CollectAI

close-nasdaq_stocks

2019/05/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190506	1.71	1.89	1.61	1.84	338438	1.84	up	up	correct
AADI.US	Aadi Bioscience Inc	20190506	15.15	16.2	15	15.9	9587	15.9	up	down	incorrect
AAIDX.US	AAIDX	20190506	25.58	25.58	25.58	25.58	0	22.2301
AAL.US	American Airlines Group Inc	20190506	34.25	34.77	33.72	34.75	4156800	34.2902	up	up	correct
AAME.US	Atlantic American Corporation	20190506	2.51	2.54	2.42	2.47	6255	2.4572	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20190506	12.25	12.75	12.19	12.69	493273	12.69	up	up	correct
AAON.US	AAON Inc	20190506	49.72	50.19	48.5	49.35	351896	48.4535	down	down	correct
AAPL.US	Apple Inc	20190506	204.29	208.84	203.5	208.48	32443113	50.8139	up	up	correct
AATC.US	Image Sensing Systems Inc	20190506	5.21	5.26	5.18	5.18	1300	4.9287	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190506	45.52	45.98	44.82	44.95	316902	44.95	down	down	correct
ABCB.US	Ameris Bancorp	20190506	36.92	37.55	36.6	37.39	250322	35.8184	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190506	7.58	8.05	7.58	8.02	438600	8.02	up	up	correct
ABIO.US	ARCA biopharma Inc	20190506	10.56	11.5	10.02	11.38	382182	11.38	up	up	correct
ABMD.US	Abiomed Inc	20190506	265.82	273.14	263.59	268.95	920894	268.95	up	up	correct
ABST.US	Absolute Software Corporation	20190506	6.67	6.67	6.67	6.67	400	6.181
ABTX.US	Allegiance Bancshares Inc	20190506	35.26	36.18	35.26	35.96	51857	35.0582	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190506	2.57	2.79	2.4121	2.63	528936	2.63	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190506	25.63	26.86	25.41	26.79	1107367	26.79	up	up	correct
ACB.US	Aurora Cannabis Inc	20190506	8.49	8.94	8.15	8.88	1490299	106.56	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190506	17.29	17.71	17.22	17.68	181405	17.68	up	up	correct
ACER.US	Acer Therapeutics Inc	20190506	19.4	19.87	19.2	19.61	29253	19.61	up	up	correct
ACET.US	Adicet Bio Inc	20190506	7.85	8.29	7.85	8.14	17765	56.98	up	up	correct
ACGL.US	Arch Capital Group Ltd	20190506	33.74	34.22	33.74	34.14	743416	34.14	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190506	24.63	24.63	24.51	24.57	18863	21.2427	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20190506	32.75	34.5	32.56	33.82	945536	33.82	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20190506	4.31	4.36	4.18	4.29	176432	85.8	down	down	correct
ACIU.US	AC Immune SA	20190506	4.83	5.04	4.7763	4.94	106774	4.94	up	up	correct
ACIW.US	ACI Worldwide Inc	20190506	34.79	35.55	34.51	35.44	536117	35.44	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20190506	21.39	22.09	21.0146	22.08	298982	22.08	up	up	correct
ACMR.US	ACM Research Inc	20190506	18.12	18.5	16.947	18.32	154939	18.32	up	up	correct
ACNB.US	ACNB Corporation	20190506	38.25	38.5	37.956	38.35	6495	34.8535	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190506	11.51	12.15	11.3	12.1	198315	72.6	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20190506	6.28	6.77	6.15	6.6	922416	6.6	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190506	3.5	3.69	3.4768	3.62	1404101	3.62	up	up	correct
ACST.US	Acasti Pharma Inc	20190506	0.83	0.8528	0.8241	0.837	37331	6.696	up	up	correct
ACTG.US	Acacia Research Corporation	20190506	3.08	3.15	3.08	3.13	88038	3.13	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190506	4.89	5.1	4.18	4.37	1530552	4.37	down	down	correct
ADBE.US	Adobe Inc	20190506	277.6	284.2165	275.81	283.66	1994477	283.66	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190506	11.05	11.4091	11.05	11.28	190793	10.3745	up	up	correct
ADI.US	Analog Devices Inc	20190506	114.07	115.39	113.4	114.93	2248065	109.084	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20190506	2.85	2.9145	2.75	2.88	99758	2.88	up	up	correct
ADMA.US	ADMA Biologics Inc	20190506	4.78	4.99	4.7199	4.79	870957	4.79	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190506	2.11	2.11	2.02	2.03	283358	2.03	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190506	6.25	6.4	6.19	6.25	224204	6.25
ADN.US	Advent Technologies Holdings Inc	20190506	9.87	9.87	9.87	9.87	0	9.87
ADP.US	Automatic Data Processing Inc	20190506	157.38	160.69	157.38	160.25	1328166	151.2179	up	up	correct
ADSK.US	Autodesk Inc	20190506	171.8	175.51	169.8	175.28	1271197	175.28	up	up	correct
ADTN.US	ADTRAN Inc	20190506	16.88	17.08	16.67	17.06	186733	15.9236	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190506	65.63	68.1	65.63	67.26	176390	67.26	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190506	6.44	6.79	6.44	6.71	254771	6.71	up	up	correct
ADXS.US	Advaxis Inc	20190506	3.5	3.7	3.44	3.66	98630	3.66	up	up	correct
