87	28.48	28.79	440747	28.79	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20190423	1.44	1.45	1.36	1.36	217134	1.36	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190423	1.67	1.78	1.6511	1.72	233533	1.72	up	up	correct
LQDA.US	Liquidia Corporation	20190423	8.48	8.5	8.06	8.2	141087	8.2	down	up	incorrect
LQDT.US	Liquidity Services Inc	20190423	6.25	6.56	6.25	6.51	88635	6.51	up	up	correct
LRCX.US	Lam Research Corporation	20190423	195	196.24	193.4	194.78	2048565	187.0454	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20190423	8.75	8.75	8.63	8.71	69020	5.0218	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20190423	2.51	2.54	2.42	2.45	14563	29.4	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20190423	15.33	15.33	15.31	15.31	9062	13.879	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20190423	13	13.19	12.883	13.14	1495271	13.14	up	up	correct
LSTR.US	Landstar System Inc	20190423	111.98	112.52	111.58	112.16	349078	106.8337	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20190423	40.59	40.97	40.35	40.97	740326	40.97	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190423	40.51	40.89	40.43	40.85	734970	40.1842	up	up	correct
LTAFX.US	Altst Strgs Fd A	20190423	7.27	7.27	7.27	7.27	0	6.175
LTBR.US	Lightbridge Corporation	20190423	0.88	0.95	0.8512	0.9299	427297	11.1588	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20190423	7.03	7.03	7.03	7.03	0	5.9621
LTIFX.US	LTIFX	20190423	7.29	7.29	7.29	7.29	0	7.29
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190423	14.32	15.14	14.29	14.91	492551	14.91	up	up	correct
LTRX.US	Lantronix Inc	20190423	4.09	4.09	3.88	3.98	141276	3.98	down	down	correct
LULU.US	Lululemon Athletica Inc	20190423	174.51	177.16	173.03	176.78	2411858	176.78	up	up	correct
LUMO.US	Lumos Pharma Inc	20190423	1.6	1.67	1.58	1.67	137884	15.03	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190423	4.48	4.48	4.34	4.42	81555	4.42	down	down	correct
LVO.US	LiveOne Inc	20190423	4.63	4.734	4.48	4.58	31000	4.58	down	down	correct
LVOX.US	LiveVox Holding Inc	20190423	9.7	9.7	9.7	9.7	0	9.7
LVOXU.US	LiveVox Holdings Inc Unit	20190423	10.055	10.055	10.055	10.055	948	10.055
LWAY.US	Lifeway Foods Inc	20190423	1.96	2.039	1.9	2.03	13965	2.03	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190423	1.02	1.05	0.99	1	79449	1	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20190423	13.48	13.54	13.26	13.45	1170619	13.45	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190423	5.67	5.94	5.6101	5.84	575990	5.84	up	up	correct
LYFT.US	Lyft Inc	20190423	62.02	62.1	59.33	60.25	11975038	60.25	down	down	correct
LYL.US	Dragon Victory International Limited	20190423	1.45	1.46	1.3604	1.426	5330	1.426	down	down	correct
LYTS.US	LSI Industries Inc	20190423	3.46	3.54	3.44	3.47	43652	3.178	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190423	6.18	6.43	6.05	6.08	43155	4.2505	down	down	correct
MANH.US	Manhattan Associates Inc	20190423	60.19	61.89	60.19	61.11	961027	61.11	up	up	correct
MANT.US	ManTech International Corporation	20190423	56.11	58.17	55.85	57.73	170541	55.0319	up	down	incorrect
MAR.US	Marriott International Inc	20190423	136.28	136.79	135.44	136.28	1036940	134.2517
MARA.US	Marathon Digital Holdings Inc	20190423	3.5	3.68	3.33	3.44	1203116	3.44	down	down	correct
MARK.US	Remark Holdings Inc	20190423	1.24	1.39	1.15	1.32	459827	1.32	up	up	correct
MARPS.US	Marine Petroleum Trust	20190423	2.44	2.45	2.38	2.38	4088	1.8846	down	down	correct
MASI.US	Masimo Corporation	20190423	124.02	127.72	123.42	127.09	676443	127.09	up	up	correct
MAT.US	Mattel Inc	20190423	12.11	12.51	12.09	12.21	10596570	12.21	up	up	correct
MATW.US	Matthews International Corporation	20190423	38.01	39.12	37.86	38.82	77577	36.3024	up	up	correct
MBCN.US	Middlefield Banc Corp	20190423	40.6	40.88	40.6	40.88	1399	18.9189	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20190423	1.58	1.665	1.58	1.63	110765	1.63	up	up	correct
MBIN.US	Merchants Bancorp	20190423	23.83	24.4	23.83	24.38	16452	23.4798	up	up	correct
MBINP.US	Merchants Bancorp	20190423	26.4	26.45	26.34	26.42	48800	22.0478	up	up	correct
MBIO.US	Mustang Bio Inc	20190423	6.12	6.9	5.79	6.05	3386163	6.05	down	down	correct
MBOT.US	Microbot Medical Inc	20190423	7.6	7.87	7.6	7.65	26845	7.65	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190423	1.45	1.69	1.4	1.59	6062024	9.54	up	down	incorrect
MBUU.US	Malibu Boats Inc	20190423	40.87	42.58	40.4075	41.88	129365	41.88	up	up	correct
MBWM.US	Mercantile Bank Corporation	20190423	33	33.93	32.6424	33.68	47231	30.2542	up	up	correct
MCBC.US	Macatawa Bank Corporation	20190423	10.26	10.62	10.26	10.5	28841	9.533	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20190423	29	29	29	29	100	28.143
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190423	13.22	13.22	13.22	13.22	0	11.2601
MCFT.US	MasterCraft Boat Holdings Inc	20190423	23.81	24.82	23.73	24.55	196330	24.55	up	up	correct
MCHP.US	Microchip Technology Incorporated	20190423	97.72	99.245	97.56	98.16	4608622	47.2742	up	up	correct
MCHX.US	Marchex Inc	20190423	4.83	4.96	4.83	4.86	111056	4.86	up	up	correct
MCRB.US	Seres Therapeutics Inc	20190423	6.93	7.13	6.835	7	154616	7	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190423	44.61	46.17	44.57	45.69	51616	45.69	up	up	correct
MDB.US	MongoDB Inc	20190423	131.4	138.81	131.4	137.33	1955737	137.33	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190423	104.56	112.19	103.02	109.32	201359	109.32	up	up	correct
MDGS.US	Medigus Ltd	20190423	3.05	3.05	2.79	2.85	112434	2.85	down	down	correct
MDJH.US	MDJM Ltd	20190423	3.3668	3.4	3.2663	3.2663	2810	3.2663	down	down	correct
MDLZ.US	Mondelez International Inc	20190423	50.17	50.64	50.17	50.36	6446508	47.7159	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20190423	0.549	0.549	0.549	0.549	1000	0.549
MDRR.US	Medalist Diversified REIT Inc	20190423	7.89	8	7.65	8	1545	6.4129	up	down	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20190423	9.37	9.75	9.37	9.65	1136473	9.65	up	up	correct
MDVL.US	Medavail Holdings Inc	20190423	1.38	1.4	1.27	1.32	42933	15.84	down	down	correct
MDWD.US	MediWound Ltd	20190423	4.9	5.29	4.9	5.27	170160	5.27	up	up	correct
MDXG.US	MiMedx Group Inc	20190423	2.76	2.85	2.75	2.75	241657	2.75	down	down	correct
MEDP.US	Medpace Holdings Inc	20190423	55.37	57.51	54.7963	57.34	462207	57.34	up	up	correct
MEIP.US	MEI Pharma Inc	20190423	2.99	3.16	2.93	3.07	202772	3.07	up	up	correct
MELI.US	MercadoLibre Inc	20190423	480.55	500.365	480.55	500	661766	500	up	up	correct
MEOH.US	Methanex Corporation	20190423	58.91	59.69	58.5126	59.05	309308	55.38	up	up	correct
MERC.US	Mercer International Inc	20190423	14.06	14.18	13.85	14.1	317013	12.7962	up	up	correct
MESA.US	Mesa Air Group Inc	20190423	8.61	8.77	8.55	8.67	135742	8.67	up	down	incorrect
MESO.US	Mesoblast Limited	20190423	5.47	5.53	5.43	5.51	30534	5.51	up	up	correct
METC.US	Ramaco Resources Inc	20190423	5.78	5.97	5.78	5.88	25451	5.88	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20190423	1.5911	1.7997	1.5911	1.77	26554	3.54	up	down	incorrect
MFIN.US	Medallion Financial Corp	20190423	6.77	6.9321	6.77	6.8	38850	6.8	up	up	correct
MGEE.US	MGE Energy Inc	20190423	65.69	66.87	65.5047	66.64	41890	63.0431	up	up	correct
MGI.US	MoneyGram International Inc	20190423	2.41	2.56	2.38	2.48	570252	2.48	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20190423	9.31	9.5	9.15	9.44	34589	8.8896	up	up	correct
MGLN.US	Magellan Health Inc	20190423	65.13	68.045	65.13	67.98	381006	67.98	up	up	correct
MGNI.US	Magnite Inc	20190423	6.15	6.415	6.12	6.38	560074	6.38	up	up	correct
MGNX.US	MacroGenics Inc	20190423	16.29	16.89	16.13	16.81	449319	16.81	up	up	correct
MGPI.US	MGP Ingredients Inc	20190423	85.91	88.42	85.72	88.06	220109	85.7496	up	up	correct
MGRC.US	McGrath RentCorp	20190423	59.08	60.55	59.08	60.06	66628	56.5222	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20190423	15.13	15.9	14.83	15.51	88454	15.51	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20190423	18	18.5	17.6257	18.09	63830	18.09	up	up	correct
MHLD.US	Maiden Holdings Ltd	20190423	0.6401	0.677	0.6087	0.617	344831	0.617	down	down	correct
MICT.US	MICT Inc	20190423	1.12	1.21	1.1	1.17	111993	1.17	up	up	correct
MIDD.US	The Middleby Corporation	20190423	132.02	133.82	132.02	133.42	705277	133.42	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190423	0.9	0.93	0.87	0.9	567801	0.9
MIME.US	Mimecast Limited	20190423	49	50.045	48.77	49.5	507336	49.5	up	down	incorrect
MIND.US	MIND Technology Inc	20190423	3.8	3.83	3.781	3.8	26166	3.8
MINDP.US	MIND Technology Inc	20190423	24.4	24.4	24	24.05	3608	18.7259	down	down	correct
MINM.US	Minim Inc. Common Stock	20190423	1.04	1.04	1	1	21470	1	down	up	incorrect
MITK.US	Mitek Systems Inc	20190423	11.7	11.93	11.7	11.78	163716	11.78	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20190423	13.93	14	13.35	13.35	3964	13.35	down	down	correct
MKSI.US	MKS Instruments Inc	20190423	100.14	101.395	99.5	100.7	291360	98.9088	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190423	262.96	263.525	260.635	262.5	564862	258.4658	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20190423	1.3	1.3	1.17	1.29	6030	1.29	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190423	221.6	232.45	221.56	229	33576	227.4305	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190423	25.74	26.02	25.51	25.89	2011058	25.084	up	up	correct
MLHR.US	Herman Miller Inc	20190423	37.49	38.11	37.23	37.88	214471	36.4552	up	up	correct
MLKN.US	MillerKnoll Inc	20190423	37.49	38.11	37.23	37.88	214471	36.2923	up	up	correct
MLVF.US	Malvern Bancorp Inc	20190423	21.06	21.08	20.85	21.08	6778	21.08	up	up	correct
MMAT.US	Meta Materials Inc	20190423	3.36	3.38	3.02	3.18	353600	3.18	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20190423	10.38	10.39	10.1	10.12	225684	8.3677	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190423	0.64	0.7499	0.64	0.6901	9844	0.6901	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20190423	57.52	59.94	57.06	59.2	649407	59.2	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20190423	25.79	25.97	25.41	25.96	176398	25.96	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20190423	2.2	2.24	2.18	2.2285	99114	1.805	up	up	correct
MNDT.US	Mandiant Inc.	20190423	15.72	15.88	15.63	15.78	2755052	15.78	up	up	correct
MNKD.US	MannKind Corporation	20190423	1.6	1.62	1.53	1.6	1715550	1.6
MNMD.US	Mind Medicine (MindMed) Inc	20190423	0.05	0.0533	0.05	0.0508	900	0.4064	up	up	correct
MNOV.US	MediciNova Inc	20190423	10.13	10.87	10.13	10.75	342197	10.75	up	up	correct
MNRO.US	Monro Inc	20190423	79.01	80.81	78.7	80.45	419320	77.1346	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20190423	22.1398	22.2	22.1	22.1	2685	22.1	down	down	correct
MNST.US	Monster Beverage Corporation	20190423	54.99	56.26	54.99	56.23	4652104	56.23	up	up	correct
MNTV.US	Momentive Global Inc	20190423	17.07	17.6	16.86	17.56	414835	17.56	up	up	correct
MNTX.US	Manitex International Inc	20190423	8.49	8.6	8.25	8.56	12148	8.56	up	up	correct
MODV.US	ModivCare Inc	20190423	63.1	65.82	63	65.2	63320	63.342	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20190423	28.57	29.16	28.49	29.16	19822	26.6807	up	up	correct
MOGO.US	Mogo Inc	20190423	3.1	3.2792	3.0273	3.1555	94311	3.1555	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190423	18.4	18.58	17.74	18.16	13228	18.16	down	down	correct
MOMO.US	Momo Inc	20190423	36.26	37.6	35.81	37.52	3944777	34.7265	up	down	incorrect
MOR.US	MorphoSys AG	20190423	24.8	24.92	24.52	24.7	71201	24.7	down	down	correct
MORN.US	Morningstar Inc	20190423	135.69	140.77	134.8	140.4	73383	138.006	up	up	correct
MOSY.US	MoSys Inc	20190423	4	4.16	3.84	3.948	29588	3.948	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190423	3.84	4.25	3.81	4.13	45803	4.13	up	up	correct
MOXC.US	Moxian Inc	20190423	2.211	2.32	2.05	2.05	11567	2.05	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20190423	20.53	21.26	19.98	20.79	68162	20.79	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190423	24.122	24.325	23.905	24.15	3847	22.0898	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20190423	153.36	155.715	153.36	154.7	192514	151.4855	up	up	correct
MRAM.US	Everspin Technologies Inc	20190423	9.05	9.16	8.62	8.71	65283	8.71	down	down	correct
MRBK.US	Meridian Corporation	20190423	17.55	17.55	17.55	17.55	7437	16.2835
MRCC.US	Monroe Capital Corporation	20190423	12.1	12.32	12.06	12.22	74379	8.8411	up	up	correct
MRCY.US	Mercury Systems Inc	20190423	71.42	73.402	71.05	71.91	959640	71.91	up	up	correct
MRIN.US	Marin Software Incorporated	20190423	4.92	5.12	4.92	5.02	8416	5.02	up	up	correct
MRKR.US	Marker Therapeutics Inc	20190423	5.28	5.35	5.01	5.21	397555	5.21	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20190423	21.85	22.16	21.61	22.16	31857	19.9201	up	up	correct
MRNA.US	Moderna Inc	20190423	23.73	24.9833	23.73	24.7	617759	24.7	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190423	4.06	4.37	4.04	4.3	165702	17.2	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20190423	4.51	4.82	4.51	4.76	389514	4.76	up	up	correct
MRTN.US	Marten Transport Ltd	20190423	20.43	20.67	20.165	20.65	367815	12.342	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190423	62.29	63.55	61.5	63	532234	63	up	up	correct
MRUS.US	Merus N.V	20190423	16.83	17.6	15.7	15.9	60998	15.9	down	down	correct
MRVL.US	Marvell Technology Inc	20190423	24.85	25.1965	24.75	25.12	11051640	24.6842	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190423	26.14	26.66	25.72	26.64	160850	23.2795	up	up	correct
MSEX.US	Middlesex Water Company	20190423	53.82	54.7495	53.4244	54.2	36788	52.0885	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190423	13.66	13.66	13.66	13.66	0	11.5767
MSFIX.US	The Multi	20190423	13.88	13.88	13.88	13.88	0	11.7628
MSFT.US	Microsoft Corporation	20190423	124.1	125.58	123.83	125.44	24025520	121.8178	up	up	correct
MSFYX.US	The Multi	20190423	13.37	13.37	13.37	13.37	0	11.3309
MSTR.US	MicroStrategy Incorporated	20190423	147.94	149.48	147.34	149.16	117723	149.16	up	up	correct
MSVB.US	Mid	20190423	12.46	12.48	12.4511	12.46	6688	12.2202
MTBC.US	CareCloud Inc	20190423	5.35	5.499	5.33	5.37	116967	5.37	up	down	incorrect
MTBCP.US	CareCloud Inc	20190423	27.25	27.4	27.225	27.36	6723	20.8739	up	down	incorrect