AEGN.US	Aegion Corporation	20190506	16.87	17.53	16.76	16.82	243433	16.82	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190506	1.07	1.27	1.0653	1.22	115482	3.66	up	up	correct
AEHR.US	Aehr Test Systems	20190506	1.63	1.72	1.63	1.65	32146	1.65	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190506	57.27	57.83	56.36	56.59	584413	56.348	down	down	correct
AEMD.US	Aethlon Medical Inc	20190506	0.71	0.7598	0.7001	0.7326	5775	10.989	up	up	correct
AEP.US	American Electric Power Company Inc	20190506	85.54	85.67	84.6	84.83	1993783	77.4796	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190506	51.75	51.75	51.553	51.65	394200	43.7625	down	up	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20190506	39.21	40.61	39.16	40.42	623522	40.42	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190506	10.21	10.24	10.2	10.24	108715	10.24	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20190506	1.3	1.3	1.26	1.26	1147	1.26	down	down	correct
AEYE.US	AudioEye Inc	20190506	10.08	10.3939	10	10.05	26478	10.05	down	up	incorrect
AEZS.US	Aeterna Zentaris Inc	20190506	3.68	3.78	3.58	3.78	129817	3.78	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190506	11.0822	11.413	11.0822	11.1043	1149	11.1043	up	down	incorrect
AFIN.US	American Finance Trust Inc	20190506	9.85	10.02	9.77	9.83	457539	7.7764	down	down	correct
AFINP.US	American Finance Trust Inc	20190506	25.24	25.31	25.15	25.31	9200	20.7913	up	up	correct
AFMD.US	Affimed N.V	20190506	3.37	3.515	3.37	3.5	378228	3.5	up	up	correct
AGEN.US	Agenus Inc	20190506	2.67	2.71	2.63	2.7	517122	2.7	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20190506	3.2	3.23	3.16	3.21	40906	3.21	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20190506	53.55	54.32	52.3	53.88	623100	53.88	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190506	6.82	7.07	6.8075	7	39631	7	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20190506	16.5848	17.04	16.5848	17.04	894	17.04	up	up	correct
AGNC.US	AGNC Investment Corp	20190506	17.5	17.59	17.44	17.49	5498004	13.4406	down	down	correct
AGNCM.US	AGNC Investment Corp	20190506	25.1	25.19	25.05	25.12	129740	21.0241	up	up	correct
AGNCN.US	AGNC Investment Corp	20190506	25.76	25.88	25.76	25.79	10303	21.6035	up	up	correct
AGRX.US	Agile Therapeutics Inc	20190506	1.49	1.5	1.45	1.48	77444	1.48	down	up	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20190506	4.3	4.37	4.18	4.32	20025	4.32	up	up	correct
AGYS.US	Agilysys Inc	20190506	19.15	19.74	19.15	19.66	43867	19.66	up	down	incorrect
AHPI.US	Allied Healthcare Products Inc	20190506	1.73	1.77	1.68	1.68	15225	1.68	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20190506	4.67	5.12	4.39	4.4	195883	4.4	down	down	correct
AIKI.US	AIkido Pharma Inc	20190506	0.7969	0.8067	0.7772	0.7772	4001	2.9678	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190506	36.38	36.98	35.8826	36.82	416300	35.5636	up	up	correct
AINV.US	Apollo Investment Corporation	20190506	15.62	15.91	15.55	15.88	256337	11.2943	up	up	correct
AIRG.US	Airgain Inc	20190506	16.04	16.62	15.43	15.74	122409	15.74	down	down	correct
AIRT.US	Air T Inc	20190506	27.1	27.4766	26.51	26.51	5679	17.6733	down	down	correct
AKAM.US	Akamai Technologies Inc	20190506	78.5	79.04	77.19	78.96	1604183	78.96	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190506	6.14	6.5432	6.13	6.48	756928	6.48	up	up	correct
AKTS.US	Akoustis Technologies Inc	20190506	6.38	6.55	6.22	6.4	163461	6.4	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190506	3.7	3.7	3.54	3.65	66543	3.65	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20190506	10.03	10.03	10.0297	10.0297	1200	10.0297	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20190506	10.26	10.26	10.26	10.26	123	10.26
ALBO.US	Albireo Pharma Inc	20190506	35.36	36.84	34.72	36.2	23373	36.2	up	up	correct
ALCO.US	Alico Inc	20190506	27.5038	27.73	27.21	27.21	4259	25.7207	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20190506	7.96	8.35	7.94	8.28	111121	8.28	up	down	incorrect
ALEC.US	Alector Inc	20190506	19.58	20.5	19.58	20.26	70610	20.26	up	down	incorrect
ALGN.US	Align Technology Inc	20190506	320.8	329.585	317.2	329.46	1377169	329.46	up	up	correct
ALGT.US	Allegiant Travel Company	20190506	145.23	147.5	142.689	147.09	85984	144.3218	up	up	correct
ALIM.US	Alimera Sciences Inc	20190506	0.9198	0.96	0.91	0.93	47326	13.95	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20190506	1.68	1.76	1.66	1.66	120491	1.66	down	down	correct
ALKS.US	Alkermes plc	20190506	27.78	28.815	27.63	28.55	1310109	28.55	up	up	correct
ALLK.US	Allakos Inc	20190506	37.13	40.07	36.99	39.95	157680	39.95	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190506	29.63	31.19	29.26	31.09	318200	31.09	up	up	correct
ALLT.US	Allot Ltd	20190506	7.12	7.44	7.12	7.44	90569	7.44	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20190506	6.05	6.465	6	6.42	25275	6.42	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190506	75.05	76	72.35	74.08	3708799	74.08	down	down	correct
ALOT.US	AstroNova Inc	20190506	24.46	25.15	24.27	24.46	34880	23.9408
ALPN.US	Alpine Immune Sciences Inc	20190506	6.2999	6.49	6.2437	6.43	4493	6.43	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190506	0.041	0.041	0.041	0.041	7300	0.041
ALRM.US	Alarm.com Holdings Inc	20190506	69.5	71.5	69.0066	71.14	325109	71.14	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190506	1.68	1.74	1.65	1.65	95476	1.65	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20190506	19.24	19.24	19.24	19.24	77	17.941
ALT.US	Altimmune Inc	20190506	2.85	3.0568	2.84	3.04	338897	3.04	up	up	correct
ALTM.US	Altus Midstream Company	20190506	5.13	5.19	4.91	5.05	52161	91.9674	down	down	correct
ALTO.US	Alto Ingredients Inc	20190506	1.05	1.12	1.02	1.1	393772	1.1	up	up	correct
ALTR.US	Altair Engineering Inc	20190506	36.27	37.64	36.12	37.59	124100	37.59	up	up	correct
ALYA.US	Alithya Group Inc	20190506	3.13	3.15	3.11	3.15	7008	3.15	up	up	correct
AMAL.US	Amalgamated Financial Corp	20190506	17.26	18.22	17.14	17.78	42355	16.8142	up	up	correct
AMAT.US	Applied Materials Inc	20190506	42.41	43.15	41.79	43.11	11824250	41.688	up	up	correct
AMBA.US	Ambarella Inc	20190506	49.75	50.61	49.51	49.85	365084	49.85	up	up	correct
AMCX.US	AMC Networks Inc	20190506	55.54	57.45	55.4	57.15	769905	57.15	up	up	correct
AMD.US	Advanced Micro Devices Inc	20190506	26.72	27.5	26.45	27.42	70344092	27.42	up	up	correct
AMED.US	Amedisys Inc	20190506	115.49	120.12	115.49	119.1	499573	119.1	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190506	19.63	20.25	19.63	19.9	36060	19.9	up	up	correct
AMGN.US	Amgen Inc	20190506	175.49	177.24	173.88	177.06	2734976	163.4489	up	up	correct
AMKR.US	Amkor Technology Inc	20190506	8.2	8.28	7.91	8.01	1858835	7.9321	down	up	incorrect
AMNB.US	American National Bankshares Inc	20190506	36.5	37.48	36.46	37.35	4869	33.9837	up	down	incorrect
AMOT.US	Allied Motion Technologies Inc	20190506	39.66	40.26	39.52	39.7	90171	26.239	up	up	correct
AMPG.US	AmpliTech Group Inc	20190506	0.05	0.055	0.05	0.055	287500	1.1	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190506	22.11	23.06	22.11	22.96	197266	22.96	up	up	correct
AMRK.US	A	20190506	10.98	11.2443	10.85	10.95	4257	9.9491	down	down	correct
AMRN.US	Amarin Corporation plc	20190506	17.59	18.25	17.52	18.19	4470774	18.19	up	down	incorrect
AMRS.US	Amyris Inc	20190506	4.9	5.11	4.8	4.86	1693787	4.86	down	down	correct
AMSC.US	American Superconductor Corporation	20190506	10.67	10.92	10.44	10.86	332610	10.86	up	up	correct
AMSF.US	AMERISAFE Inc	20190506	60.37	61.42	60.17	60.84	54528	48.6306	up	up	correct
AMSWA.US	American Software Inc	20190506	13.27	13.48	13.185	13.43	61091	12.5254	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20190506	17.38	17.9	17.38	17.83	18504	17.7995	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20190506	12.95	13	12.95	13	518	13	up	up	correct
AMTX.US	Aemetis Inc	20190506	1.53	1.7	1.21	1.29	31325920	1.29	down	down	correct
AMWD.US	American Woodmark Corporation	20190506	90.78	92.8295	89.7457	92.27	179792	92.27	up	up	correct
AMZN.US	Amazon.com Inc	20190506	1917.98	1959	1910.5	1950.55	5417841	1950.55	up	up	correct
ANAB.US	AnaptysBio Inc	20190506	72.02	75.735	71.05	75.06	198305	75.06	up	up	correct
ANAT.US	American National Group Inc	20190506	113.82	115.58	113.18	113.85	80673	104.8099	up	up	correct
ANDE.US	The Andersons Inc	20190506	32.24	33.04	32.24	32.86	108709	30.416	up	up	correct
ANGI.US	Angi Inc	20190506	18.26	18.58	18.135	18.55	1163614	18.55	up	up	correct
ANGO.US	AngioDynamics Inc	20190506	20.46	20.97	20.3	20.9	173980	20.9	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190506	38.84	41.88	38.8089	41.14	339494	41.14	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20190506	70.66	72.79	70.53	72.69	96958	72.69	up	up	correct
ANIX.US	Anixa Biosciences Inc	20190506	4.63	4.67	4.54	4.54	53824	4.54	down	down	correct
ANSS.US	ANSYS Inc	20190506	188.56	193.27	188.25	192.6	490004	192.6	up	down	incorrect
ANTE.US	AirNet Technology Inc	20190506	1.86	1.91	1.65	1.85	26724	1.85	down	down	correct
ANY.US	Sphere 3D Corp	20190506	2.59	2.7	2.54	2.67	192818	2.67	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190506	11.6	11.71	11.1	11.37	122408	11.37	down	down	correct
APA.US	APA Corporation	20190506	30.11	30.92	29.88	30.78	4255061	29.4679	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20190506	0.66	0.6654	0.6301	0.6452	1770	25.808	down	up	incorrect