MTC.US	Mmtec Inc	20190423	4.09	4.09	4.09	4.09	245	4.09
MTEM.US	Molecular Templates Inc	20190423	6.15	6.62	6.15	6.42	116226	6.42	up	up	correct
MTEX.US	Mannatech Incorporated	20190423	17.71	17.71	17.71	17.71	290	14.8736
MTLS.US	Materialise NV	20190423	17.17	17.235	17.09	17.13	44706	17.13	down	down	correct
MTP.US	Midatech Pharma plc	20190423	2.14	2.27	2.06	2.25	46229	11.25	up	up	correct
MTRX.US	Matrix Service Company	20190423	20.02	20.34	19.87	20.21	152796	20.21	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190423	16.26	16.46	16.11	16.21	672689	16.21	down	down	correct
MU.US	Micron Technology Inc	20190423	43.37	43.47	42.72	42.77	21489440	42.7103	down	up	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20190423	10.11	10.14	10.11	10.14	4200	10.14	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190423	0.47	0.47	0.47	0.47	8321	0.47
MULN.US	Mullen Automotive Inc	20190423	5.68	5.7	5.5	5.66	47900	5.66	down	up	incorrect
MVBF.US	MVB Financial Corp	20190423	16.74	16.78	16.5	16.78	4695	16.0747	up	down	incorrect
MVIS.US	MicroVision Inc	20190423	0.96	0.9901	0.8811	0.9346	868370	0.9346	down	down	correct
MVST.US	Microvast Holdings Inc	20190423	9.819	9.82	9.819	9.82	10000	9.82	up	up	correct
MYFW.US	First Western Financial Inc	20190423	13.34	13.4	12.47	13.4	4695	13.4	up	up	correct
MYGN.US	Myriad Genetics Inc	20190423	32.08	32.64	31.64	32.45	643828	32.45	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190423	0.8399	0.87	0.8	0.8491	125617	40.7568	up	up	correct
MYRG.US	MYR Group Inc	20190423	36.87	37.16	36.415	37.09	52392	37.09	up	up	correct
MYSZ.US	My Size Inc	20190423	0.676	0.7	0.67	0.68	10987	10.2	up	up	correct
NAII.US	Natural Alternatives International Inc	20190423	12.65	12.74	12.3113	12.74	10623	12.74	up	up	correct
NAKD.US	Naked Brand Group Limited	20190423	0.3024	0.32	0.3	0.3011	38	451.6502	down	down	correct
NAOV.US	NanoVibronix Inc	20190423	3.7	3.85	3.46	3.65	24956	3.65	down	up	incorrect
NATH.US	Nathan's Famous Inc	20190423	69.192	69.536	68.42	68.75	7596	64.7466	down	down	correct
NATI.US	National Instruments Corporation	20190423	46.9	47.74	46.9	47.32	375900	44.0752	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190423	9.6	9.67	9.25	9.5	10198	8.9971	down	down	correct
NAVI.US	Navient Corporation	20190423	12.11	12.45	12.08	12.43	2363960	10.7926	up	up	correct
NBEV.US	NewAge Inc	20190423	5.29	5.3	5.17	5.2	1958083	5.2	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190423	80.04	82.0583	79.19	80.71	1284917	80.71	up	up	correct
NBN.US	Northeast Bank	20190423	21.47	21.905	21.47	21.78	35528	21.6748	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190423	2.93	2.9652	2.76	2.86	148248	28.6	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190423	2.21	2.3	2.1708	2.25	51643	2.25	up	up	correct
NBTB.US	NBT Bancorp Inc	20190423	37.84	38.34	36.56	38.05	162039	34.9853	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190423	59.59	62	59.35	60.74	33686	60.74	up	down	incorrect
NCMI.US	National CineMedia Inc	20190423	7.3	7.4	7.24	7.28	219321	5.841	down	up	incorrect
NCNA.US	NuCana plc	20190423	13.72	13.93	12.93	12.93	12487	12.93	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190423	4.86	5.14	4.69	4.7	116660	94	down	down	correct
NCTY.US	The9 Limited	20190423	1.73	1.81	1.6884	1.75	134204	17.5	up	down	incorrect
NDAQ.US	Nasdaq Inc	20190423	89.76	90.19	89.35	89.65	1251567	85.8995	down	down	correct
NDLS.US	Noodles & Company	20190423	6.8	6.99	6.72	6.91	442162	6.91	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20190423	1.53	1.61	1.51	1.53	61603	1.53
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190423	0.624	0.624	0.4977	0.55	4960	0.55	down	down	correct
NDSN.US	Nordson Corporation	20190423	146.36	149.23	145.77	148.12	244868	144.5036	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190423	11.15	11.15	11.15	11.15	977	8.0917
NEGG.US	Newegg Commerce Inc	20190423	11.92	11.92	11.92	11.92	50	11.92
NEO.US	NeoGenomics Inc	20190423	19.97	20.49	19.76	20.17	681852	20.17	up	up	correct
NEOG.US	Neogen Corporation	20190423	56.19	58.48	56.06	57.64	207616	28.82	up	up	correct
NEON.US	Neonode Inc	20190423	3.49	3.53	3.4729	3.53	22891	3.53	up	up	correct
NEPH.US	Nephros Inc	20190423	0.47	0.5	0.47	0.5	231	4.5	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20190423	4.09	4.14	4	4.11	811704	4.11	up	up	correct
NERV.US	Minerva Neurosciences Inc	20190423	7.38	7.46	7.18	7.36	84636	7.36	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20190423	10.52	10.62	10.47	10.5	216255	10.5	down	down	correct
NESRW.US	NESRW	20190423	1.05	1.2418	1	1	102606	1	down	down	correct
NETE.US	Net Element Inc	20190423	5.68	5.7	5.5	5.66	47904	5.66	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20190423	20.62	20.97	20.62	20.71	57647	15.3159	up	down	incorrect
NEXT.US	NextDecade Corporation	20190423	5.22	5.39	5.17	5.39	25062	5.39	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190423	14.33	14.62	14.3109	14.61	115163	13.3332	up	up	correct
NFE.US	New Fortress Energy Inc	20190423	12.23	13.25	12.05	12.69	199220	12.4694	up	down	incorrect
NFLX.US	Netflix Inc	20190423	375.45	384.8	374.7069	381.89	10089820	381.89	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20190423	15.7	16.25	15.0102	16.21	28830	16.21	up	up	correct
NH.US	NantHealth Inc	20190423	0.7648	0.7694	0.7108	0.7283	193033	0.7283	down	down	correct
NHTC.US	Natural Health Trends Corp	20190423	11.22	11.2599	10.61	11.14	146852	8.2488	down	down	correct
NICE.US	NICE Ltd	20190423	137.99	140.29	136.31	138.17	516360	138.17	up	up	correct
NICHX.US	NICHX	20190423	25.64	25.64	25.64	25.64	0	22.3905
NICK.US	Nicholas Financial Inc	20190423	9.0163	9.0163	8.99	8.99	4496	8.99	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190423	0.8483	0.85	0.6967	0.8	15645	0.8	down	down	correct
NIU.US	Niu Technologies	20190423	9.32	10.06	9.32	9.88	378970	9.88	up	down	incorrect
NK.US	NantKwest Inc	20190423	1.12	1.17	1.07	1.13	503856	1.13	up	down	incorrect
NKLA.US	Nikola Corporation	20190423	10.0488	10.0488	10.03	10.04	39662	10.04	down	down	correct
NKSH.US	National Bankshares Inc	20190423	41.7	42.53	41.29	42.5	6945	37.8447	up	up	correct
NKTR.US	Nektar Therapeutics	20190423	31.2	31.79	30.05	31.62	1548106	31.62	up	up	correct
NLOK.US	NortonLifeLock Inc	20190423	24.32	24.485	23.95	24.29	5963108	13.2619	down	up	incorrect
NLTX.US	Neoleukin Therapeutics Inc	20190423	2.6199	2.7099	2.6199	2.66	20001	2.66	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20190423	13.75	13.95	13.69	13.94	289436	10.5334	up	up	correct
NMIH.US	NMI Holdings Inc	20190423	27.02	27.46	26.94	27.33	455521	27.33	up	up	correct
NMRD.US	Nemaura Medical Inc	20190423	1.03	1.03	0.95	0.97	11991	9.7	down	down	correct
NMRK.US	Newmark Group Inc	20190423	8.35	8.43	8.21	8.37	742745	7.9541	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190423	4.2	4.44	4.15	4.26	2800	4.26	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20190423	1.88	1.91	1.81	1.88	265335	1.88
NNBR.US	NN Inc	20190423	9.67	9.755	9.48	9.57	312781	9.3955	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20190423	0.76	0.7799	0.71	0.7799	6829	7.799	up	up	correct
NODK.US	NI Holdings Inc	20190423	16.0027	16.18	16	16.18	2571	16.18	up	up	correct
NOTV.US	Inotiv Inc	20190423	1.92	2	1.92	1.96	2937	1.96	up	up	correct
NOVN.US	Novan Inc	20190423	0.752	0.8736	0.752	0.86	1895	8.6	up	up	correct
NOVT.US	Novanta Inc	20190423	84.26	86.17	83.9101	85.78	203263	85.78	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190423	1.3	1.32	1.21	1.3	403	32.5
NRC.US	National Research Corporation	20190423	38.75	40.09	38.75	39.86	43210	38.964	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190423	33.22	35.01	33.22	34.44	15076	30.955	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190423	20.22	20.22	20.22	20.22	0	16.32
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190423	20.32	20.32	20.32	20.32	0	16.7626
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190423	20.33	20.33	20.33	20.33	0	16.3356
NRXP.US	NRx Pharmaceuticals Inc	20190423	10.38	10.38	10.38	10.38	0	10.38
NSEC.US	The National Security Group Inc	20190423	11.8562	11.8562	11.8562	11.8562	272	11.2382
NSIT.US	Insight Enterprises Inc	20190423	56.92	58.18	56.86	57.9	190092	57.9	up	up	correct
NSPR.US	InspireMD Inc	20190423	64.8	67.5	64.8	65.25	5867	65.25	up	up	correct
NSSC.US	Napco Security Technologies Inc	20190423	23.85	24.27	23.75	23.77	136672	23.77	down	down	correct
NSTG.US	NanoString Technologies Inc	20190423	23.98	25.5799	23.8	25.12	397898	25.12	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20190423	4.12	4.1291	4.1161	4.1291	4412	4.1291	up	up	correct
NTAP.US	NetApp Inc	20190423	77.11	77.11	75.85	76.64	2465586	70.4377	down	down	correct
NTCT.US	NetScout Systems Inc	20190423	29.36	30.035	29.31	30.01	273502	30.01	up	up	correct
NTES.US	NetEase Inc	20190423	268	274.55	267.81	274.14	3252415	52.1639	up	up	correct
NTGR.US	NETGEAR Inc	20190423	34.18	35.24	34.18	35.18	288478	35.18	up	up	correct
NTIC.US	Northern Technologies International Corporation	20190423	26.097	26.759	26.097	26.3	988	12.6711	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190423	16.33	17.09	16.15	16.96	470183	16.96	up	up	correct
NTNX.US	Nutanix Inc	20190423	42.88	43.15	41.82	43.01	4615604	43.01	up	up	correct
NTRA.US	Natera Inc	20190423	18.2	19.3	18.13	19	1074697	19	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20190423	9.39	9.39	9.39	9.39	200	37.56
NTRS.US	Northern Trust Corporation	20190423	92.84	96.42	92.18	95.94	2674527	88.61	up	up	correct
NTUS.US	Natus Medical Incorporated	20190423	23.93	24.99	23.93	24.65	226695	24.65	up	up	correct
NTWK.US	NetSol Technologies Inc	20190423	6.79	7.02	6.75	7.02	18735	7.02	up	up	correct
NUAN.US	Nuance Communications Inc	20190423	16.8168	16.9817	16.7868	16.8568	1688372	14.5946	up	down	incorrect
NURO.US	NeuroMetrix Inc	20190423	0.93	0.95	0.9011	0.91	148762	9.1	down	down	correct
NUVA.US	NuVasive Inc	20190423	55.5	57.365	55.25	57.21	520047	57.21	up	down	incorrect
NUWE.US	Nuwellis Inc	20190423	3.43	3.52	3.18	3.45	96299	3.45	up	up	correct
NVAX.US	Novavax Inc	20190423	0.52	0.525	0.51	0.5158	484699	10.316	down	down	correct
NVCN.US	Neovasc Inc	20190423	0.485	0.4912	0.45	0.4785	1426595	4.785	down	up	incorrect
NVCR.US	NovoCure Limited	20190423	43.19	45.16	42.88	44.97	356925	44.97	up	up	correct
NVDA.US	NVIDIA Corporation	20190423	189	191.93	188.61	190.67	8671381	47.4113	up	up	correct
NVEC.US	NVE Corporation	20190423	101.1	102.14	99.99	100.4	12755	84.5882	down	up	incorrect
NVEE.US	NV5 Global Inc	20190423	60.37	60.98	59.5409	60.45	158650	60.45	up	up	correct
NVFY.US	Nova LifeStyle Inc	20190423	0.99	1	0.98	0.98	21404	4.9	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190423	1.4812	1.5027	1.43	1.5	40410	45	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20190423	28.43	28.97	28.28	28.41	42281	28.41	down	down	correct
NVNO.US	enVVeno Medical Corp	20190423	58	58.425	53.625	54.75	1056	54.75	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20190423	0.32	0.32	0.32	0.32	100	0.32
NVOS.US	Novo Integrated Sciences Inc	20190423	0.131	0.146	0.13	0.146	826	14.6	up	up	correct
NWBI.US	Northwest Bancshares Inc	20190423	17.11	17.42	17.04	17.37	549039	14.8451	up	up	correct
NWE.US	NorthWestern Corporation	20190423	67.75	68.14	67.43	68.09	879567	61.2095	up	up	correct
NWFL.US	Norwood Financial Corp	20190423	30.6154	32	30.6154	31.94	4110	29.1868	up	up	correct
NWL.US	Newell Brands Inc	20190423	14.48	14.54	14.15	14.17	7705565	12.3751	down	down	correct
NWLI.US	National Western Life Group Inc	20190423	260.55	261.89	256.1655	257.32	9133	256.0749	down	up	incorrect
NWPX.US	Northwest Pipe Company	20190423	25.4	25.51	24.41	24.63	51694	24.63	down	up	incorrect
NWS.US	News Corporation	20190423	12.54	12.69	12.54	12.6	428641	12.2067	up	up	correct
NWSA.US	News Corporation	20190423	12.42	12.59	12.42	12.5	3062765	12.108	up	down	incorrect
NXGN.US	NextGen Healthcare Inc	20190423	16.94	17.6	16.94	17.28	189366	17.28	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190423	98.51	99.539	98.28	99.03	4126500	95.7946	up	up	correct
NXST.US	Nexstar Media Group Inc	20190423	113.71	115.89	113.0848	115.45	345428	108.8715	up	down	incorrect
NXTD.US	Nxt	20190423	0.9458	0.95	0.901	0.9398	164123	9.398	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20190423	2.65	2.732	2.56	2.65	78700	2.65
NYMT.US	New York Mortgage Trust Inc	20190423	6.22	6.28	6.21	6.26	1414610	4.8089	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20190423	24.05	24.1	23.93	24.025	16053	19.3808	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20190423	24.7	24.8	24.7	24.8	7972	20.1305	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190423	1.9266	1.95	1.905	1.93	57753	1.93	up	down	incorrect
OBCI.US	Ocean Bio	20190423	3.07	3.1355	3.0673	3.13	10060	3.0626	up	down	incorrect
OBLG.US	Oblong Inc	20190423	1.36	1.55	1.35	1.49	152918	1.49	up	up	correct
OBNK.US	Origin Bancorp Inc	20190423	33.91	34.8	33.57	34.49	27141	33.3338	up	down	incorrect
OBSV.US	ObsEva SA	20190423	13.79	13.79	13.07	13.75	49473	13.75	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190423	27	27	27	27	100	24.9995
OCC.US	Optical Cable Corporation	20190423	4.85	4.93	4.74	4.75	3991	4.75	down	down	correct
OCCI.US	OFS Credit Company Inc	20190423	18.45	18.5495	18.25	18.33	15218	11.9456	down	down	correct
OCCIP.US	OFS Credit Company Inc	20190423	25.16	25.179	25.08	25.15	3300	20.9905	down	down	correct
OCFC.US	OceanFirst Financial Corp	20190423	24.34	24.83	24.33	24.7	90267	22.4969	up	up	correct
OCGN.US	Ocugen Inc	20190423	0.183	0.191	0.181	0.186	72569	11.16	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20190423	5.25	5.32	5.25	5.3	208057	4.2637	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20190423	3.65	3.92	3.615	3.86	621961	3.86	up	down	incorrect
OCUP.US	Ocuphire Pharma Inc	20190423	6.12	6.35	5.8	6.13	26160	24.52	up	up	correct
OCX.US	OncoCyte Corporation	20190423	4.19	4.47	4.1	4.43	211771	4.43	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20190423	156.86	156.86	154.44	154.82	690493	102.2182	down	down	correct
ODP.US	The ODP Corporation	20190423	2.34	2.43	2.31	2.38	437245	22.6145	up	up	correct
ODT.US	Odonate Therapeutics Inc	20190423	21.89	23.02	21.77	22.56	19483	22.56	up	down	incorrect