APEI.US	American Public Education Inc	20190506	32.52	33.39	32.44	33.37	122498	33.37	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190506	3.47	3.9699	3.47	3.61	31893	3.61	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20190506	19.08	19.82	18.81	19.73	1022339	19.73	up	up	correct
APM.US	Aptorum Group Limited	20190506	17.3	18	17.3	17.85	7975	17.85	up	up	correct
APOG.US	Apogee Enterprises Inc	20190506	40.3	40.56	39.97	40.43	202762	37.8661	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20190506	0.86	0.86	0.8249	0.845	43535	16.9	down	up	incorrect
APPF.US	AppFolio Inc	20190506	91.54	96.2253	91.2377	95.065	194431	95.065	up	up	correct
APPN.US	Appian Corporation	20190506	31.32	33.14	30.551	33.09	711372	33.09	up	down	incorrect
APPS.US	Digital Turbine Inc	20190506	3.96	4.13	3.85	4.06	1033573	4.06	up	up	correct
APTO.US	Aptose Biosciences Inc	20190506	2.23	2.28	2.18	2.28	178461	2.28	up	down	incorrect
APTX.US	Aptinyx Inc	20190506	3.75	3.98	3.6674	3.87	247514	3.87	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20190506	0.73	0.77	0.71	0.7631	454961	10.6834	up	up	correct
APYX.US	Apyx Medical Corporation	20190506	5.2	5.82	5.1788	5.77	217582	5.77	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20190506	2.4	2.4	2.3367	2.34	37617	2.34	down	down	correct
AQMS.US	Aqua Metals Inc	20190506	2.45	2.62	2.4085	2.54	224009	2.54	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190506	5.75	5.905	5.7	5.81	49566	5.81	up	up	correct
ARAV.US	Aravive Inc	20190506	6.15	6.82	6.07	6.42	20383	6.42	up	up	correct
ARAY.US	Accuray Incorporated	20190506	4.22	4.4	4.17	4.37	401091	4.37	up	up	correct
ARCB.US	ArcBest Corporation	20190506	29.31	30.4	28.75	30.02	335960	29.28	up	up	correct
ARCC.US	Ares Capital Corporation	20190506	17.65	17.9	17.58	17.87	1270081	13.815	up	up	correct
ARCE.US	Arco Platform Limited	20190506	32.82	33.19	31.07	31.3	47016	31.3	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190506	7.23	7.45	6.87	6.91	17961	6.91	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190506	8.8044	10.2	8.8044	9.6074	5043	9.6074	up	up	correct
ARDX.US	Ardelyx Inc	20190506	3.33	3.5	3.31	3.41	99064	3.41	up	up	correct
AREC.US	American Resources Corporation	20190506	3.57	3.94	3.5678	3.94	3175	3.94	up	up	correct
ARGX.US	argenx SE	20190506	123.39	127.695	123.39	127	125961	127	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20190506	20.37	20.37	19.89	20.02	1211	18.9984	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20190506	19.29	19.3901	19.1	19.35	527649	15.9518	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20190506	46.64	49.39	46.2329	49.28	499540	49.28	up	up	correct
AROW.US	Arrow Financial Corporation	20190506	34.31	34.78	34	34.08	19372	30.3124	down	down	correct
ARTNA.US	Artesian Resources Corporation	20190506	36.01	37.27	36.01	36.86	14070	34.2217	up	up	correct
ARTW.US	Art's	20190506	2.16	2.19	2.15	2.17	5571	2.17	up	down	incorrect
ARVN.US	Arvinas Inc	20190506	19.78	20.4826	19.78	19.94	109549	19.94	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190506	17.61	18.76	17.51	18.55	1131512	18.55	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190506	24.64	24.64	24.64	24.64	0	19.7933
ASLE.US	AerSale Corporation	20190506	9.81	9.86	9.8	9.86	150906	9.86	up	up	correct
ASLEW.US	AerSale Corporation	20190506	0.32	0.32	0.32	0.32	250000	0.32
ASLN.US	ASLAN Pharmaceuticals Limited	20190506	3.65	3.9	3.65	3.68	3114	3.68	up	up	correct
ASMB.US	Assembly Biosciences Inc	20190506	14.93	17.11	14.74	16.9	221996	16.9	up	up	correct
ASML.US	ASML Holding N.V	20190506	202.24	205.54	201.05	205.17	413270	201.3584	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190506	24.29	24.82	24.28	24.53	94812	24.53	up	up	correct
ASPU.US	Aspen Group Inc	20190506	4.5	4.705	4.23	4.28	43682	4.28	down	down	correct
ASRT.US	Assertio Holdings Inc	20190506	4.63	4.825	4.5	4.78	651498	19.12	up	up	correct
ASRV.US	AmeriServ Financial Inc	20190506	4.19	4.21	4.08	4.08	84960	3.8073	down	down	correct
ASTC.US	Astrotech Corporation	20190506	4.12	4.24	4.12	4.23	2581	4.23	up	up	correct
ASTE.US	Astec Industries Inc	20190506	33.62	34.37	33.01	34.19	129286	33.2253	up	up	correct
ASUR.US	Asure Software Inc	20190506	6.76	7.08	6.7435	7.02	170707	7.02	up	up	correct
ASYS.US	Amtech Systems Inc	20190506	6.71	6.73	6.575	6.71	39356	6.71
ATAX.US	America First Multifamily Investors L.P	20190506	7.18	7.18	6.98	7	158967	5.9461	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20190506	9.76	9.76	9.76	9.76	4100	9.76
ATEC.US	Alphatec Holdings Inc	20190506	3.74	3.76	3.54	3.62	202913	3.62	down	down	correct