OEG.US	Orbital Energy Group Inc	20190423	1.13	1.19	1.13	1.19	29808	1.19	up	up	correct
OESX.US	Orion Energy Systems Inc	20190423	1.6	1.6089	1.54	1.59	140309	1.59	down	down	correct
OFED.US	Oconee Federal Financial Corp	20190423	27.08	27.08	27.08	27.08	559	25.8357
OFIX.US	Orthofix Medical Inc	20190423	53.97	54.96	53.56	54.73	139145	54.73	up	up	correct
OFLX.US	Omega Flex Inc	20190423	89.02	95	89.02	93.4	5869	90.9779	up	down	incorrect
OFS.US	OFS Capital Corporation	20190423	12.15	12.33	12.12	12.28	33027	8.8092	up	up	correct
OGI.US	OrganiGram Holdings Inc	20190423	6.8	6.86	6.65	6.697	366653	6.697	down	down	correct
OIIM.US	O2Micro International Limited	20190423	1.57	1.57	1.51	1.54	32169	1.54	down	down	correct
OKTA.US	Okta Inc	20190423	96.05	101.06	95.88	101.05	3477122	101.05	up	up	correct
OLB.US	The OLB Group Inc	20190423	0.137	0.2	0.137	0.2	1317	6	up	down	incorrect
OLED.US	Universal Display Corporation	20190423	168.26	172.3	167.43	172.03	501526	170.4378	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190423	92.47	94.71	92.01	94.57	619399	94.57	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190423	48.92	48.92	47.9	48.62	66736	45.1954	down	down	correct
OMCL.US	Omnicell Inc	20190423	72.88	75.88	72.58	75.29	653309	75.29	up	down	incorrect
OMER.US	Omeros Corporation	20190423	18.66	19.17	18.66	18.95	315848	18.95	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20190423	6.17	6.3806	6.03	6.24	19741	6.24	up	up	correct
OMP.US	Oasis Midstream Partners LP	20190423	20.42	20.5325	20.2162	20.24	36470	14.0563	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190423	8	9	8	9	3600	180	up	up	correct
ON.US	ON Semiconductor Corporation	20190423	22.41	22.88	22.38	22.6	6015288	22.6	up	up	correct
ONB.US	Old National Bancorp	20190423	16.55	17.01	16.41	16.97	976933	15.4963	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190423	0.5704	0.592	0.5511	0.588	28293	5.88	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20190423	1.13	1.17	1.1054	1.16	10157	8.12	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190423	1.94	1.94	1.87	1.88	125647	1.88	down	down	correct
ONDS.US	Ondas Holdings Inc	20190423	6	6	6	6	0	6
ONTX.US	Onconova Therapeutics Inc	20190423	3.97	4.098	3.86	3.95	3411	59.25	down	up	incorrect
ONVO.US	Organovo Holdings Inc	20190423	1.02	1.02	0.9758	1.01	34939	20.2	down	down	correct
OPBK.US	OP Bancorp	20190423	8.8639	8.8639	8.76	8.81	76565	8.085	down	down	correct
OPCH.US	Option Care Health Inc	20190423	1.63	1.87	1.56	1.83	3434544	7.32	up	up	correct
OPGN.US	OpGen Inc	20190423	0.5558	0.568	0.5409	0.5478	8308	10.956	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20190423	4.01	4.01	3.6	3.6	2483	3.6	down	down	correct
OPI.US	Office Properties Income Trust	20190423	26.56	27.71	26.4572	27.37	264117	22.3731	up	down	incorrect
OPK.US	OPKO Health Inc	20190423	2.36	2.41	2.31	2.41	5854389	2.41	up	down	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20190423	12.24	12.24	11.85	12.015	14867	12.015	down	down	correct
OPOF.US	Old Point Financial Corporation	20190423	21.01	21.0166	21	21	1153	19.6859	down	down	correct
OPRA.US	Opera Limited	20190423	8.57	9.075	8.57	9.02	130704	9.02	up	up	correct
OPRX.US	OptimizeRx Corporation	20190423	12.1	12.198	11.3	11.51	40330	11.51	down	down	correct
OPTN.US	OptiNose Inc	20190423	10.08	10.56	9.89	10.13	282253	10.13	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20190423	7.51	7.64	7.11	7.13	59159	7.13	down	down	correct
ORGS.US	Orgenesis Inc	20190423	4.79	4.79	4.6	4.63	43716	4.63	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190423	393.12	398.9195	392.465	395.66	906132	395.66	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190423	4	4.06	3.97	3.99	23023	3.99	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20190423	19.04	19.1	18.91	19.07	14721	17.2879	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190423	17.67	18.87	17.18	17.87	241986	17.87	up	up	correct
OSBC.US	Old Second Bancorp Inc	20190423	12.84	13.48	12.84	13.47	178842	13.2118	up	down	incorrect
OSIS.US	OSI Systems Inc	20190423	86.21	87.46	85.545	87.34	109550	87.34	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190423	4.0965	4.4	4.0965	4.25	54586	4.25	up	up	correct
OSPN.US	OneSpan Inc	20190423	17.2	17.7	17.1	17.6	210139	17.6	up	up	correct
OSS.US	One Stop Systems Inc	20190423	2.35	2.49	2.3	2.3	27199	2.3	down	down	correct
OSTK.US	Overstock.com Inc	20190423	13.5703	13.951	13.2384	13.4824	2112727	13.4824	down	down	correct
OSUR.US	OraSure Technologies Inc	20190423	9.42	9.64	9.34	9.5	1773771	9.5	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20190423	13.75	14.01	13.65	13.93	615737	13.717	up	up	correct
OTEL.US	Otelco Inc	20190423	17.43	17.43	17.32	17.35	7152	17.35	down	down	correct
OTEX.US	Open Text Corporation	20190423	37.99	38.15	37.84	38.12	520877	36.376	up	up	correct
OTIC.US	Otonomy Inc	20190423	2.67	2.69	2.58	2.67	52191	2.67
OTLK.US	Outlook Therapeutics Inc	20190423	1.58	1.61	1.51	1.55	1771004	1.55	down	down	correct
OTRK.US	Ontrak Inc	20190423	12.81	13.88	12.79	13.82	108137	13.82	up	up	correct
OTTR.US	Otter Tail Corporation	20190423	50.19	50.83	49.88	50.41	91644	46.2941	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20190423	39.13	39.88	38.77	39.88	1515	36.5801	up	up	correct
OVID.US	Ovid Therapeutics Inc	20190423	1.83	1.98	1.83	1.96	1675684	1.96	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20190423	19.27	19.27	18.55	19.05	3484	18.2548	down	down	correct
OWSCX.US	OWSCX	20190423	20.2	20.2	20.2	20.2	0	19.6332
OXBR.US	Oxbridge Re Holdings Limited	20190423	1.13	1.27	1.13	1.15	10365	1.15	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20190423	0.05	0.05	0.0499	0.05	18379	0.05
OXLC.US	Oxford Lane Capital Corp	20190423	10.74	10.75	10.57	10.6	463747	6.6584	down	up	incorrect
OXLCM.US	Oxford Lane Capital Corp	20190423	25.44	25.68	25.44	25.68	719	21.3701	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190423	6.25	6.28	6.2	6.24	247267	4.3044	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190423	25.34	25.4159	25.34	25.3974	1304	21.2262	up	down	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20190423	25	25	24.98	25	8500	21.2892
OZK.US	Bank OZK	20190423	31.44	32.6	31.23	32.5	1762132	29.5544	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190423	24.4	24.41	24.15	24.16	1508478	19.4056	down	down	correct
PAAS.US	Pan American Silver Corp	20190423	12.4	12.44	12.28	12.35	1590525	12.0205	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20190423	7.29	7.37	7.29	7.37	633546	7.37	up	up	correct
PACW.US	PacWest Bancorp	20190423	38.94	39.67	38.84	39.61	775209	34.9197	up	up	correct
PAE.US	PAE Incorporated	20190423	9.92	9.92	9.9	9.9	51400	9.9	down	down	correct
PAGP.US	Plains GP Holdings L.P	20190423	24.58	24.69	24.345	24.54	991424	19.8568	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190423	33.38	33.82	33.03	33.09	93949	31.2729	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190423	3.39	3.47	3.3165	3.45	16913	3.2399	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190423	239.69	242.2	238.38	241.09	1534754	241.09	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20190423	19.24	19.24	19.24	19.24	366	8.985
PATK.US	Patrick Industries Inc	20190423	54.49	55.34	54.34	55.25	203614	53.4535	up	down	incorrect
PAVM.US	PAVmed Inc	20190423	1.21	1.2436	1.2	1.23	386267	1.23	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190423	0.4343	0.4343	0.4343	0.4343	500	0.4343
PAYS.US	PaySign Inc	20190423	8.34	8.89	8.3	8.68	319212	8.68	up	down	incorrect
PAYX.US	Paychex Inc	20190423	81.41	83.61	81.33	83.58	1912985	77.1478	up	down	incorrect
PBCT.US	People's United Financial Inc	20190423	16.67	17.19	16.67	17.18	4439722	15.0216	up	up	correct
PBCTP.US	People's United Financial Inc	20190423	25.87	26.09	25.8	26	24632	22.568	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20190423	13.24	13.45	13.24	13.45	4412	12.8056	up	up	correct
PBIP.US	Prudential Bancorp Inc	20190423	17.5	17.83	17.15	17.21	18905	15.5303	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20190423	2.71	2.71	2.51	2.51	620	2.51	down	down	correct
PBPB.US	Potbelly Corporation	20190423	8.95	9.06	8.76	9	277336	9	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190423	5.18	5.47	5.11	5.19	175461	5.19	up	up	correct
PBYI.US	Puma Biotechnology Inc	20190423	33.9	35.27	33.59	34.73	648662	34.73	up	up	correct
PCAR.US	PACCAR Inc	20190423	71.01	71.62	70.5001	71.18	1346242	64.5788	up	up	correct
PCB.US	PCB Bancorp	20190423	17.795	18.7	17.39	18.66	15023	17.3192	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190423	37.44	38.86	37.3	38.5	591989	32.4819	up	up	correct
PCOM.US	Points International Ltd	20190423	12.24	12.69	12.23	12.33	63604	12.33	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190423	39.1	39.89	38.11	39.15	429792	39.15	up	up	correct
PCSB.US	PCSB Financial Corporation	20190423	18.85	19	18.73	18.78	31160	18.2346	down	up	incorrect
PCTI.US	PCTEL Inc	20190423	5.18	5.199	5.02	5.02	35384	4.5541	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190423	91.84	94.75	91.84	94.7	365127	94.7	up	up	correct
PCYG.US	Park City Group Inc	20190423	8.03	8.24	8.03	8.13	25924	8.13	up	up	correct
PCYO.US	Pure Cycle Corporation	20190423	10.29	10.5	10.29	10.47	17282	10.47	up	up	correct
PDCE.US	PDC Energy Inc	20190423	46.75	47.29	45.58	46.6	881633	45.7494	down	down	correct
PDCO.US	Patterson Companies Inc	20190423	21.17	21.69	21.11	21.55	635966	19.2765	up	up	correct
PDD.US	Pinduoduo Inc	20190423	24.28	24.83	24.2	24.43	6073668	24.43	up	up	correct
PDEX.US	Pro	20190423	15.69	16.4188	15.275	15.97	42560	15.97	up	down	incorrect
PDFS.US	PDF Solutions Inc	20190423	13.01	13.3	12.95	13.17	211046	13.17	up	up	correct
PDLB.US	PDL Community Bancorp	20190423	14.22	14.23	14.08	14.18	35584	14.18	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20190423	5.45	6.05	5.03	5.92	33019	5.92	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190423	27.31	27.45	27.31	27.45	1573	25.4871	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20190423	30.76	32.5708	30.76	32.28	29516	28.2562	up	down	incorrect
PEGA.US	Pegasystems Inc	20190423	72.27	74.31	72.27	73.67	454228	73.4382	up	up	correct
PENN.US	Penn National Gaming Inc	20190423	21.26	22.235	21.26	22.03	2672418	22.03	up	up	correct
PEP.US	PepsiCo Inc	20190423	126.68	127.54	126.12	127.09	4464139	117.475	up	down	incorrect
PERI.US	Perion Network Ltd	20190423	3.02	3.0899	2.9602	3.03	8169	3.03	up	up	correct
PESI.US	Perma	20190423	4.2	4.27	3.9501	4.05	24600	4.05	down	down	correct
PETQ.US	PetIQ Inc	20190423	30.21	31.34	30.07	30.7	368375	30.7	up	up	correct
PETS.US	PetMed Express Inc	20190423	21.7	22.155	21.51	21.95	675286	19.5516	up	down	incorrect
PETZ.US	TDH Holdings Inc	20190423	0.8699	0.8748	0.8551	0.8601	34893	0.8601	down	down	correct
PFBC.US	Preferred Bank	20190423	46.61	48.28	46.385	48.28	80101	45.1744	up	up	correct
PFC.US	Premier Financial Corp	20190423	28.16	30.03	28.16	29.87	71274	27.0369	up	up	correct
PFFLX.US	PFFLX	20190423	10.02	10.02	10.02	10.02	0	8.2421
PFG.US	Principal Financial Group Inc	20190423	55.22	55.71	54.86	55.55	1203559	49.3759	up	up	correct
PFIE.US	Profire Energy Inc	20190423	1.75	1.8	1.75	1.78	62676	1.78	up	up	correct
PFIN.US	P&F Industries Inc	20190423	8.3	8.3	7.94	8.03	20236	7.8084	down	down	correct
PFIS.US	Peoples Financial Services Corp	20190423	44.89	45	44	44.87	3568	40.9188	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190423	10.02	10.02	10.02	10.02	0	7.9332
PFLT.US	PennantPark Floating Rate Capital Ltd	20190423	13	13.09	12.9848	13.07	83713	9.8235	up	up	correct
PFMT.US	Performant Financial Corporation	20190423	2.11	2.1196	2.01	2.01	79729	2.01	down	down	correct
PFSW.US	PFSweb Inc	20190423	4.69	4.93	4.58	4.81	214451	4.81	up	down	incorrect
PFX.US	Phenixfin Corporation	20190423	3.35	3.4	3.3303	3.37	95154	65.6659	up	up	correct
PFXNL.US	PhenixFIN Corporation	20190423	24.99	25.001	24.99	24.99	1090	21.6007
PGC.US	Peapack	20190423	26.57	27.19	26.45	27.15	39548	26.5637	up	down	incorrect
PGEN.US	Precigen Inc	20190423	4.16	4.5	4.12	4.41	5732554	4.41	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190423	13.77	13.8	12.78	12.78	364823	12.78	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190423	2.9518	2.9518	2.9	2.9	700	2.9	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20190423	0.495	0.495	0.4675	0.485	343851	26.675	down	up	incorrect
PHIOW.US	Phio Pharmaceuticals Corp	20190423	0.038	0.038	0.038	0.038	365	0.038
PHUN.US	Phunware Inc	20190423	7.6	7.71	7	7.2	192710	7.2	down	down	correct
PHUNW.US	Phunware Inc	20190423	1.07	1.0753	0.9	0.9002	48125	0.9002	down	down	correct
PI.US	Impinj Inc	20190423	20.95	21.84	20.9	21.35	382027	21.35	up	up	correct
PIIVX.US	PIIVX	20190423	29.34	29.34	29.34	29.34	0	28.7684
PINC.US	Premier Inc	20190423	32.27	33.35	32.27	32.77	1087475	31.7005	up	down	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20190423	2.95	3.0287	2.86	2.94	262735	2.94	down	down	correct
PIXY.US	ShiftPixy Inc	20190423	1.03	1.04	0.9901	1	12052	40	down	down	correct
PKBK.US	Parke Bancorp Inc	20190423	22.735	22.75	22.11	22.5	13328	18.6705	down	up	incorrect
PKOH.US	Park	20190423	36.51	37.71	36.4345	36.99	14710	35.5838	up	up	correct
PLAB.US	Photronics Inc	20190423	9.27	9.41	9.16	9.4	492948	9.4	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190423	52.95	54.27	52.91	54.02	937670	53.396	up	up	correct
PLBC.US	Plumas Bancorp	20190423	26.25	26.25	25.62	25.83	3899	24.4124	down	up	incorrect
PLCE.US	The Children's Place Inc	20190423	107.73	110.09	105.98	109.93	998135	107.5084	up	up	correct
PLL.US	Piedmont Lithium Inc	20190423	13.4	13.4	12.35	12.99	8732	12.99	down	down	correct
PLMR.US	Palomar Holdings Inc	20190423	18.9	19.5	18.75	19.49	231872	19.49	up	up	correct
PLPC.US	Preformed Line Products Company	20190423	54.25	57.0341	54.25	56.99	7443	55.0553	up	up	correct
PLSE.US	Pulse Biosciences Inc	20190423	15.54	16.72	15.54	16.41	73760	16.41	up	up	correct
PLUG.US	Plug Power Inc	20190423	2.5	2.6	2.46	2.53	6364308	2.53	up	up	correct
PLUS.US	ePlus inc	20190423	90.85	93.53	90.755	92.3	53761	46.15	up	up	correct
PLXP.US	PLx Pharma Inc	20190423	5.478	5.478	5.45	5.45	660	5.45	down	down	correct
PLXS.US	Plexus Corp	20190423	60.64	61.37	60.14	60.36	261698	60.36	down	up	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20190423	8.08	8.23	8.08	8.16	416854	8.16	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190423	0.042	0.043	0.04	0.041	1697	61.5031	down	down	correct
PMD.US	Psychemedics Corporation	20190423	13.81	13.96	13.6192	13.75	17589	12.6354	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20190423	2.25	2.2576	2.14	2.21	10921	2.21	down	down	correct
PMFLX.US	PMFLX	20190423	10.19	10.19	10.19	10.19	0	9.3957
PMTS.US	CPI Card Group Inc. Common Stock	20190423	2.61	2.6312	2.54	2.55	9568	2.55	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20190423	55.31	57.61	55.31	57.47	513725	55.7412	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190423	7.07	7.17	7.07	7.15	192378	5.2868	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20190423	136.21	140.2	136.21	140	3139	140	up	up	correct
POAI.US	Predictive Oncology Inc	20190423	0.76	0.76	0.7301	0.7404	2067	7.404	down	down	correct
PODD.US	Insulet Corporation	20190423	82.52	84.25	81.85	83.21	531863	83.21	up	up	correct
POLA.US	Polar Power Inc	20190423	4.6513	4.67	4.6513	4.67	2010	4.67	up	up	correct
POOL.US	Pool Corporation	20190423	177.66	180.49	177.61	178.46	258541	174.2043	up	up	correct
POPM.US	PopMail.com Inc	20190423	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190423	77.69	78.95	77.43	78.2	196768	38.3376	up	up	correct
POWL.US	Powell Industries Inc	20190423	30.42	30.85	30.1	30.65	10697	27.9558	up	up	correct
POWW.US	AMMO Inc	20190423	2.95	2.99	2.7	2.97	2546	2.97	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20190423	29.49	29.49	28.365	29.23	519227	26.5247	down	down	correct
PPBT.US	Purple Biotech Ltd	20190423	0.103	0.107	0.102	0.107	192672	1.07	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20190423	25.63	26.7	25.54	26.12	1353380	26.12	up	down	incorrect
PPIH.US	Perma	20190423	9	9	8.87	8.95	13212	8.95	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20190423	5.4	5.4	5.235	5.38	2084	3.7105	down	down	correct
PPTA.US	Midas Gold Corp.	20190423	5.1	5.462	5.0975	5.2777	8036	5.2777	up	up	correct
PRAA.US	PRA Group Inc	20190423	27.26	27.71	27.09	27.54	286385	27.54	up	up	correct
PRDEX.US	PREDEX Funds	20190423	26.26	26.26	26.26	26.26	0	23.6112
PRDO.US	Perdoceo Education Corporation	20190423	17.73	18.06	17.6	17.95	385411	17.95	up	up	correct
PRFT.US	Perficient Inc	20190423	28.53	29.15	28.52	28.75	241936	28.75	up	up	correct
PRGS.US	Progress Software Corporation	20190423	45.24	45.94	45.24	45.92	431369	43.9433	up	up	correct
PRIM.US	Primoris Services Corporation	20190423	21.95	22.28	21.9	22.2	179621	21.5772	up	up	correct
PRIVX.US	Sharespost 100 Fund	20190423	29.25	29.25	29.25	29.25	0	28.6759
PRLVX.US	PRLVX	20190423	29.16	29.16	29.16	29.16	0	28.5837
PROF.US	Profound Medical Corp	20190423	0.6481	0.6577	0.6429	0.6577	2926	6.577	up	up	correct
PROV.US	Provident Financial Holdings Inc	20190423	20.3791	20.3791	19.68	19.75	8125	18.0117	down	down	correct
PRPH.US	ProPhase Labs Inc	20190423	3.01	3.01	3.01	3.01	166	2.5423
PRPL.US	Purple Innovation Inc	20190423	5.22	5.43	5.19	5.3	30739	5.3	up	up	correct
PRPO.US	Precipio Inc	20190423	0.49	0.5	0.452	0.48	1139421	7.2	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20190423	11.24	12.12	11.24	11.68	701432	11.68	up	up	correct
PRTA.US	Prothena Corporation plc	20190423	10.8	11.3	10.72	11.18	262921	11.18	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20190423	5.9499	5.9499	5.8163	5.93	3100	5.93	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190423	5.45	5.74	5.39	5.7	353658	5.7	up	up	correct
PRTS.US	CarParts.com Inc	20190423	1.02	1.05	1.02	1.036	53184	1.036	up	up	correct
PRVB.US	Provention Bio Inc	20190423	3.21	3.35	3.0864	3.35	81277	3.35	up	up	correct
PSEC.US	Prospect Capital Corporation	20190423	6.67	6.78	6.6601	6.73	1585289	4.9704	up	up	correct
PSHG.US	Performance Shipping Inc	20190423	1.06	1.16	1.05	1.16	59826	11.3782	up	up	correct
PSMT.US	PriceSmart Inc	20190423	58.3	59.4407	57.41	58.42	117979	57.0104	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190423	18.66	18.66	18.66	18.66	0	16.1726
PSTI.US	Pluristem Therapeutics Inc	20190423	0.54	0.5511	0.53	0.542	66094	5.42	up	up	correct
PSTV.US	Plus Therapeutics Inc	20190423	0.32	0.335	0.307	0.32	22977	16
PT.US	Pintec Technology Holdings Limited	20190423	7.61	7.9175	7	7.45	81008	7.45	down	down	correct
PTC.US	PTC Inc	20190423	99.91	101.54	99.39	100.82	1196926	100.82	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190423	36.47	36.9	35.8	36.61	944774	36.61	up	up	correct
PTDEX.US	PREDEX	20190423	26.26	26.26	26.26	26.26	0	23.7594
PTE.US	PolarityTE Inc	20190423	8.18	8.625	8.1187	8.44	269142	8.44	up	up	correct
PTEN.US	Patterson	20190423	16.18	16.26	15.795	15.83	3977899	15.1332	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20190423	10.3	10.4	9.61	9.84	129584	9.84	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20190423	2	2	2	2	15	2
PTMN.US	Portman Ridge Finance Corporation	20190423	29.9	30.1	29.7	30	6190	21.6078	up	up	correct
PTNR.US	Partner Communications Company Ltd	20190423	4.44	4.69	4.44	4.69	3649	4.69	up	down	incorrect
PTRS.US	Partners Bancorp	20190423	7.2	7.45	7.2	7.45	415	7.1707	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20190423	52.5	53.4	52.5	53.4	3912	26.7	up	up	correct
PULM.US	Pulmatrix Inc	20190423	1.08	1.08	1.05	1.06	373226	1.06	down	down	correct
PUYI.US	Puyi Inc	20190423	6.0401	6.1305	6	6.07	3916	6.07	up	up	correct
PVAC.US	Penn Virginia Corporation	20190423	44.01	45.725	43.275	45.6	252713	45.6	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20190423	23.7	23.7	23.49	23.49	1350	11.3964	down	down	correct
PWDEX.US	PREDEX	20190423	26.26	26.26	26.26	26.26	0	23.7594
PWFL.US	PowerFleet Inc	20190423	5.685	5.74	5.59	5.62	61004	5.62	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190423	42.58	43	41.4136	42.65	6418	24.9029	up	down	incorrect
PXLW.US	Pixelworks Inc	20190423	4.6	4.6508	4.55	4.55	129628	4.55	down	down	correct
PXS.US	Pyxis Tankers Inc	20190423	1.39	1.41	1.2	1.33	114227	1.33	down	down	correct
PYPL.US	PayPal Holdings Inc	20190423	107.1	107.51	106.4401	106.9	8564219	106.9	down	down	correct
PZZA.US	Papa John's International Inc	20190423	49.35	50	48.2611	48.9	733993	47.2672	down	down	correct
QADA.US	QAD Inc	20190423	44.42	45.81	44.42	45.47	75900	44.8855	up	up	correct
QADB.US	QAD Inc	20190423	32.0427	32.0427	32.0427	32.0427	345	31.5852
QCOM.US	QUALCOMM Incorporated	20190423	83.9	87.96	83.27	86.72	56973711	80.9967	up	up	correct
QCRH.US	QCR Holdings Inc	20190423	34.09	34.95	34.03	34.73	28546	34.1333	up	up	correct
QDEL.US	Quidel Corporation	20190423	60.24	62.64	60.24	62.53	129345	62.53	up	down	incorrect
QFIN.US	360 DigiTech Inc	20190423	22.5	22.7	20.6702	21.08	69602	20.7954	down	up	incorrect
QIWI.US	QIWI plc	20190423	14.32	14.46	14.1	14.27	164210	11.2753	down	up	incorrect
QLGN.US	Qualigen Therapeutics Inc	20190423	0.9557	0.9557	0.87	0.89	4216	22.25	down	down	correct
QLYS.US	Qualys Inc	20190423	82.92	85.18	82.53	85.13	235696	85.13	up	up	correct
QMCO.US	Quantum Corporation	20190423	2.45	2.52	2.4	2.51	156601	2.51	up	up	correct
QNST.US	QuinStreet Inc	20190423	13.52	14.02	13.52	13.86	384842	13.86	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190423	22.99	23.11	22.99	23.09	81220	19.9044	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190423	1.99	2	1.97	2	25169	2	up	up	correct
QRTEA.US	Qurate Retail Inc	20190423	16.61	16.98	16.58	16.96	1944764	9.6745	up	up	correct
QRTEB.US	Qurate Retail Inc	20190423	9.6822	9.7059	9.6822	9.7059	1893	4.3823	up	down	incorrect
QRVO.US	Qorvo Inc	20190423	76.15	76.91	75.9617	76.6	1650992	76.6	up	up	correct
QTNT.US	Quotient Limited	20190423	8.18	8.269	8	8.12	184686	8.12	down	down	correct
QTRX.US	Quanterix Corporation	20190423	21.81	23.38	21.81	22.93	71050	22.93	up	up	correct
QTT.US	Qutoutiao Inc	20190423	9	9.11	8.9	9	790398	90
QUIK.US	QuickLogic Corporation	20190423	0.7	0.7349	0.7	0.7296	131853	10.2144	up	up	correct
QUMU.US	Qumu Corporation	20190423	2.92	3.05	2.7505	2.9	66562	2.9	down	down	correct
QURE.US	uniQure N.V	20190423	52.91	55.47	52.615	55.06	572666	55.06	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20190423	3.24	3.27	3.2101	3.25	54874	3.25	up	up	correct
RAIL.US	FreightCar America Inc	20190423	7.43	7.74	7.35	7.59	103416	7.59	up	down	incorrect
RAND.US	Rand Capital Corporation	20190423	3.038	3.038	3.038	3.038	1655	22.4517
RARE.US	Ultragenyx Pharmaceutical Inc	20190423	64.75	68.68	64.75	67.79	501630	67.79	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190423	1.48	1.5178	1.45	1.45	18307	1.45	down	up	incorrect
RAVN.US	Raven Industries Inc	20190423	38.96	39.97	38.6557	39.49	136219	38.5772	up	up	correct
RBB.US	RBB Bancorp	20190423	18.54	19.59	18.5	18.9	47232	17.7827	up	up	correct
RBBN.US	Ribbon Communications Inc	20190423	5.24	5.38	5.2	5.34	317139	5.34	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20190423	45.8309	46.88	45.79	46.7	12176	43.2234	up	up	correct
RBCN.US	Rubicon Technology Inc	20190423	7.8089	7.8092	7.71	7.71	4587	7.71	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20190423	11.79	11.8	11.65	11.8	29033	11.8	up	up	correct
RBNC.US	Reliant Bancorp Inc	20190423	22.55	22.55	22.2	22.5	3329	21.3912	down	down	correct
RCAT.US	Red Cat Holdings Inc	20190423	0.0045	0.0053	0.004	0.0045	514	5.4
RCEL.US	AVITA Medical Inc	20190423	5.532	5.532	5.532	5.532	64532	27.66
RCIAX.US	Resource Credit Income Fund Class A Shar	20190423	10.97	10.97	10.97	10.97	0	9.0068
RCICX.US	Resource Credit Income Fund Class C	20190423	11.09	11.09	11.09	11.09	0	9.3005
RCII.US	Rent	20190423	22.89	23.4	22.52	23.34	1255868	21.4576	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190423	11	11	11	11	0	8.9931
RCILX.US	RCILX	20190423	10.97	10.97	10.97	10.97	0	9.4699
RCIWX.US	Resource Credit Income Fund Class W Shar	20190423	10.97	10.97	10.97	10.97	0	9.0397
RCKT.US	Rocket Pharmaceuticals Inc	20190423	18.15	20.02	17.8	19.3	512096	19.3	up	up	correct
RCKY.US	Rocky Brands Inc	20190423	24.23	24.67	24.16	24.67	25132	23.4347	up	up	correct
RCM.US	R1 RCM Inc	20190423	9.71	10.59	9.71	10.4	1029755	10.4	up	up	correct
RCMT.US	RCM Technologies Inc	20190423	3.9501	4.17	3.9501	4.17	2517	4.17	up	up	correct
RCON.US	Recon Technology Ltd	20190423	0.9851	0.99	0.9638	0.9802	1533	4.901	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190423	0.0565	0.0589	0.0411	0.0589	130869	11.78	up	down	incorrect
RDCM.US	RADCOM Ltd	20190423	8.51	8.86	8.5	8.8	137763	8.8	up	up	correct
RDFN.US	Redfin Corporation	20190423	21.5	22.01	21.4742	21.82	567034	21.82	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190423	8.06	8.28	7.93	7.99	26913	7.99	down	down	correct
RDI.US	Reading International Inc	20190423	15.42	15.57	15.3527	15.4	35130	15.4	down	up	incorrect
RDNT.US	RadNet Inc	20190423	12.08	12.49	12.08	12.43	282073	12.43	up	up	correct
RDUS.US	Radius Health Inc	20190423	21.08	21.81	20.78	21.59	574608	21.59	up	up	correct
RDVT.US	Red Violet Inc	20190423	7.17	7.32	7.17	7.2578	21172	7.2578	up	down	incorrect
RDWR.US	Radware Ltd	20190423	26.2	26.59	26.125	26.56	137621	26.56	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190423	10.12	10.38	9.92	10.09	48031	10.09	down	down	correct
REED.US	Reed's Inc	20190423	3.4	3.55	3.38	3.51	192081	3.51	up	up	correct
REFR.US	Research Frontiers Incorporated	20190423	2.59	2.75	2.4661	2.74	158883	2.74	up	down	incorrect
REG.US	Regency Centers Corporation	20190423	64.94	66.01	64.68	65.97	582436	58.7693	up	down	incorrect
REGI.US	Renewable Energy Group Inc	20190423	23.66	23.95	23.11	23.17	356418	23.17	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190423	335.51	346.64	334.46	344.14	972688	344.14	up	down	incorrect
REKR.US	Rekor Systems Inc	20190423	0.6947	0.695	0.65	0.6863	12268	0.6863	down	up	incorrect
RELI.US	Reliance Global Group Inc	20190423	0.1425	0.1499	0.1265	0.141	950	12.0851	down	down	correct
RELL.US	Richardson Electronics Ltd	20190423	5.85	5.8799	5.72	5.77	40755	5.1341	down	down	correct
REPH.US	Recro Pharma Inc	20190423	8.23	8.485	8.23	8.36	245471	7.4978	up	up	correct
REPL.US	Replimune Group Inc	20190423	13.3	14.61	13.3	14.61	26920	14.61	up	up	correct
RESN.US	Resonant Inc	20190423	2.9	3.09	2.9	3.05	116865	3.05	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190423	77.75	81.43	76.65	80.03	132093	80.03	up	up	correct
RETO.US	ReTo Eco	20190423	1.99	2.18	1.98	2.1574	11467	2.1574	up	up	correct
RFIL.US	RF Industries Ltd	20190423	6.85	7.36	6.77	7.25	46156	7.1548	up	up	correct
RGCO.US	RGC Resources Inc	20190423	26.4285	27.79	26.4285	27.6	8899	25.7182	up	up	correct
RGEN.US	Repligen Corporation	20190423	54.67	57.91	54.67	57.25	218471	57.25	up	up	correct
RGLD.US	Royal Gold Inc	20190423	86.97	87.765	86.6	86.8	330766	84.581	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20190423	1.13	1.15	1.07	1.12	13440	1.12	down	down	correct
RGNX.US	REGENXBIO Inc	20190423	50.06	53.14	50	52.6	513134	52.6	up	up	correct
RGP.US	Resources Connection Inc	20190423	15.87	16.16	15.87	16.01	147300	14.3615	up	up	correct
RIBT.US	RiceBran Technologies	20190423	3.02	3.19	2.97	3.11	61610	3.11	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20190423	22.81	23.3	22.62	22.65	57700	22.2976	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190423	2.24	2.37	2.17	2.35	2657871	2.35	up	up	correct
RILY.US	B. Riley Financial Inc	20190423	18	18.28	18	18.17	54959	15.6888	up	up	correct
RIOT.US	Riot Blockchain Inc	20190423	5.8	6.14	5.6503	6.02	3205042	6.02	up	up	correct
RIVE.US	Riverview Financial Corporation	20190423	11.2	11.2	11.2	11.2	980	10.7584
RKDA.US	Arcadia Biosciences Inc	20190423	6.14	6.665	6.14	6.5	58062	6.5	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20190423	1.85	1.92	1.82	1.82	9807	7.28	down	down	correct
RMBL.US	RumbleON Inc	20190423	4.56	4.5823	4.47	4.54	3881	90.8	down	down	correct
RMBS.US	Rambus Inc	20190423	11.38	12.02	11.25	11.38	1547697	11.38
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190423	9.67	9.73	9.5782	9.73	2333	9.2196	up	up	correct
RMNI.US	Rimini Street Inc	20190423	5.14	5.2	5.08	5.08	24794	5.08	down	up	incorrect
RMR.US	The RMR Group Inc	20190423	58.06	59.33	58.06	58.77	79095	45.1124	up	down	incorrect
RMRM.US	RMR Mortgage Trust	20190423	17.9	18.22	17.9	18.18	19800	15.4465	up	up	correct