ATEX.US	Anterix Inc	20190506	39.56	40.5152	39.48	39.85	23985	39.85	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20190506	1.87	1.9209	1.6	1.76	205885	1.76	down	down	correct
ATHX.US	Athersys Inc	20190506	1.55	1.66	1.5352	1.64	508947	1.64	up	up	correct
ATIF.US	ATIF Holdings Limited	20190506	5	5	3.89	4.7	19548	4.7	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20190506	3.3	3.46	3.3	3.31	36402	3.31	up	up	correct
ATLO.US	Ames National Corporation	20190506	27.63	28.1	27.56	28.05	11303	25.2393	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190506	0.0022	0.0025	0.0021	0.0021	1074500	0.0021	down	down	correct
ATNF.US	180 Life Sciences Corp	20190506	10.3911	10.3911	10.3911	10.3911	300	10.3911
ATNI.US	ATN International Inc	20190506	61.05	63.13	61.05	62.99	40885	60.9309	up	up	correct
ATNX.US	Athenex Inc	20190506	10.5	13.39	10.5	12.99	2155515	12.99	up	up	correct
ATOM.US	Atomera Incorporated	20190506	3.3	4.09	3.3	3.8	521286	3.8	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190506	2.98	3.04	2.94	2.97	186771	2.97	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20190506	33.68	36.55	33.68	36.26	1470473	36.26	up	up	correct
ATRC.US	AtriCure Inc	20190506	30.02	30.845	29.89	30.74	272715	30.74	up	up	correct
ATRI.US	Atrion Corporation	20190506	865.57	873.23	865.11	866.72	8949	843.5938	up	up	correct
ATRO.US	Astronics Corporation	20190506	32.97	33.565	32.97	33.45	105197	33.45	up	up	correct
ATRS.US	Antares Pharma Inc	20190506	2.99	3.11	2.97	3.05	841111	3.05	up	up	correct
ATSG.US	Air Transport Services Group Inc	20190506	22.79	23.11	22.55	22.62	456783	22.62	down	down	correct
ATVI.US	Activision Blizzard Inc	20190506	46.03	48.2	46	48.16	10300530	47.6148	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20190506	4.5	4.61	4.4	4.5	4905	4.5
ATXS.US	Astria Therapeutics Inc	20190506	45.3	48	45.3	47.4	6383	47.4	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190506	1.17	1.17	1.17	1.17	1000	1.17
AUB.US	Atlantic Union Bankshares Corporation	20190506	37.45	37.95	37.01	37.78	237432	34.6644	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20190506	38.23	38.23	37.41	37.54	2528	35.0459	down	down	correct
AUDC.US	AudioCodes Ltd	20190506	14.67	15.1	14.63	14.73	278782	14.3398	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20190506	4.5	4.5	4.2	4.2	1499	4.2	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190506	6.15	6.42	6.1263	6.36	493670	6.36	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20190506	24.59	25.07	24.4	24.87	29492	24.87	up	down	incorrect
AUTO.US	AutoWeb Inc	20190506	3.19	3.23	3.05	3.16	42627	3.16	down	up	incorrect
AVAV.US	AeroVironment Inc	20190506	67.63	68.95	67.46	68.08	159233	68.08	up	up	correct
AVCO.US	Avalon GloboCare Corp	20190506	2.34	2.52	2.3376	2.44	181609	2.44	up	up	correct
AVCTW.US	AVCTW	20190506	0.3	0.3	0.3	0.3	100130	0.3
AVDL.US	Avadel Pharmaceuticals plc	20190506	1.14	1.27	1.14	1.27	299053	1.27	up	down	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20190506	0.9174	0.99	0.91	0.9751	1933175	9.751	up	up	correct
AVGO.US	Broadcom Inc	20190506	306.79	311.93	305.35	311.57	1437403	281.158	up	up	correct
AVGR.US	Avinger Inc	20190506	0.62	0.725	0.62	0.7198	483529	7.198	up	up	correct
AVID.US	Avid Technology Inc	20190506	9.12	9.35	8.75	9.3	1234991	9.3	up	up	correct
AVNW.US	Aviat Networks Inc	20190506	13.56	14.1317	13.4243	13.51	35678	6.755	down	down	correct
AVRO.US	AVROBIO Inc	20190506	18.1	19.815	18.1	19.4	83361	19.4	up	up	correct
AVT.US	Avnet Inc	20190506	45.93	46.63	45.78	46.44	776757	43.4351	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190506	5.35	5.53	5.33	5.46	77300	5.46	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20190506	3.15	3.2199	3.1	3.17	273390	3.17	up	up	correct
AWH.US	Aspira Women's Health Inc	20190506	1.27	1.35	1.27	1.29	71223	1.29	up	up	correct
AWRE.US	Aware Inc	20190506	3.4	3.5	3.35	3.35	5283	3.35	down	up	incorrect
AXAS.US	Abraxas Petroleum Corporation	20190506	1.33	1.4	1.27	1.35	48119	27	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20190506	19.66	20.14	19.46	19.85	166810	19.85	up	up	correct
AXGN.US	AxoGen Inc	20190506	24.8	25.34	24.3975	24.97	417728	24.97	up	up	correct
AXNX.US	Axonics Inc	20190506	22.42	23.625	22.42	23.2	93582	23.2	up	up	correct
AXON.US	Axon Enterprise Inc	20190506	63.79	66.0998	63.3765	65.84	523589	65.84	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20190506	19.11	19.4699	17.331	19.15	3233221	19.15	up	up	correct
AXTI.US	AXT Inc	20190506	5.55	5.79	5.5376	5.78	271457	5.78	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190506	20.55	20.66	20.5	20.55	156288	17.6177
AYRO.US	Ayro Inc	20190506	1.055	1.12	1.055	1.105	18389	11.05	up	up	correct
AYTU.US	Aytu Biopharma Inc	20190506	2.21	2.3688	2.09	2.32	46384	23.2	up	up	correct
AZN.US	AstraZeneca PLC	20190506	37.92	38.73	37.75	38.35	3540333	35.9165	up	up	correct
AZPN.US	Aspen Technology Inc	20190506	117.47	120.27	116.18	120.15	392676	120.15	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20190506	2.55	2.67	2.5125	2.57	3016	25.7	up	up	correct
BAND.US	Bandwidth Inc	20190506	66.85	71.6079	66.431	70.31	308358	70.31	up	up	correct
BANF.US	BancFirst Corporation	20190506	57.38	58.14	56.7725	58	33374	54.3556	up	up	correct
BANR.US	Banner Corporation	20190506	54.1	55.34	54.1	55.13	185926	49.5775	up	up	correct
BANX.US	StoneCastle Financial Corp	20190506	21.7	21.87	21.55	21.58	10970	17.8072	down	down	correct
BATRA.US	The Liberty Braves Group	20190506	28	28.2901	28	28.24	12798	28.24	up	down	incorrect
BATRK.US	The Liberty Braves Group	20190506	27.83	28.1999	27.83	28.15	51239	28.15	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20190506	16.13	16.4	15.935	16.32	3240314	15.3207	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20190506	6.5333	6.5333	6.41	6.5	21054	6.5	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20190506	3.67	3.81	3.67	3.81	20319	3.5353	up	up	correct
BBI.US	Brickell Biotech Inc	20190506	1.14	1.18	1.14	1.17	63905	8.19	up	up	correct
BBIG.US	Vinco Ventures Inc	20190506	3.82	4.01	3.64	3.87	3394	3.87	up	up	correct
BBQ.US	BBQ Holdings Inc	20190506	5.56	5.56	5.33	5.45	2909	5.45	down	down	correct
BBSI.US	Barrett Business Services Inc	20190506	77.39	79.65	76.62	79.13	41413	75.4016	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20190506	0.18	0.21	0.18	0.181	90804	0.181	up	up	correct
BCBP.US	BCB Bancorp Inc	20190506	13.3	13.4	13.25	13.25	11136	11.5971	down	up	incorrect
BCDA.US	BioCardia Inc	20190506	1.1	1.1	1.09	1.09	597	9.81	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190506	3.86	4.037	3.86	3.99	69178	3.99	up	up	correct
BCML.US	BayCom Corp	20190506	24.14	24.85	22.6	24.79	19436	24.79	up	up	correct
BCOR.US	Blucora Inc	20190506	35.08	36.42	35.08	36.32	178316	36.32	up	up	correct
BCOV.US	Brightcove Inc	20190506	9.76	10.045	9.75	9.92	128370	9.92	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190506	7.3214	7.3328	7.272	7.272	1316	7.272	down	down	correct
BCPC.US	Balchem Corporation	20190506	100	100.975	98.74	100.46	223426	99.0482	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190506	7.58	8.15	7.425	8.11	927876	8.11	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20190506	0.0604	0.0604	0.0604	0.0604	10000	18.12
BDREX.US	BDREX	20190506	10.68	10.68	10.68	10.68	0	1.8213
BDRWX.US	BDRWX	20190506	10.68	10.68	10.68	10.68	0	1.812
BDSI.US	BioDelivery Sciences International Inc	20190506	4.84	4.98	4.77	4.91	1422520	4.91	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20190506	38.29	38.49	37.37	38.31	701203	38.31	up	up	correct
BEEM.US	Beam Global	20190506	5.96	5.96	5.3	5.39	16786	5.39	down	down	correct
BEEMW.US	Beam Global	20190506	1.3475	1.3475	1.3475	1.3475	100	1.3475
BELFA.US	Bel Fuse Inc	20190506	19.6	20.6	19.6	20.6	285	19.6475	up	up	correct
BELFB.US	Bel Fuse Inc	20190506	22.48	24.03	22.2601	23.11	31840	21.9112	up	up	correct
BFC.US	Bank First Corporation	20190506	68.86	68.98	66	68.8	12130	66.2168	down	down	correct
BFI.US	BurgerFi International Inc	20190506	10.19	10.23	10.19	10.22	7208	10.22	up	down	incorrect
BFIN.US	BankFinancial Corporation	20190506	15.31	15.5	15.24	15.31	29510	13.7767
BFST.US	Business First Bancshares Inc	20190506	25.43	25.5	24.7661	25.2	14000	23.8317	down	down	correct
BGCP.US	BGC Partners Inc	20190506	5.5	5.58	5.475	5.54	2518110	4.8722	up	up	correct
BGFDX.US	BGFDX	20190506	24.6	24.6	24.6	24.6	0	21.7064
BGFLX.US	BGFLX	20190506	24.6	24.6	24.6	24.6	0	21.5904
BGFTX.US	BGFTX	20190506	24.55	24.55	24.55	24.55	0	21.7752
BGFV.US	Big 5 Sporting Goods Corporation	20190506	2.36	2.39	2.28	2.35	216748	1.908	down	down	correct
BGNE.US	BeiGene Ltd	20190506	126.88	130.055	125.5	128.11	289765	128.11	up	up	correct
BHF.US	Brighthouse Financial Inc	20190506	41.07	43.24	41.02	42.83	2043852	42.83	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20190506	25.48	25.61	25.41	25.58	21909	21.7746	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20190506	26.5	26.63	26.42	26.57	26204	22.4471	up	up	correct
BHTG.US	BioHiTech Global Inc	20190506	2.42	2.51	2.42	2.48	8230	2.48	up	down	incorrect
BIDU.US	Baidu Inc	20190506	161	164.77	160	164.5	3303306	164.5	up	up	correct
BIIB.US	Biogen Inc	20190506	228.95	236.6768	227.5	236.07	2368769	236.07	up	up	correct
BILI.US	Bilibili Inc	20190506	17.35	17.57	17.03	17.4	4826501	17.4	up	down	incorrect