RMTI.US	Rockwell Medical Inc	20190423	4.53	4.85	4.53	4.73	160945	4.73	up	up	correct
RNDB.US	Randolph Bancorp Inc	20190423	15.39	15.39	15.39	15.39	395	15.3016
RNST.US	Renasant Corporation	20190423	33.71	34.81	33.59	34.5	240777	31.9938	up	up	correct
RNWK.US	RealNetworks Inc	20190423	2.66	2.69	2.62	2.68	8487	2.68	up	up	correct
ROAD.US	Construction Partners Inc	20190423	12.7	12.89	12.54	12.76	52150	12.76	up	up	correct
ROCK.US	Gibraltar Industries Inc	20190423	40.23	40.4	39.9001	40.15	316375	40.15	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20190423	16.87	17.2	16.82	17.12	1007329	15.8198	up	down	incorrect
ROKU.US	Roku Inc	20190423	60	62.99	59.71	61.53	16577308	61.53	up	up	correct
ROLL.US	RBC Bearings Incorporated	20190423	130.44	133	129.77	132.12	101603	132.12	up	up	correct
ROST.US	Ross Stores Inc	20190423	98.23	98.36	97.23	97.86	2080147	95.9231	down	down	correct
RPAY.US	Repay Holdings Corporation	20190423	10.24	10.25	10.24	10.25	2313	10.25	up	up	correct
RPD.US	Rapid7 Inc	20190423	50.89	53.22	50.89	52.95	495939	52.95	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190423	29.57	30.53	29.55	30.23	114748	30.23	up	up	correct
RRR.US	Red Rock Resorts Inc	20190423	27.55	27.94	27.26	27.88	481068	25.6899	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20190423	0.1235	0.1275	0.101	0.11	446337	1.1	down	down	correct
RSSS.US	Research Solutions Inc	20190423	2.21	2.21	2.21	2.21	3548	2.21
RUBY.US	Rubius Therapeutics Inc	20190423	15.92	16.59	15.47	15.87	416081	15.87	down	down	correct
RUN.US	Sunrun Inc	20190423	16.26	16.9	16.11	16.69	1027603	16.69	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190423	43.84	44.88	43.55	44.68	240106	28.6803	up	up	correct
RUSHB.US	Rush Enterprises Inc	20190423	43.36	44.95	43.36	44.95	4606	28.7851	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190423	25.51	26.05	25.48	25.73	236049	25.0779	up	up	correct
RVNC.US	Revance Therapeutics Inc	20190423	13.42	13.76	13.25	13.59	410510	13.59	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20190423	10.14	10.15	10.14	10.15	3200	10.15	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190423	0.16	0.16	0.16	0.16	1700	0.16
RVSB.US	Riverview Bancorp Inc	20190423	7.36	7.49	7.25	7.3	69497	6.7373	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20190423	3.31	3.45	3.15	3.4	237305	3.4	up	up	correct
RYAAY.US	Ryanair Holdings plc	20190423	79.52	79.8	78.94	79.27	739156	79.27	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190423	25.68	26.654	25.4672	25.96	78326	25.96	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20190423	27.03	27.32	27	27.3	52934	23.6647	up	up	correct
RZLT.US	Rezolute Inc	20190423	0.191	0.191	0.19	0.19	15000	9.5	down	down	correct
SABR.US	Sabre Corporation	20190423	21.93	22.28	21.89	22.23	1203193	21.2362	up	up	correct
SAFM.US	Sanderson Farms Inc	20190423	144.82	146	142.395	143.64	391960	139.6377	down	down	correct
SAFT.US	Safety Insurance Group Inc	20190423	91.39	92.3	91.06	91.59	60474	81.4211	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190423	164.84	168.28	162.56	166.98	528020	166.98	up	up	correct
SAIA.US	Saia Inc	20190423	68.59	68.75	67.86	68.33	186589	68.33	down	down	correct
SAL.US	Salisbury Bancorp Inc	20190423	41.5	41.5	40.28	40.28	954	37.2684	down	down	correct
SALM.US	Salem Media Group Inc	20190423	1.96	2.0693	1.85	1.85	200067	1.6581	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190423	14.5	14.54	14.34	14.54	3039	12.7741	up	up	correct
SANM.US	Sanmina Corporation	20190423	31.69	32.08	31.47	31.91	367232	31.91	up	up	correct
SANW.US	S&W Seed Company	20190423	2.8507	2.99	2.72	2.96	8097	2.96	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20190423	34.09	35.01	33.83	34.55	242801	31.2386	up	up	correct
SATS.US	EchoStar Corporation	20190423	40.07	40.32	39.78	39.93	313475	32.3582	down	down	correct
SAVA.US	Cassava Sciences Inc	20190423	1.12	1.16	1.1147	1.15	55240	1.15	up	up	correct
SBAC.US	SBA Communications Corporation	20190423	199.26	200.865	198.15	199.98	454042	196.6213	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190423	27.36	28.12	27.2014	28.08	181307	27.7524	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20190423	1.74	1.78	1.74	1.77	26500	1.77	up	up	correct
SBFG.US	SB Financial Group Inc	20190423	17.94	17.94	17.75	17.92	6654	16.7798	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190423	43.76	44.53	43.59	44.4	601719	41.1486	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190423	7.97	8.1	7.76	8.02	511451	6.9096	up	up	correct
SBNY.US	Signature Bank	20190423	127.28	130.9	127.28	130.34	333117	124.6194	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20190423	18.9	19.305	18.74	19.14	1791775	15.3291	up	up	correct
SBSI.US	Southside Bancshares Inc	20190423	33.29	34.49	33.29	34.44	90534	30.9793	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190423	9.98	9.98	9.2	9.76	53958	9.7166	down	down	correct
SBUX.US	Starbucks Corporation	20190423	75.48	76.06	75.41	75.99	5274059	72.266	up	up	correct
SCHL.US	Scholastic Corporation	20190423	39.88	40.765	39.88	40.39	86000	38.231	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20190423	24.74	25.59	24.7223	25.22	196727	23.1764	up	up	correct
SCKT.US	Socket Mobile Inc	20190423	1.9548	2.09	1.85	2.02	4004	2.02	up	up	correct
SCOA.US	Scion Tech Growth I	20190423	2.93	2.93	2.93	2.93	121	2.93
SCOR.US	comScore Inc	20190423	12.55	12.75	12.55	12.63	215561	12.63	up	up	correct
SCPH.US	scPharmaceuticals Inc	20190423	3.186	3.2	2.98	3.07	71204	3.07	down	down	correct
SCR.US	Score Media and Gaming Inc	20190423	0.265	0.27	0.265	0.27	3500	0.27	up	up	correct
SCSC.US	ScanSource Inc	20190423	37.59	38.67	37.505	38.52	111992	38.52	up	up	correct
SCVL.US	Shoe Carnival Inc	20190423	35	36.13	34.61	36.06	655340	17.5401	up	up	correct
SCWX.US	SecureWorks Corp	20190423	18.97	19.155	18.59	18.8	235442	18.8	down	down	correct
SCYX.US	SCYNEXIS Inc	20190423	1.69	1.73	1.63	1.7	80591	17	up	down	incorrect
SEAC.US	SeaChange International Inc	20190423	1.3701	1.41	1.37	1.38	53839	1.38	up	up	correct
SECO.US	Secoo Holding Limited	20190423	10.05	10.08	9.78	9.78	60169	9.78	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20190423	43.4	44.79	43.2222	44.31	568395	44.31	up	up	correct
SEED.US	Origin Agritech Limited	20190423	6.51	6.66	6.485	6.49	39063	6.49	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20190423	2.86	3.22	2.83	3.2	1600251	3.2	up	up	correct
SEIC.US	SEI Investments Company	20190423	56.68	57.9	56.68	57.48	1786270	55.4014	up	up	correct
SELB.US	Selecta Biosciences Inc	20190423	2.21	2.3	2.1253	2.25	257840	2.25	up	up	correct
SELF.US	Global Self Storage Inc	20190423	3.8422	3.9497	3.8422	3.93	4344	3.3547	up	up	correct
SENEA.US	Seneca Foods Corporation	20190423	23.79	24.32	23.79	23.94	17313	23.94	up	up	correct
SESN.US	Sesen Bio Inc	20190423	1.05	1.095	1.03	1.07	1149073	1.07	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20190423	33.9092	33.9092	33.85	33.9091	736	31.961	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20190423	33	33.725	32.85	33.66	157548	32.2198	up	up	correct
SFET.US	Safe	20190423	2.56	2.64	2.44	2.47	97086	49.4	down	down	correct
SFIX.US	Stitch Fix Inc	20190423	25.07	25.84	24.76	25.67	1117992	25.67	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20190423	21.05	21.22	20.575	20.78	2449143	20.78	down	down	correct
SFNC.US	Simmons First National Corporation	20190423	24.4	24.76	23.22	24.56	980237	22.594	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20190423	35.12	36.02	35.12	35.78	30272	35.78	up	up	correct
SGA.US	Saga Communications Inc	20190423	33.78	34.88	33.78	34.88	2105	32.0658	up	up	correct
SGBX.US	SG Blocks Inc	20190423	1.2	1.38	1.0704	1.28	9208	25.6	up	up	correct
SGC.US	Superior Group of Companies Inc	20190423	18.16	18.35	18.16	18.27	17357	17.1933	up	up	correct
SGEN.US	Seagen Inc	20190423	68.86	70.79	67.93	70.72	1674485	70.72	up	up	correct
SGH.US	SMART Global Holdings Inc	20190423	22.45	22.8	22.3574	22.63	307220	22.63	up	up	correct
SGLB.US	Sigma Labs Inc	20190423	1.41	1.51	1.407	1.49	25428	14.9	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20190423	0.5824	0.585	0.5824	0.585	313	0.585	up	up	correct
SGMA.US	SigmaTron International Inc	20190423	2.75	2.8	2.7499	2.799	4807	2.799	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190423	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190423	11.75	12.09	11.54	12	1657150	12	up	up	correct
SGMS.US	Scientific Games Corporation	20190423	22.74	22.98	22.26	22.83	597003	22.83	up	up	correct
SGOC.US	SGOCO Group Ltd	20190423	1.0913	1.0913	1.081	1.081	5153	1.081	down	down	correct
SGRP.US	SPAR Group Inc	20190423	0.6999	0.7099	0.67	0.7099	20402	0.7099	up	up	correct
SGRY.US	Surgery Partners Inc	20190423	10.57	11.27	10.49	10.9	363275	10.9	up	up	correct
SHBI.US	Shore Bancshares Inc	20190423	15.01	15.4	15.01	15.05	22782	13.7468	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20190423	42.43	42.93	41.78	42.31	179001	26.1557	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190423	4.16	4.16	3.95	4	914	64	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20190423	0.0489	0.05	0.0489	0.05	15000	0.05	up	up	correct
SHOO.US	Steven Madden Ltd	20190423	32.74	33.38	32.53	33.31	537618	32.2821	up	up	correct
SHYF.US	The Shyft Group Inc	20190423	9.24	9.32	9.079	9.25	94141	9.0998	up	up	correct
SIBN.US	SI	20190423	16.4	16.8	16	16.51	184070	16.51	up	up	correct
SIEB.US	Siebert Financial Corp	20190423	11.1958	11.36	11.14	11.34	6205	11.34	up	up	correct
SIEN.US	Sientra Inc	20190423	8.3	8.86	8.1896	8.45	921405	8.45	up	up	correct
SIFY.US	Sify Technologies Limited	20190423	1.56	1.5722	1.52	1.52	48820	1.5006	down	down	correct
SIGA.US	SIGA Technologies Inc	20190423	5.23	5.43	5.08	5.4	176266	5.4	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190423	68.2	69.12	67.97	68.39	145001	65.7647	up	down	incorrect
SILC.US	Silicom Ltd	20190423	38.38	38.89	37.86	38.67	44297	38.67	up	up	correct
SILK.US	Silk Road Medical Inc	20190423	34.98	35.9	34.5	35.45	77277	35.45	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190423	40.56	40.65	39.28	39.37	773365	36.2951	down	down	correct
SINO.US	Sino	20190423	0.8633	0.89	0.8543	0.89	1417	4.45	up	up	correct
SINT.US	Sintx Technologies Inc	20190423	0.2	0.22	0.198	0.2011	10345	6.033	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20190423	1.11	1.15	1.09	1.15	96082	9.2	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20190423	6.1	6.17	6.1	6.15	32266683	5.995	up	up	correct
SISI.US	Shineco Inc	20190423	1.25	1.25	1.18	1.19	266472	1.19	down	down	correct
SIVB.US	SVB Financial Group	20190423	242.2	250.02	240.62	249.75	472811	249.75	up	up	correct
SKYW.US	SkyWest Inc	20190423	58.77	59.99	58.62	59.88	171797	59.2145	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190423	92.48	94.12	92.3	93.6	393039	93.6	up	up	correct
SLDB.US	Solid Biosciences Inc	20190423	9.03	9.28	8.67	9.26	322848	9.26	up	down	incorrect
SLGG.US	Super League Gaming Inc	20190423	7.3	7.4778	7.08	7.16	15843	7.16	down	down	correct
SLGL.US	Sol	20190423	7.035	7.035	7.01	7.01	205	7.01	down	down	correct
SLGN.US	Silgan Holdings Inc	20190423	30.08	30.565	29.8925	30.47	895147	29.3112	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190423	0.2151	0.2177	0.2151	0.2177	3500	1.0885	up	up	correct
SLM.US	SLM Corporation	20190423	9.82	10.05	9.82	9.93	5852404	9.594	up	up	correct
SLMBP.US	SLM Corporation	20190423	66.23	66.35	65.98	66.35	10746	57.4109	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20190423	0.8383	0.847	0.8097	0.8352	56629	6.6816	down	down	correct
SLNH.US	Soluna Holdings Inc	20190423	1.3	1.3	1.17	1.29	6000	1.29	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20190423	1.97	2.15	1.95	2	157218	2	up	up	correct
SLP.US	Simulations Plus Inc	20190423	22.22	22.49	22	22.07	42799	21.8189	down	down	correct
SLRC.US	SLR Investment Corp	20190423	21.3	21.48	21.3	21.44	29287	16.6838	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190423	0.56	0.6	0.55	0.5725	1220510	14.3125	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20190423	0.944	0.9483	0.913	0.9201	5370	46.005	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190423	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190423	31.2	32.6065	31.2	32.27	24565	30.6517	up	up	correct
SMBK.US	SmartFinancial Inc	20190423	19.67	19.97	19.45	19.81	110090	19.3192	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20190423	22	22.16	22	22.15	274499	22.15	up	up	correct
SMED.US	Sharps Compliance Corp	20190423	3.58	3.64	3.57	3.6346	44037	3.6346	up	up	correct
SMID.US	Smith	20190423	8.5	8.5	8.4	8.5	950	8.4158
SMIT.US	Schmitt Industries Inc	20190423	2.35	2.41	2.29	2.395	1253	2.395	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190423	42.85	44.5	42.85	44	19990	44	up	up	correct
SMMF.US	Summit Financial Group Inc	20190423	26.08	26.25	25.98	26.24	45680	24.1076	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190423	1.85	2.02	1.85	1.99	31718	1.99	up	up	correct
SMPL.US	The Simply Good Foods Company	20190423	22.74	23.12	22.62	23.07	193880	23.07	up	up	correct
SMSI.US	Smith Micro Software Inc	20190423	2.8	2.93	2.8	2.89	91069	2.89	up	up	correct
SMTC.US	Semtech Corporation	20190423	54.13	55.18	54.05	54.98	392219	54.98	up	up	correct
SMTI.US	Sanara MedTech Inc	20190423	0.05	0.05	0.043	0.0499	152228	4.99	down	down	correct
SNAX.US	Stryve Foods Inc	20190423	9.8	9.81	9.8	9.81	22101	9.81	up	up	correct
SNBR.US	Sleep Number Corporation	20190423	36.66	38.51	36.3686	37.36	1575826	37.36	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20190423	5.39	5.52	5.38	5.44	166762	5.44	up	up	correct
SND.US	Smart Sand Inc	20190423	4.3	4.465	4.22	4.28	558419	4.28	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190423	6.38	7.07	6.38	6.96	258893	6.96	up	up	correct
SNES.US	SenesTech Inc	20190423	1.58	1.58	1.4457	1.51	13544	30.2	down	down	correct
SNEX.US	StoneX Group Inc	20190423	39.86	40.93	39.62	40.55	36548	40.55	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20190423	4.7052	4.7108	4.6551	4.6551	6256	4.4334	down	down	correct
SNGX.US	Soligenix Inc	20190423	0.75	0.78	0.71	0.7344	533890	0.7344	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20190423	0.87	0.98	0.87	0.92	35879	8.28	up	up	correct
SNPS.US	Synopsys Inc	20190423	118.42	120.745	118.03	119.89	1406372	119.89	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190423	5.33	5.36	5.291	5.291	11716	2.8975	down	down	correct
SNY.US	Sanofi	20190423	41.4	41.797	41.355	41.71	995782	37.2016	up	up	correct
SOHO.US	Sotherly Hotels Inc	20190423	6.7	6.89	6.69	6.73	35785	6.0051	up	up	correct
SOHON.US	Sotherly Hotels Inc	20190423	25.2	25.27	25.15	25.27	2700	22.2474	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20190423	24.8582	24.89	24.8582	24.89	802	21.8187	up	up	correct
SOHU.US	Sohu.com Limited	20190423	15.6	15.93	15.31	15.73	236905	15.73	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20190423	3.35	3.41	3.35	3.36	212734	3.36	up	down	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190423	0.866	0.866	0.866	0.866	750	0.866
SOLY.US	Soliton Inc	20190423	12.34	13.81	11.9171	13.72	270676	13.72	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190423	1.69	1.69	1.601	1.66	3812	43.16	down	down	correct
SONO.US	Sonos Inc	20190423	11.38	11.4499	11.19	11.25	935735	11.25	down	up	incorrect
SOTK.US	Sono	20190423	2.11	2.16	2.11	2.16	1920	2.16	up	up	correct
SP.US	SP Plus Corporation	20190423	34.53	34.99	34.35	34.82	40153	34.82	up	up	correct
SPCB.US	SuperCom Ltd	20190423	1.42	1.48	1.4001	1.48	22359	1.48	up	up	correct
SPI.US	SPI Energy Co. Ltd	20190423	4.11	4.6	4.1	4.43	87841	4.43	up	up	correct
SPKE.US	Spark Energy Inc	20190423	11.2719	11.2719	11.2198	11.2199	460	9.9454	down	down	correct
SPLK.US	Splunk Inc	20190423	130.5	133.76	129.64	133.61	1714434	133.61	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20190423	13.51	14.425	13.38	14.36	73106	14.36	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190423	15	15.64	14.9211	15.5	59395	15.053	up	up	correct
SPOK.US	Spok Holdings Inc	20190423	14.07	14.3299	14.02	14.31	41576	12.5687	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190423	9.41	9.915	9.19	9.65	1980741	9.65	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190423	12.43	12.485	12.12	12.43	50060	12.43
SPSC.US	SPS Commerce Inc	20190423	102.53	103.48	101.52	101.65	268704	50.825	down	up	incorrect
SPTN.US	SpartanNash Company	20190423	16.25	16.5	16.12	16.46	219616	14.4752	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20190423	4.7	4.83	4.7	4.71	171688	4.71	up	up	correct
SPWR.US	SunPower Corporation	20190423	7.5184	7.6783	7.4284	7.5384	2212917	4.9367	up	up	correct
SQBG.US	Sequential Brands Group Inc	20190423	1.05	1.05	0.96	0.9648	4130	38.592	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20190423	42	42	38.4	38.4	4130	38.4	down	up	incorrect
SRAX.US	SRAX Inc	20190423	4.77	4.87	4.37	4.74	262413	4.74	down	down	correct
SRCE.US	1st Source Corporation	20190423	45.11	46.12	44.73	45.97	43879	42.6259	up	up	correct
SRCL.US	Stericycle Inc	20190423	56.42	57.7	56.24	57.16	607052	57.16	up	up	correct
SRDX.US	Surmodics Inc	20190423	42.22	43.73	41.55	43.32	210310	43.32	up	down	incorrect
SREV.US	ServiceSource International Inc	20190423	0.9201	0.97	0.915	0.9356	140717	0.9356	up	up	correct
SRGA.US	Surgalign Holdings Inc	20190423	4.9	5.21	4.86	5.12	373250	5.12	up	down	incorrect
SRNE.US	Sorrento Therapeutics Inc	20190423	3.74	3.9	3.7	3.74	1122751	3.74
SRPT.US	Sarepta Therapeutics Inc	20190423	113.98	118.35	112.54	118.09	1422139	118.09	up	up	correct
SRRA.US	Sierra Oncology Inc	20190423	1.47	1.6399	1.47	1.58	1101746	63.2	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190423	8.09	8.09	8.09	8.09	0	39.8793
SRRK.US	Scholar Rock Holding Corporation	20190423	17.095	17.83	16.7	17.59	28145	17.59	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20190423	6.25	6.4	6.11	6.19	59839	6.19	down	down	correct
SSB.US	South State Corporation	20190423	71.29	73.7	71.05	73.36	157783	68.385	up	up	correct
SSBI.US	Summit State Bank	20190423	11.34	11.39	11.12	11.28	16164	9.2594	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20190423	2.752	2.85	2.75	2.83	30247	2.83	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20190423	65.11	66.72	65.11	66.38	1159470	64.8185	up	up	correct
SSNT.US	SilverSun Technologies Inc	20190423	2.88	2.95	2.74	2.9	3538	2.1989	up	up	correct
SSP.US	The E.W. Scripps Company	20190423	22.17	22.49	21.7	22.42	324844	21.741	up	up	correct
SSRM.US	SSR Mining Inc	20190423	11.5	11.61	11.42	11.57	684968	11.4273	up	up	correct
SSSS.US	SuRo Capital Corp	20190423	6.35	6.4	6.13	6.15	373400	3.2804	down	down	correct
SSTI.US	ShotSpotter Inc	20190423	49.21	51.98	49.21	51.87	182464	51.87	up	down	incorrect
SSYS.US	Stratasys Ltd	20190423	23.68	24.34	23.636	24.05	285150	24.05	up	up	correct
STAA.US	STAAR Surgical Company	20190423	29.99	31.33	29.75	30.83	247130	30.83	up	up	correct
STAB.US	Statera Biopharma Inc	20190423	1.43	1.79	1.4	1.58	776500	1.58	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20190423	1.6101	1.65	1.6	1.65	23658	9.6611	up	up	correct
STBA.US	S&T Bancorp Inc	20190423	38.24	39.37	38.24	39.06	133730	35.1761	up	up	correct
STCN.US	Steel Connect Inc	20190423	2	2.03	1.93	1.98	138747	1.98	down	down	correct
STFC.US	State Auto Financial Corporation	20190423	33.29	33.94	33.24	33.73	37542	32.2262	up	up	correct
STGW.US	MDC Partners Inc	20190423	2.08	2.14	1.98	1.99	476372	1.99	down	down	correct
STIM.US	Neuronetics Inc	20190423	15.41	16.29	15.41	15.99	48872	15.99	up	up	correct
STKL.US	SunOpta Inc	20190423	3.33	3.39	3.25	3.25	186344	3.25	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20190423	3.17	3.18	3.11	3.14	28857	3.14	down	down	correct
STLD.US	Steel Dynamics Inc	20190423	32.17	33.13	32.17	32.82	3593526	30.4607	up	up	correct
STND.US	Standard AVB Financial Corp	20190423	27.41	27.41	27.365	27.365	843	25.4641	down	up	incorrect
STNE.US	StoneCo Ltd	20190423	25.3	25.89	24.51	25.14	11895714	25.14	down	up	incorrect
STRA.US	Strategic Education Inc	20190423	139.51	145.71	139.31	143.94	174902	136.4423	up	up	correct
STRL.US	Sterling Construction Company Inc	20190423	13.65	13.8	13.52	13.76	105985	13.76	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190423	0.993	1	0.805	0.8827	66818	0.8827	down	down	correct
STRO.US	Sutro Biopharma Inc	20190423	10	10.66	9.5808	10.06	39210	10.06	up	up	correct
STRR.US	Star Equity Holdings Inc	20190423	0.735	0.7701	0.7	0.751	4491	7.51	up	up	correct
STRS.US	Stratus Properties Inc	20190423	26.38	26.575	26.16	26.44	2961	26.44	up	up	correct
STRT.US	Strattec Security Corporation	20190423	29.7149	30.1	29.37	29.66	4491	28.9069	down	down	correct
STX.US	Seagate Technology Holdings plc	20190423	48.99	49.11	48.155	48.22	3273147	42.7199	down	up	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20190423	21.97	21.97	21.54	21.93	7150	21.3205	down	down	correct
SUMO.US	Sumo Logic Inc	20190423	151.5	151.665	149.225	149.5	54025	149.5	down	up	incorrect
SUMR.US	Summer Infant Inc	20190423	0.7213	0.725	0.6827	0.7011	2209	6.3099	down	down	correct
SUNS.US	SLR Senior Investment Corp	20190423	17.35	17.4	17.25	17.32	20061	13.8333	down	up	incorrect
SUNW.US	Sunworks Inc	20190423	0.84	1.03	0.8025	0.913	329789	6.391	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190423	36.54	37.32	35.97	37.28	497036	37.28	up	up	correct
SURF.US	Surface Oncology Inc	20190423	4.04	4.1	3.97	4.1	18927	4.1	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20190423	0.8	0.845	0.781	0.781	63633	39.05	down	down	correct
SVBI.US	Severn Bancorp Inc	20190423	8.95	9.1696	8.86	9.15	12641	8.707	up	up	correct
SVC.US	Service Properties Trust	20190423	25.84	26.3	25.66	26.22	752035	23.8787	up	up	correct
SVRA.US	Savara Inc	20190423	9.67	11.07	9.4872	10.7	1915775	10.7	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190423	12.07	12.2	11.9071	12.02	3373	12.02	down	down	correct
SWAV.US	ShockWave Medical Inc	20190423	31.9	32.0864	31	31.24	101062	31.24	down	up	incorrect
SWBI.US	Smith & Wesson Brands Inc	20190423	7.402	7.5788	7.3328	7.5096	851114	7.3652	up	up	correct
SWET.US	Athlon Acquisition Corp	20190423	0.0007	0.0008	0.0007	0.0008	3191536	0.0008	up	down	incorrect
SWIR.US	Sierra Wireless Inc	20190423	12.85	12.88	12.7334	12.82	177138	12.82	down	down	correct
SWKS.US	Skyworks Solutions Inc	20190423	88.27	89.54	87.91	89.24	1604258	85.4892	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190423	20.64	21.96	20.64	21.28	53975	21.28	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20190423	33.74	35.11	33.73	34.69	37463	32.3023	up	up	correct
SYBX.US	Synlogic Inc	20190423	7.84	8.01	7.63	7.66	37529	7.66	down	up	incorrect
SYNA.US	Synaptics Incorporated	20190423	37.41	37.92	36.98	37.43	470229	37.43	up	up	correct
SYNC.US	Synacor Inc	20190423	1.561	1.59	1.5529	1.56	29155	1.56	down	down	correct
SYNH.US	Syneos Health Inc	20190423	45.76	47.45	45.31	46.93	767466	46.93	up	up	correct
SYNL.US	Synalloy Corporation	20190423	14.06	14.6	14	14.56	22564	14.56	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20190423	1.08	1.08	0.912	1	35858	1	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190423	7.15	7.23	6.79	6.83	131240	6.83	down	down	correct
TA.US	TravelCenters of America Inc	20190423	4.04	4.19	4.02	4.13	16432	20.65	up	up	correct
TACO.US	Del Taco Restaurants Inc	20190423	10.03	10.1	9.99	10.02	98575	9.8469	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190423	9.49	9.49	9.21	9.41	12454	9.1716	down	down	correct
TAIT.US	Taitron Components Incorporated	20190423	3.15	3.56	3.1457	3.555	238972	3.154	up	up	correct
TANH.US	Tantech Holdings Ltd	20190423	1.52	1.54	1.52	1.54	308827	1.54	up	down	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190423	25.9976	25.9976	25.6945	25.8	6418	21.0174	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20190423	25.0899	25.25	25.0899	25.25	9443	20.2779	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190423	25.29	25.35	25.155	25.35	2461	20.6993	up	up	correct
TAOP.US	Taoping Inc	20190423	1.0221	1.05	1.0221	1.03	1153	6.18	up	up	correct
TARA.US	Protara Therapeutics Inc	20190423	0.44	0.445	0.4129	0.4302	21169	17.208	down	up	incorrect
TAST.US	Carrols Restaurant Group Inc	20190423	9.85	10.14	9.84	10.12	287432	9.1834	up	down	incorrect
TATT.US	TAT Technologies Ltd	20190423	6.4121	6.633	6.3532	6.47	10623	6.47	up	up	correct
TAYD.US	Taylor Devices Inc	20190423	11.8	11.8	11.7954	11.7954	1506	11.7954	down	down	correct
TBBK.US	The Bancorp Inc	20190423	8.29	8.65	8.24	8.64	113194	8.64	up	up	correct
TBK.US	Triumph Bancorp Inc	20190423	28.63	30.13	28.63	29.97	145686	29.97	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20190423	1.2	1.25	1.11	1.16	63652	11.6	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190423	0.165	0.165	0.165	0.165	100	0.165
TBNK.US	Territorial Bancorp Inc	20190423	28.72	28.75	28.58	28.75	9949	25.4032	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190423	22.99	23.83	22.63	23.54	116941	23.54	up	up	correct
TC.US	TuanChe ADR	20190423	6.8305	7.1	6.71	6.78	81860	27.12	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190423	62.81	64.44	62.1	64.24	720295	64.24	up	up	correct
TCBK.US	TriCo Bancshares	20190423	38.47	39.54	37.33	39.54	53626	36.9263	up	up	correct
TCCO.US	Technical Communications Corporation	20190423	4.97	5.1002	4.9	5	32757	5	up	down	incorrect
TCDA.US	Tricida Inc	20190423	31.33	32.63	31.08	32.46	445568	32.46	up	up	correct
TCFC.US	The Community Financial Corporation	20190423	29.34	30.58	29.34	30.44	32999	29.1891	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20190423	49.1	49.74	48.3	48.8	394587	48.8	down	down	correct
TCOM.US	Trip.com Group Limited	20190423	43.13	43.86	42.735	43.84	5065412	43.84	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20190423	0.68	0.6947	0.65	0.674	28189	6.74	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20190423	14.37	14.48	14.35	14.47	168255	10.8511	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190423	20.94	20.94	18.72	18.78	27419	18.78	down	down	correct
TCX.US	Tucows Inc	20190423	89.04	90.21	88.19	88.68	47855	88.68	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20190423	0.24	0.24	0.17	0.17	1200	0.17	down	up	incorrect
TEAM.US	Atlassian Corporation Plc	20190423	104.25	107.1	103.87	106.72	3143154	106.72	up	down	incorrect
TECH.US	Bio	20190423	191.01	194.46	189.07	191.91	215793	189.4635	up	up	correct
TEDU.US	Tarena International Inc	20190423	5.23	5.29	5.2	5.22	5933	26.1	down	down	correct
TELL.US	Tellurian Inc	20190423	10.04	10.1104	9.9	9.95	1189273	9.95	down	down	correct
TENB.US	Tenable Holdings Inc	20190423	31.64	32.99	31.415	32.95	300802	32.95	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20190423	1.55	1.65	1.51	1.64	205039	1.64	up	up	correct
TER.US	Teradyne Inc	20190423	44.64	44.89	44.36	44.59	3200623	43.9964	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20190423	19.47	19.8746	19.091	19.66	56227	18.7947	up	down	incorrect
TFSL.US	TFS Financial Corporation	20190423	16.21	16.43	16.085	16.41	93817	13.9414	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190423	1.96	2.01	1.89	1.89	327972	1.7228	down	down	correct
TGLS.US	Tecnoglass Inc	20190423	7.13	7.14	6.97	7.13	80285	6.5678
TGTX.US	TG Therapeutics Inc	20190423	7.96	8.23	7.7697	8.15	1750107	8.15	up	up	correct
TH.US	Target Hospitality Corp	20190423	10.26	10.5	10.26	10.42	121675	10.42	up	up	correct
THFF.US	First Financial Corporation	20190423	41.41	42.11	40.91	41.48	39580	38.8942	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20190423	0.47	0.48	0.47	0.48	25500	0.48	up	down	incorrect
THMO.US	ThermoGenesis Holdings Inc	20190423	0.271	0.2969	0.2652	0.269	17087	2.6895	down	down	correct
THRM.US	Gentherm Incorporated	20190423	41.91	42.855	41.33	42.31	256651	42.31	up	up	correct
THTX.US	Theratechnologies Inc	20190423	5.277	5.277	4.95	5.05	77539	5.05	down	down	correct
TIGO.US	Millicom International Cellular S.A	20190423	59.7	60.16	59.5	59.5	32739	56.5422	down	down	correct
TIGR.US	UP Fintech Holding Limited	20190423	14.56	15.48	14.49	15.41	1129300	15.41	up	up	correct
TILE.US	Interface Inc	20190423	16.73	17.05	16.57	16.91	295352	16.4191	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190423	29.97	29.97	29.97	29.97	0	26.2486
TIPPX.US	Total Income + Real Estate Fund CL C	20190423	29.01	29.01	29.01	29.01	0	24.9916
TIPRX.US	Totl In Rl Est A	20190423	30.11	30.11	30.11	30.11	0	26.384
TIPT.US	Tiptree Inc	20190423	5.99	6.12	5.99	6.07	27809	5.707	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20190423	30.56	30.56	30.56	30.56	0	26.8091