BIMI.US	BIMI International Medical Inc	20190506	3.775	3.775	3.5	3.512	35498	3.512	down	up	incorrect
BIOC.US	Biocept Inc	20190506	0.92	0.9372	0.89	0.9202	20571	9.202	up	up	correct
BIOL.US	BIOLASE Inc	20190506	2.08	2.26	2.05	2.13	16891	2.13	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190506	4.85	4.85	4.54	4.617	13789	4.617	down	down	correct
BIVI.US	BioVie Inc	20190506	0.128	0.13	0.121	0.122	749	15.25	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190506	52.36	52.89	49.23	51.61	484621	50.9328	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190506	6.24	6.26	6.17	6.24	259377	4.514
BKEP.US	Blueknight Energy Partners L.P	20190506	1.12	1.13	1.1	1.12	73690	0.8819
BKEPP.US	Blueknight Energy Partners L.P	20190506	5.36	5.5425	5.36	5.51	4462	4.1353	up	up	correct
BKNG.US	Booking Holdings Inc	20190506	1798.96	1811.7	1782.03	1800.51	540145	1800.51	up	up	correct
BKR.US	Baker Hughes Company	20190506	23.81	24.24	23.7	23.94	3463070	21.7296	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20190506	20.02	20.09	19.56	19.57	3838	17.6871	down	down	correct
BKYI.US	BIO	20190506	1.25	1.34	1.25	1.26	238	10.08	up	up	correct
BL.US	BlackLine Inc	20190506	48.31	49.46	47.675	48.26	1549498	48.26	down	up	incorrect
BLBD.US	Blue Bird Corporation	20190506	17.65	18.07	17.49	17.62	36017	17.62	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190506	3.07	3.3	3.03	3.27	382100	32.7	up	up	correct
BLDP.US	Ballard Power Systems Inc	20190506	3.26	3.35	3.25	3.31	612612	3.31	up	up	correct
BLFS.US	BioLife Solutions Inc	20190506	17.11	18.09	17.02	17.86	111331	17.86	up	up	correct
BLIN.US	Bridgeline Digital Inc	20190506	5.31	8.834	4.8875	6.18	5220850	6.18	up	up	correct
BLKB.US	Blackbaud Inc	20190506	76.35	79.28	75.61	78.78	253622	78.3127	up	up	correct
BLMN.US	Bloomin' Brands Inc	20190506	19.52	20.04	19.52	19.97	910791	19.4643	up	up	correct
BLNK.US	Blink Charging Co	20190506	2.95	3.08	2.95	3.01	275727	3.01	up	down	incorrect
BLNKW.US	BLNKW	20190506	0.8898	0.928	0.8898	0.9249	6275	0.9249	up	down	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20190506	0.6295	0.64	0.6055	0.625	6948	9.375	down	up	incorrect
BLRX.US	BioLineRx Ltd	20190506	0.3814	0.39	0.3751	0.3849	11390	5.7735	up	up	correct
BLU.US	BELLUS Health Inc	20190506	0.93	0.9536	0.93	0.9536	806	3.433	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20190506	9.77	9.77	9.77	9.77	0	9.0272
BLUE.US	bluebird bio Inc	20190506	138.961	147.4068	136.976	147.2369	528963	95.3607	up	up	correct
BMRA.US	Biomerica Inc	20190506	2.36	2.37	2.31	2.31	18633	2.31	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190506	42.25	43.43	42.2	43.09	19075	40.5023	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190506	82.55	84.21	82.32	83.47	1181014	83.47	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190506	39.07	39.63	38.94	39.54	41418	36.5991	up	up	correct
BNFT.US	Benefitfocus Inc	20190506	34.34	34.775	33.975	34.41	444304	34.41	up	up	correct
BNGO.US	Bionano Genomics Inc	20190506	4.03	4.03	3.84	3.91	6010	3.91	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190506	2.61	2.99	2.58	2.9625	9471	2.9625	up	up	correct
BNSO.US	Bonso Electronics International Inc	20190506	2.66	2.85	2.66	2.755	2836	2.755	up	up	correct
BNTC.US	Benitec Biopharma Inc	20190506	1.9092	1.9306	1.885	1.9306	71	28.959	up	up	correct
BOCH.US	Bank of Commerce Holdings	20190506	10.59	10.77	10.59	10.67	10211	10.1031	up	up	correct
BOKF.US	BOK Financial Corporation	20190506	86.87	88.503	86.52	88.04	146833	81.7142	up	up	correct
BOMN.US	Boston Omaha Corporation	20190506	25.78	26.48	25.505	25.71	30215	25.71	down	down	correct
BOOM.US	DMC Global Inc	20190506	67.56	68.6007	65.51	68.47	242873	67.7181	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190506	2.6	2.6119	2.54	2.61	3944	2.61	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20190506	13.99	14.59	13.9575	14.02	12845	12.035	up	up	correct
BOXL.US	Boxlight Corporation	20190506	3.92	4.139	3.8301	4.1	411532	4.1	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20190506	77.45	81.3525	77.45	80.84	248751	80.84	up	up	correct
BPOP.US	Popular Inc	20190506	57.78	58.83	57.0163	58.54	313698	53.9376	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190506	25.5195	25.5195	25.3448	25.3448	1332	21.7341	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190506	26.5979	26.73	26.5979	26.6171	4227	23.1729	up	up	correct
BPRN.US	The Bank of Princeton	20190506	29.58	29.69	29.35	29.36	3710	28.045	down	down	correct
BPTH.US	Bio	20190506	16.27	17.43	16.21	17.18	72524	17.18	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190506	20.87	21.03	20.8	20.87	1312000	17.4478