TITN.US	Titan Machinery Inc	20190423	16.99	17.55	16.94	17.38	133692	17.38	up	up	correct
TLF.US	Tandy Leather Factory Inc	20190423	12.99	13.06	12.99	13.06	846	12.0525	up	up	correct
TLGT.US	Teligent Inc	20190423	0.88	1.02	0.86	0.9898	68446	9.898	up	down	incorrect
TLRY.US	Tilray Inc	20190423	51.5	51.89	49.755	50.26	1277504	50.26	down	down	correct
TMDI.US	Titan Medical Inc	20190423	2.44	2.57	2.395	2.57	115563	2.57	up	up	correct
TMUS.US	T	20190423	73.56	74	73.05	73.75	2180385	73.75	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190423	56.76	59.2836	55.9	58.58	2118219	58.58	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190423	2130	2200	2130	2140	50270	2140	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190423	2.32	2.54	2.1001	2.31	73548	23.1	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190423	0.144	0.145	0.141	0.141	1588	1.128	down	down	correct
TOPS.US	Top Ships Inc	20190423	0.7238	0.739	0.7	0.72	542308	360	down	down	correct
TOUR.US	Tuniu Corporation	20190423	4.73	4.88	4.73	4.88	29210	4.88	up	up	correct
TOWN.US	TowneBank	20190423	26.18	26.92	26.18	26.91	146808	24.912	up	up	correct
TPIC.US	TPI Composites Inc	20190423	31	31	30.38	30.59	227147	30.59	down	down	correct
TPST.US	Tempest Therapeutics Inc	20190423	16	16.25	15.2544	15.96	1621	239.4	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20190423	27.04	28.87	27.03	28.32	171880	28.32	up	up	correct
TREE.US	LendingTree Inc	20190423	371.39	384.97	370.47	371.03	198584	371.03	down	up	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20190423	49.69	51.41	48.71	51.17	280996	51.17	up	up	correct
TRIB.US	Trinity Biotech plc	20190423	2.86	2.9	2.75	2.78	118762	2.78	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20190423	0.5927	0.655	0.5802	0.62	1107493	0.62	up	up	correct
TRIP.US	TripAdvisor Inc	20190423	52.18	54.1	52.14	53.61	1886699	47.6741	up	up	correct
TRMB.US	Trimble Inc	20190423	40.69	41.38	40.69	41.11	1188616	41.11	up	up	correct
TRMK.US	Trustmark Corporation	20190423	33.85	34.55	33.7161	34.5	376723	31.6755	up	up	correct
TRNS.US	Transcat Inc	20190423	24.05	24.5	24.05	24.5	15036	24.5	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190423	0.002	0.0022	0.0018	0.0022	1984	0.44	up	down	incorrect
TROO.US	TROOPS Inc	20190423	1.09	1.09	1.08	1.08	5200	1.08	down	down	correct
TROW.US	T. Rowe Price Group Inc	20190423	106.47	107.78	105.31	107.5	988610	99.9584	up	up	correct
TRS.US	TriMas Corporation	20190423	32.32	32.73	31.98	32.56	109762	32.5212	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20190423	7.79	7.81	7.6	7.7	556705	34.5441	down	down	correct
TRUE.US	TrueCar Inc	20190423	6.2	6.23	6.02	6.07	2040439	6.07	down	down	correct
TRUP.US	Trupanion Inc	20190423	32.94	33.14	32.58	32.99	246089	32.99	up	up	correct
TRVG.US	trivago N.V	20190423	4.19	4.45	4.16	4.28	1029338	4.28	up	up	correct
TRVN.US	Trevena Inc	20190423	1.48	1.505	1.45	1.46	900889	1.46	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190423	38	38.62	38	38.12	32600	27.7039	up	up	correct
TSBK.US	Timberland Bancorp Inc	20190423	28.054	28.77	27.6763	28.7	8042	25.9883	up	up	correct
TSC.US	TriState Capital Holdings Inc	20190423	22.84	23.5675	22.74	23.5	135843	23.5	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20190423	26.12	26.39	26.11	26.39	1531	21.9866	up	up	correct
TSCO.US	Tractor Supply Company	20190423	102.22	103.56	101.79	103.17	1183567	99.7452	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20190423	17.55	17.82	17.43	17.71	184185	17.71	up	up	correct
TSIFX.US	TSIFX	20190423	9.98	9.98	9.98	9.98	0	8.9748
TSLA.US	Tesla Inc	20190423	260.15	265.6	255.75	263.9	54719299	52.78	up	up	correct
TSRI.US	TSR Inc	20190423	5.15	5.15	5.15	5.15	334	5.15
TTCF.US	Tattooed Chef Inc	20190423	9.95	9.955	9.94	9.95	508100	9.95
TTD.US	The Trade Desk Inc	20190423	212.4	215	205.6261	210.73	994052	21.073	down	down	correct
TTEC.US	TTEC Holdings Inc	20190423	35.5	36.365	35.5	36.15	27150	34.0689	up	up	correct
TTEK.US	Tetra Tech Inc	20190423	63.19	63.95	62.67	63.72	332874	62.5524	up	down	incorrect
TTGT.US	TechTarget Inc	20190423	15.76	16.03	15.76	15.98	124315	15.98	up	up	correct
TTMI.US	TTM Technologies Inc	20190423	13.45	13.66	13.4	13.6	914836	13.6	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20190423	1.69	1.78	1.68	1.77	11323	53.1	up	down	incorrect
TTOO.US	T2 Biosystems Inc	20190423	2.57	2.66	2.52	2.64	342871	2.64	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190423	5.26	5.56	5.24	5.52	271707	4.9538	up	up	correct
TTWO.US	Take	20190423	92.25	94.24	92.1	93.29	1548698	93.29	up	up	correct
TURN.US	180 Degree Capital Corp	20190423	1.92	1.93	1.9	1.93	331578	5.79	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190423	18.17	18.525	18.06	18.14	405221	17.9815	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190423	19.83	20.03	19.59	19.71	427446	19.71	down	down	correct
TVTY.US	Tivity Health Inc	20190423	20.58	20.9	20.15	20.7	1394482	20.7	up	up	correct
TW.US	Tradeweb Markets Inc	20190423	40.35	40.75	38.85	39.3	909500	38.7172	down	down	correct
TWIN.US	Twin Disc Incorporated	20190423	16.9	18.01	16.8384	17.98	20199	17.98	up	up	correct
TWNK.US	Hostess Brands Inc	20190423	13.3	13.39	13.24	13.3	679810	13.3
TWNKW.US	Hostess Brands Inc	20190423	1.57	1.59	1.55	1.56	17750	1.56	down	down	correct
TWOU.US	2U Inc	20190423	61.88	62.42	61.2	61.98	479493	61.98	up	up	correct
TWST.US	Twist Bioscience Corporation	20190423	30.71	33.05	30.36	32.86	174332	32.86	up	up	correct
TXMD.US	TherapeuticsMD Inc	20190423	4.25	4.29	4.12	4.18	2898549	4.18	down	down	correct
TXN.US	Texas Instruments Incorporated	20190423	115.4	116.53	114.5201	116.38	7547377	108.2647	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190423	60.45	60.86	59.63	59.71	1002633	57.5523	down	up	incorrect
TYHT.US	Shineco Inc	20190423	1.25	1.25	1.18	1.19	266472	10.71	down	down	correct
TYME.US	Tyme Technologies Inc	20190423	1.51	1.66	1.51	1.57	305193	1.57	up	up	correct
TZOO.US	Travelzoo	20190423	13.98	14.62	13.87	14.08	57661	14.08	up	up	correct
UAL.US	United Airlines Holdings Inc	20190423	87.49	88.5	87.26	87.97	2220784	87.97	up	up	correct
UBCP.US	United Bancorp Inc	20190423	11.26	11.49	11.1291	11.15	1956	9.9669	down	up	incorrect
UBFO.US	United Security Bancshares	20190423	10.468	10.515	10.32	10.44	8899	9.0879	down	down	correct
UBSI.US	United Bankshares Inc	20190423	37.95	38.93	37.73	38.79	421953	34.4823	up	up	correct
UBX.US	Unity Biotechnology Inc	20190423	8.25	8.47	7.74	7.99	132192	7.99	down	down	correct
UCBI.US	United Community Banks Inc	20190423	26.35	27.17	26.305	27.06	611127	25.0127	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190423	12.22	12.43	12.09	12.13	303309	12.13	down	down	correct
UEIC.US	Universal Electronics Inc	20190423	36.83	37.83	36.83	37.44	180430	37.44	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190423	3.53	3.62	3.5	3.55	107890	3.55	up	down	incorrect
UFCS.US	United Fire Group Inc	20190423	41.81	42.79	41.68	42.47	67131	39.0621	up	up	correct
UFPI.US	UFP Industries Inc	20190423	30.7	31.19	30.47	31	239056	30.1348	up	down	incorrect
UFPT.US	UFP Technologies Inc	20190423	36.67	36.67	35.75	36.5	17395	36.5	down	down	correct
UG.US	United	20190423	19.15	19.479	19.1011	19.3	3067	16.9581	up	up	correct
UHAL.US	AMERCO	20190423	366.55	374.47	366.55	374.2	33610	370.145	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190423	15.66	15.9	15.5	15.86	176990	14.4157	up	up	correct
ULBI.US	Ultralife Corporation	20190423	10.75	11.04	10.75	10.99	38995	10.99	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20190423	22.4	22.47	22.08	22.2	60137	21.1028	down	down	correct
ULTA.US	Ulta Beauty Inc	20190423	347.72	355.855	347.49	351.63	556517	351.63	up	up	correct
UMBF.US	UMB Financial Corporation	20190423	67	67.53	65.23	67.33	324897	64.0722	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190423	16.71	17.23	16.71	17.15	2041624	14.9872	up	up	correct
UNB.US	Union Bankshares Inc	20190423	37.57	38.4	37.57	38.4	3104	33.9796	up	down	incorrect
UNIQX.US	UNIQX	20190423	25.66	25.66	25.66	25.66	0	22.8455
UNIT.US	Uniti Group Inc	20190423	11.67	11.755	11.57	11.69	2038084	9.9278	up	up	correct
UNTY.US	Unity Bancorp Inc	20190423	21.14	21.38	21	21.38	6764	20.387	up	up	correct
UONE.US	Urban One Inc	20190423	2.1115	2.1115	2.1115	2.1115	541	2.1115
UONEK.US	Urban One Inc	20190423	1.88	1.92	1.88	1.9	21598	1.9	up	up	correct
UPLD.US	Upland Software Inc	20190423	44.96	47.37	44.95	45.6	702239	45.6	up	up	correct
UPWK.US	Upwork Inc	20190423	18.91	19.355	18.85	19.26	511989	19.26	up	up	correct
URBN.US	Urban Outfitters Inc	20190423	28.64	29.34	28.5	29.31	2741682	29.31	up	up	correct
URGN.US	UroGen Pharma Ltd	20190423	37.28	38.19	36.75	37.75	114744	37.75	up	up	correct
USAK.US	USA Truck Inc	20190423	16.16	16.16	15.58	15.63	99210	15.63	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190423	16.83	16.83	16.34	16.7	27065	16.7	down	down	correct
USAU.US	U.S. Gold Corp	20190423	1	1.07	1	1.07	119906	10.7	up	up	correct
USEG.US	U.S. Energy Corp	20190423	0.65	0.65	0.6003	0.6469	33483	6.469	down	down	correct
USIO.US	Usio Inc	20190423	2.4748	2.5	2.4505	2.47	52302	2.47	down	down	correct
USLM.US	United States Lime & Minerals Inc	20190423	81.5	82.3	81.1	82.3	2900	76.7719	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20190423	25.74	25.74	25.74	25.74	0	23.2755
USQSX.US	USQ Core Real Estate Fund	20190423	25.74	25.74	25.74	25.74	0	23.2763
USWS.US	U.S. Well Services Inc	20190423	7.8	7.93	7.65	7.67	9819	26.845	down	up	incorrect
UTHR.US	United Therapeutics Corporation	20190423	99.56	105	99.205	104.31	952389	104.31	up	up	correct
UTMD.US	Utah Medical Products Inc	20190423	87.18	88.26	86	87.5	15602	83.275	up	down	incorrect
UTSI.US	UTStarcom Holdings Corp	20190423	3.3	3.36	3.27	3.29	24367	3.29	down	down	correct
UVSP.US	Univest Financial Corporation	20190423	24.26	24.84	24.24	24.69	86783	22.6531	up	down	incorrect
UXIN.US	Uxin Limited	20190423	3.49	3.5	3.34	3.49	3268515	3.49
VALU.US	Value Line Inc	20190423	23.69	23.69	23.69	23.69	415	21.8349
VBFC.US	Village Bank and Trust Financial Corp	20190423	33.1492	33.1492	33.1492	33.1492	137	33.0663
VBIV.US	VBI Vaccines Inc	20190423	1.97	2.01	1.95	2	283182	2	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20190423	1.32	1.41	1.31	1.32	139893	1.32
VBTX.US	Veritex Holdings Inc	20190423	26.34	26.34	24.71	25.94	490439	24.1503	down	down	correct
VC.US	Visteon Corporation	20190423	82.4	83.2999	79.61	80.17	579517	80.17	down	down	correct
VCEL.US	Vericel Corporation	20190423	16.8	17.87	16.78	17.81	624219	17.81	up	up	correct
VCMIX.US	Versus Capital Multi	20190423	27.96	27.96	27.96	27.96	0	25.2614
VCNX.US	Vaccinex Inc	20190423	5.67	6.72	5.52	6.25	30797	6.25	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190423	25.31	25.31	25.31	25.31	0	23.2138
VCTR.US	Victory Capital Holdings Inc	20190423	15.24	15.35	14.422	15.2	75833	14.6902	down	down	correct
VCYT.US	Veracyte Inc	20190423	23	23.85	22.25	23.71	314860	23.71	up	up	correct
VECO.US	Veeco Instruments Inc	20190423	12.41	12.73	12.32	12.54	176939	12.54	up	up	correct
VEON.US	VEON Ltd	20190423	2.35	2.35	2.28	2.31	6536445	2.0545	down	down	correct
VERB.US	Verb Technology Company Inc	20190423	2.15	2.198	2.05	2.1	132825	2.1	down	down	correct
VERBW.US	Verb Technology Company Inc	20190423	0.8558	0.8558	0.85	0.85	1732	0.85	down	down	correct
VERI.US	Veritone Inc	20190423	5.7	5.8	5.5	5.71	320980	5.71	up	up	correct
VERO.US	Venus Concept Inc	20190423	0.6101	0.6367	0.6024	0.6102	340925	9.153	up	up	correct
VERU.US	Veru Inc	20190423	1.44	1.44	1.37	1.41	139105	1.41	down	down	correct
VFF.US	Village Farms International Inc	20190423	11.55	11.638	10.95	11.08	1333892	11.08	down	down	correct
VFLEX.US	VFLEX	20190423	25.29	25.29	25.29	25.29	0	22.141
VG.US	Vonage Holdings Corp	20190423	9.48	9.57	9.365	9.49	1971298	9.49	up	up	correct
VIA.US	Via Renewables Inc	20190423	9.39	9.43	9.255	9.34	271484	7.6742	down	up	incorrect
VIAC.US	ViacomCBS Inc	20190423	51.07	51.5	50.82	51.34	2917841	47.5791	up	up	correct
VIACA.US	ViacomCBS Inc	20190423	51.08	51.31	51.08	51.31	1478	47.9078	up	up	correct
VIASP.US	Via Renewables Inc	20190423	23.891	24.25	23.851	24.172	24800	19.1808	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20190423	12.86	13.29	12.86	13.17	3484772	13.17	up	up	correct
VICR.US	Vicor Corporation	20190423	31.15	32.35	30.94	32.04	190669	32.04	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20190423	14.31	14.51	13.5	13.6	724529	13.6	down	down	correct
VIRC.US	Virco Mfg. Corporation	20190423	4.68	4.68	4.6	4.63	9705	4.63	down	down	correct
VIRT.US	Virtu Financial Inc	20190423	25.27	25.339	24.68	24.93	840777	22.1805	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190423	11.6	13.2	11.6	13	73670	13	up	up	correct
VISL.US	Vislink Technologies Inc	20190423	0.33	0.33	0.32	0.3228	578	19.368	down	up	incorrect
VIVE.US	Viveve Medical Inc	20190423	500.5	540	480	496.7	568	496.7	down	down	correct
VIVO.US	Meridian Bioscience Inc	20190423	12.56	12.8	12.56	12.66	492704	12.66	up	up	correct
VJET.US	voxeljet AG	20190423	2.02	2.05	2	2.0001	12686	10.0005	down	down	correct
VKTX.US	Viking Therapeutics Inc	20190423	8.67	8.81	8.46	8.72	2719711	8.72	up	down	incorrect
VLDR.US	Velodyne Lidar Inc	20190423	9.92	9.92	9.92	9.92	103	9.92
VLGEA.US	Village Super Market Inc	20190423	27.35	28.64	27.08	28.09	66235	25.3624	up	up	correct
VLY.US	Valley National Bancorp	20190423	10.1	10.37	10.08	10.37	1393820	9.2123	up	down	incorrect
VLYPO.US	Valley National Bancorp	20190423	25.07	25.08	24.97	25.08	28136	21.5695	up	up	correct
VLYPP.US	Valley National Bancorp	20190423	27.46	27.49	27.2	27.49	7334	23.5347	up	up	correct
VMD.US	Viemed Healthcare Inc	20190423	5.4155	5.46	5.415	5.445	7970	5.445	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20190423	16.8	17.41	16.8	17.31	653625	17.31	up	up	correct
VNET.US	21Vianet Group Inc	20190423	7.63	7.85	7.63	7.78	1066249	7.78	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20190423	34.31	34.62	33.52	34.32	419620	29.5627	up	up	correct
VOD.US	Vodafone Group Plc	20190423	18.48	18.49	18.21	18.31	3361790	15.3703	down	down	correct
VOXX.US	VOXX International Corporation	20190423	4.45	4.5	4.4	4.46	63883	4.46	up	up	correct
VRA.US	Vera Bradley Inc	20190423	11.33	11.49	11.2	11.42	331593	11.42	up	up	correct
VRAY.US	ViewRay Inc	20190423	7.11	7.3	7.02	7.22	525227	7.22	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20190423	9.6	10.28	9.175	9.92	62061	9.92	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20190423	2.73	2.98	2.73	2.92	7937	43.8	up	up	correct
VREX.US	Varex Imaging Corporation	20190423	31.8	32.56	31.66	32.38	303499	32.38	up	up	correct
VRME.US	VerifyMe Inc	20190423	0.25	0.25	0.25	0.25	100	12.5
VRNA.US	Verona Pharma plc	20190423	6.44	6.48	6.39	6.42	2843	6.42	down	up	incorrect
VRNS.US	Varonis Systems Inc	20190423	61.9	64.83	61.19	64.24	1954446	21.4133	up	up	correct
VRNT.US	Verint Systems Inc	20190423	61.7346	62.6544	61.5697	61.6047	620717	31.3829	down	down	correct
VRRM.US	Verra Mobility Corporation	20190423	13.13	13.365	13.07	13.08	994086	13.08	down	down	correct
VRSK.US	Verisk Analytics Inc	20190423	137.97	139.52	136.69	139.47	518771	137.0644	up	down	incorrect
VRSN.US	VeriSign Inc	20190423	187.44	190.18	187.06	189.29	592964	189.29	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20190423	118.76	119.75	118.22	119.05	128764	112.781	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190423	169.22	175.6	168.7708	175.37	1514591	175.37	up	up	correct
VS.US	Versus Systems Inc	20190423	0.1495	0.1584	0.1395	0.1566	1175	2.5056	up	up	correct
VSAT.US	Viasat Inc	20190423	88.8	88.88	88.36	88.56	680337	88.56	down	down	correct
VSEC.US	VSE Corporation	20190423	32.93	33.9914	32.93	33.17	21272	32.2147	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190423	6.67	6.67	6.67	6.67	0	5.9562
VSLCX.US	Invesco Senior Loan Fund Class C	20190423	6.69	6.69	6.69	6.69	0	6.095
VSLYX.US	If Inv Snr Fnd Y	20190423	6.67	6.67	6.67	6.67	0	5.9173
VSTM.US	Verastem Inc	20190423	2.13	2.33	2.11	2.27	2338376	2.27	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190423	1.14	1.14	1.07	1.09	239472	1.09	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20190423	0.54	0.54	0.4775	0.51	1038456	0.51	down	down	correct
VTNR.US	Vertex Energy Inc	20190423	1.6	1.61	1.5621	1.57	52878	1.57	down	down	correct
VTRS.US	Viatris Inc	20190423	26.72	27.08	26.42	26.6	5565097	25.9941	down	down	correct
VTSI.US	VirTra Inc	20190423	3.69	3.69	3.29	3.58	24302	3.58	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20190423	1.38	1.4	1.31	1.35	295803	1.35	down	down	correct
VUZI.US	Vuzix Corporation	20190423	2.6	2.67	2.5737	2.59	167901	2.59	down	down	correct
VVPR.US	VivoPower International PLC	20190423	1.36	1.5075	1.36	1.39	102033	1.39	up	up	correct
VWTR.US	Vidler Water Resources Inc	20190423	10.63	10.92	10.39	10.82	321477	10.82	up	up	correct
VXRT.US	Vaxart Inc	20190423	0.77	0.78	0.7405	0.75	589281	0.75	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20190423	19.69	20.945	19.62	20.76	240352	20.76	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20190423	28.2	29.8	28.2	29.04	16175	29.04	up	up	correct
VYNT.US	Vyant Bio Inc	20190423	6.9	7.2	6.9	7.2	20820	7.2	up	down	incorrect
WABC.US	Westamerica Bancorporation	20190423	62.67	63.49	62.15	63.39	108927	58.811	up	up	correct
WAFD.US	Washington Federal Inc	20190423	32.55	33.61	32.5	33.42	714503	30.7899	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20190423	50.29	51.54	50.13	51.05	24931	45.4173	up	up	correct
WATT.US	Energous Corporation	20190423	4.92	5.04	4.81	4.99	713559	4.99	up	up	correct
WB.US	Weibo Corporation	20190423	72.54	72.62	71.35	72	959054	72	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190423	54.31	54.35	53.17	53.22	8326965	47.8799	down	down	correct
WDAY.US	Workday Inc	20190423	190.82	195.5	189.69	195.2	1439374	195.2	up	up	correct
WDC.US	Western Digital Corporation	20190423	54.37	54.75	53.42	54.45	3807098	52.2542	up	up	correct
WDFC.US	WD	20190423	163.76	166.95	163.37	165.86	178342	160.5732	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190423	12.53	12.53	12.53	12.53	0	12.1039
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190423	12.94	12.94	12.94	12.94	0	12.4591
WEN.US	The Wendy's Company	20190423	18.76	18.85	18.59	18.61	2673352	17.7186	down	down	correct
WERN.US	Werner Enterprises Inc	20190423	35.36	35.5	35.11	35.45	526396	30.7875	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190423	12.84	12.84	12.84	12.84	0	12.3956
WETF.US	WisdomTree Investments Inc	20190423	7.74	7.89	7.65	7.79	944694	7.2921	up	up	correct
WEYS.US	Weyco Group Inc	20190423	33.6	34.15	33.31	34.15	7670	30.4982	up	up	correct
WFCF.US	Where Food Comes From Inc	20190423	1.926	1.95	1.926	1.95	280	7.7222	up	up	correct
WHF.US	WhiteHorse Finance Inc	20190423	14.57	14.69	14.25	14.38	72840	10.3136	down	down	correct
WHFBZ.US	WHFBZ	20190423	25.72	26.199	25.72	26.199	1224	22.0435	up	up	correct
WHLM.US	Wilhelmina International Inc	20190423	6.715	6.715	6.6129	6.6129	667	6.6129	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190423	1.92	2.16	1.8894	2.155	70158	2.155	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190423	13.772	13.95	13.66	13.66	3159	13.66	down	down	correct
WILC.US	G. Willi	20190423	8.27	8.4	7.9101	8.39	23825	7.9122	up	up	correct
WINA.US	Winmark Corporation	20190423	182.98	185.6	182.98	185.6	3231	174.1917	up	up	correct
WING.US	Wingstop Inc	20190423	77.05	78.47	76.53	77.25	409850	73.4827	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20190423	3.45	4.32	3.45	4.32	1617	12.96	up	down	incorrect
WIRE.US	Encore Wire Corporation	20190423	59.41	60.49	59.22	60.4	171526	60.188	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190423	2.13	2.2	1.75	1.8492	53058	36.984	down	down	correct
WIX.US	Wix.com Ltd	20190423	125.76	128.99	124.81	128.25	420226	128.25	up	up	correct
WKHS.US	Workhorse Group Inc	20190423	0.55	0.64	0.55	0.6349	376579	0.6349	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190423	0.11	0.135	0.09	0.135	110200	0.135	up	up	correct
WLDN.US	Willdan Group Inc	20190423	39.55	40.47	39.245	40.18	49426	40.18	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190423	46.28	48.39	46.28	48.27	20580	48.27	up	down	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20190423	177.57	180.075	177.06	180	459591	174.0575	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190423	9.73	9.98	9.39	9.45	83212	8.7838	down	down	correct
WORX.US	SCWorx Corp	20190423	7.44	7.44	7	7	8435	7	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20190423	1.7	1.81	1.663	1.79	306078	1.79	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20190423	7.89	7.89	7	7.43	283787	7.43	down	down	correct
WRLD.US	World Acceptance Corporation	20190423	125.47	129.35	125.07	129.22	110138	129.22	up	up	correct
WSBC.US	WesBanco Inc	20190423	39.03	40.505	39.01	40.4	117809	35.9632	up	up	correct
WSBF.US	Waterstone Financial Inc	20190423	16.07	16.37	16.005	16.17	29887	13.8278	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190423	12.6	13.08	12.5	12.96	749572	12.96	up	up	correct
WSFS.US	WSFS Financial Corporation	20190423	42.42	42.78	41.91	42.56	233081	41.1238	up	down	incorrect
WSTG.US	Wayside Technology Group Inc	20190423	12	12.0442	11.8821	11.9495	2578	10.8133	down	down	correct
WTBA.US	West Bancorporation Inc	20190423	20.96	21.47	20.86	21.45	16882	19.2523	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190423	2.3	2.3101	2.25	2.31	281517	2.31	up	up	correct
WTFC.US	Wintrust Financial Corporation	20190423	75.33	76.85	75.09	76.78	364873	72.9902	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190423	27.8322	27.93	27.77	27.93	10863	23.9934	up	down	incorrect
WTRH.US	Waitr Holdings Inc	20190423	10.96	11.09	10.73	10.96	627823	10.96
WTW.US	Weight Watchers International Inc	20190423	18.09	18.16	17.7	18	75164	18	down	down	correct
WVE.US	Wave Life Sciences Ltd	20190423	25.82	27.67	25.4001	26.93	567421	26.93	up	up	correct
WVFC.US	WVS Financial Corp	20190423	17.1764	17.1764	17.1764	17.1764	214	15.9115
WVVI.US	Willamette Valley Vineyards Inc	20190423	7.2	7.2882	7.15	7.15	1960	7.15	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20190423	4.58	4.7277	4.58	4.7277	722	4.2015	up	up	correct
WW.US	WW International Inc	20190423	17.92	18.17	17.58	18.01	2652762	18.01	up	up	correct
WWD.US	Woodward Inc	20190423	101.56	104.47	101.275	104.37	841994	102.762	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20190423	140.23	143.06	139.0545	142.9	1847103	138.032	up	up	correct
XAIR.US	Beyond Air Inc	20190423	4.8	4.88	4.76	4.85	43484	4.85	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20190423	1.55	1.5597	1.47	1.54	1941	18.48	down	down	correct
XBIT.US	XBiotech Inc	20190423	9.12	9.56	9.12	9.41	99740	9.41	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190423	17.38	17.38	17.38	17.38	0	16.6926
XCBFX.US	Capstone Church Bond Fund	20190423	12.32	12.32	12.32	12.32	0	12.3102
XCLIX.US	XCLIX	20190423	10.2	10.2	10.2	10.2	0	9.4573
XCUR.US	Exicure Inc	20190423	2.75	2.75	2.69	2.72	23450	2.72	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190423	12.98	12.98	12.98	12.98	0	12.98
XEL.US	Xcel Energy Inc	20190423	55	55.31	54.6	55.18	2720143	51.2773	up	up	correct
XELA.US	Exela Technologies Inc	20190423	3.32	3.44	3.3	3.4	44370	10.2	up	up	correct
XELB.US	Xcel Brands Inc	20190423	1.41	1.41	1.38	1.38	3001	1.38	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20190423	8.67	9.33	8.605	9.26	156585	9.26	up	up	correct
XENT.US	Intersect ENT Inc	20190423	29.4	30.42	29.4	30.19	213898	30.19	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20190423	9.35	9.66	9.16	9.62	62820	9.62	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20190423	15.91	19.67	15.879	19.14	117281	19.14	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190423	987.84	987.84	987.84	987.84	0	693.5061
XILSX.US	Pioneer ILS Interval Fund	20190423	8.6	8.6	8.6	8.6	0	7.6614
XLNX.US	Xilinx Inc	20190423	135	137.46	134.75	137.15	3455231	133.4058	up	up	correct
XLRN.US	Acceleron Pharma Inc	20190423	39.94	41.96	39.235	41.55	490049	41.55	up	up	correct
XNCR.US	Xencor Inc	20190423	32.03	33.005	31.66	32.61	168629	32.61	up	up	correct
XNET.US	Xunlei Limited	20190423	3.51	3.655	3.48	3.61	1113512	3.61	up	up	correct
XOMA.US	XOMA Corporation	20190423	12.3	12.72	12.14	12.4	60862	12.4	up	down	incorrect
XONE.US	The ExOne Company	20190423	8.74	9.109	8.59	9.08	72646	9.08	up	up	correct
XPEL.US	XPEL Inc	20190423	4.75	4.75	4.7	4.7	4300	4.7	down	down	correct
XPER.US	Xperi Holding Corporation	20190423	24.73	25	24.67	24.92	209689	23.276	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190423	6.67	6.67	6.67	6.67	0	5.9454
XRAY.US	DENTSPLY SIRONA Inc	20190423	49.59	50.2	49.22	49.76	1421954	48.7824	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190423	33.97	34.46	33.68	34.19	3690772	30.6602	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190423	12.22	12.22	12.22	12.22	0	10.8502
XSICX.US	Voya Senior Income Fund Class	20190423	12.19	12.19	12.19	12.19	0	10.9632
XSIIX.US	ING Senior Incm Fd	20190423	12.18	12.18	12.18	12.18	0	10.7386
XSIWX.US	ING Senior Incm Fd	20190423	12.23	12.23	12.23	12.23	0	10.7887
XSLCX.US	Invesco Senior Loan Fund Class	20190423	6.67	6.67	6.67	6.67	0	6.67
XSPA.US	XpresSpa Group Inc	20190423	2.41	2.69	2.41	2.64	31615	7.92	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20190423	2.37	2.37	2.181	2.2568	2162	2.2568	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20190423	1.85	1.95	1.84	1.92	1286426	1.92	up	up	correct
YELL.US	Yellow Corporation	20190423	7.95	8.06	7.83	8.02	375300	8.02	up	down	incorrect
YI.US	111 Inc	20190423	7.77	8.89	7.77	8.61	167393	8.61	up	up	correct
YMAB.US	Y	20190423	24.27	24.9	23.9592	24.12	34480	24.12	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190423	1.18	1.21	1.16	1.19	65937	23.8	up	up	correct
YNDX.US	Yandex N.V	20190423	37.52	38.03	37.47	37.81	4087188	37.81	up	up	correct
YORW.US	The York Water Company	20190423	32.32	33.13	32.2945	32.98	26429	31.6463	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190423	1.13	1.18	1.1156	1.13	782	45.2
YTRA.US	Yatra Online Inc	20190423	4.62	4.74	4.615	4.72	32295	4.72	up	up	correct
YVR.US	Liquid Media Group Ltd	20190423	3.46	3.66	3.46	3.5	39930	3.5	up	up	correct
YY.US	JOYY Inc	20190423	88.4	88.83	87.49	88.15	1109615	84.6704	down	down	correct
Z.US	Zillow Group Inc	20190423	35.08	36.42	34.97	35.67	2409957	35.67	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190423	231.37	233.54	229.06	233.44	571221	233.44	up	up	correct
ZD.US	Ziff Davis Inc.	20190423	89	89.85	88.549	89.17	261378	88.7024	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190423	0.8475	0.8475	0.7	0.7	74963	0.7	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20190423	15.61	16.21	15.61	16.08	51882	15.8467	up	up	correct
ZG.US	Zillow Group Inc	20190423	34.5	35.8	34.38	35.11	955028	35.11	up	down	incorrect
ZGNX.US	Zogenix Inc	20190423	37.07	37.85	36.14	37.39	973803	37.39	up	up	correct
ZION.US	Zions Bancorporation National Association	20190423	46.62	49.08	46.62	48.84	3857576	44.9148	up	up	correct
ZIONL.US	ZIONL	20190423	29.02	29.07	28.96	29.02	3200	24.4777
ZIONO.US	Zions Bancorporation National Association	20190423	27.48	27.74	27.48	27.73	7500	23.6567	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20190423	23.64	23.75	23.5761	23.6924	10698	21.1082	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190423	4.19	4.25	4.04	4.16	1538636	4.16	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190423	0.11	0.1211	0.105	0.1199	112127	0.1199	up	up	correct
ZIXI.US	Zix Corporation	20190423	7.39	7.485	7.3	7.33	535566	7.33	down	up	incorrect
ZKIN.US	ZK International Group Co. Ltd	20190423	1.61	1.6499	1.48	1.55	265401	1.55	down	down	correct
ZLAB.US	Zai Lab Limited	20190423	29.4	30.38	29.16	30.26	110747	30.26	up	up	correct
ZM.US	Zoom Video Communications Inc	20190423	66.87	74.169	65.55	69	6786513	69	up	up	correct
ZNGA.US	Zynga Inc	20190423	5.58	5.65	5.5215	5.62	15174721	5.62	up	up	correct
ZS.US	Zscaler Inc	20190423	65	65.76	64.58	65.42	1170367	65.42	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190423	3.85	4.01	3.77	3.97	1967024	3.97	up	up	correct
ZUMZ.US	Zumiez Inc	20190423	26.52	26.95	26.07	26.81	274838	26.81	up	up	correct
ZVO.US	Zovio Inc	20190423	5.9	5.99	5.78	5.95	216905	5.95	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20190423	10.02	10.03	9.99	10.02	862287	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20190423	9.36	10	9.08	9.9	2888980	9.9	up	up	correct
ZYXI.US	Zynex Inc	20190423	5.27	5.39	5.25	5.33	56483	5.33	up	up	correct