BPYPP.US	Brookfield Property Partners L.P	20190506	25.07	25.1	25.01	25.076	10800	20.8696	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190506	0.43	0.44	0.43	0.43	13750	0.43
BRID.US	Bridgford Foods Corporation	20190506	27.87	28.9975	27.61	27.61	4575	27.61	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190506	15.67	15.97	15.67	15.92	223485	14.4643	up	down	incorrect
BRKR.US	Bruker Corporation	20190506	42.79	44.01	42.63	43.39	1269827	43.0282	up	up	correct
BRKS.US	Brooks Automation Inc	20190506	37.19	39.985	36.95	39.77	1053242	38.9905	up	up	correct
BROG.US	Brooge Energy Limited	20190506	10.0801	10.09	10.08	10.09	13900	10.09	up	down	incorrect
BROGW.US	Brooge Energy Limited	20190506	0.23	0.23	0.22	0.23	10600	0.23
BRPM.US	B. Riley Principal 150 Merger Corp	20190506	9.7	9.7	9.7	9.7	0	9.7
BRQS.US	Borqs Technologies Inc	20190506	3.76	3.76	3.75	3.75	1300	3.75	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190506	0.5	0.5	0.4561	0.5	54803	2000
BRY.US	Berry Corporation	20190506	11.07	11.39	10.9	11.3	438228	10.1918	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20190506	18.41	18.91	17.97	18.31	18620	16.5197	down	down	correct
BSGM.US	BioSig Technologies Inc	20190506	6.75	6.99	6.7	6.89	171364	6.89	up	up	correct
BSQR.US	BSQUARE Corporation	20190506	1.9	2.01	1.9	2	10833	2	up	up	correct
BSRR.US	Sierra Bancorp	20190506	27.2	27.65	26.16	27.55	31401	25.2569	up	up	correct
BSVN.US	Bank7 Corp	20190506	17.64	18	17.5578	17.65	9905	16.0427	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20190506	10.41	11.11	10.245	10.45	20428	10.45	up	up	correct
BTB.US	Bit Brother Limited	20190506	1.92	1.96	1.85	1.93	142900	1.93	up	down	incorrect
BTBT.US	Bit Digital Inc	20190506	5.8164	7.12	5.8164	6.3899	2095	6.3899	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20190506	0.65	0.74	0.65	0.73	6781	7.3	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20190506	0.775	0.81	0.752	0.81	38676	0.81	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190506	2.762	3.4	2.762	3.4	3656	6.8	up	up	correct
BUSE.US	First Busey Corporation	20190506	26.31	27.1	26.215	27	217017	24.4125	up	down	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20190506	6.9655	6.97	6.75	6.97	3265	6.97	up	up	correct
BWAY.US	BrainsWay Ltd	20190506	10.81	11.095	10.81	11.03	19735	11.03	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20190506	10.97	11.27	10.97	11.04	39001	11.04	up	down	incorrect
BWEN.US	Broadwind Inc	20190506	1.89	1.97	1.89	1.9	19767	1.9	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20190506	29.73	30	29.73	29.87	5137	27.8576	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190506	9.92	9.92	9.92	9.92	0	8.9126
BYFC.US	Broadway Financial Corporation	20190506	1.2339	1.25	1.2201	1.23	6859	1.23	down	down	correct
BYND.US	Beyond Meat Inc	20190506	62.73	74.84	62.5	74.79	8746178	74.79	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20190506	1.435	1.465	1.251	1.465	606	1.465	up	up	correct
BYSI.US	BeyondSpring Inc	20190506	15.277	15.2797	14.25	14.25	6718	14.25	down	down	correct
BZUN.US	Baozun Inc	20190506	45.14	46.66	44.47	46.13	2539958	46.13	up	up	correct
CAAS.US	China Automotive Systems Inc	20190506	2.76	2.78	2.68	2.78	9406	2.78	up	up	correct
CAC.US	Camden National Corporation	20190506	46.03	47.25	46.03	46.95	44300	43.2041	up	up	correct
CACC.US	Credit Acceptance Corporation	20190506	490.53	498.977	490.07	497	114064	497	up	up	correct
CADCX.US	CADCX	20190506	25.91	25.91	25.91	25.91	0	22.4932
CADEX.US	CADEX	20190506	25.91	25.91	25.91	25.91	0	22.6052
CADFX.US	CION Ares Diversified Credit Fund W	20190506	25.91	25.91	25.91	25.91	0	22.5145
CADUX.US	CADUX	20190506	25.91	25.91	25.91	25.91	0	22.5098
CADWX.US	CADWX	20190506	25.91	25.91	25.91	25.91	0	23.7966
CAKE.US	The Cheesecake Factory Incorporated	20190506	49.5	50.42	48.69	49.68	825671	47.9208	up	up	correct
CALA.US	Calithera Biosciences Inc	20190506	6.1	6.44	6	6.34	137590	6.34	up	up	correct
CALB.US	California BanCorp	20190506	19.02	19.25	19.02	19.25	5125	19.25	up	up	correct
CALM.US	Cal	20190506	42.12	42.91	42.12	42.84	259569	42.8014	up	up	correct
CAMP.US	CalAmp Corp	20190506	13.69	14.08	13.65	14.05	239916	14.05	up	down	incorrect
CAMT.US	Camtek Ltd	20190506	10	10.14	9.51	10.12	530777	9.9238	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20190506	0.4799	0.4829	0.441	0.46	6279	4.6	down	down	correct
CAR.US	Avis Budget Group Inc	20190506	36.41	37.2	35.94	36.71	1292315	36.71	up	up	correct
CARA.US	Cara Therapeutics Inc	20190506	19.4	20.22	19.02	20.15	557453	20.15	up	up	correct
CARE.US	Carter Bankshares Inc	20190506	19.87	19.88	19.26	19.7	24281	19.5599	down	down	correct
CARG.US	CarGurus Inc	20190506	39.88	41.05	39.29	40.6	584913	40.6	up	up	correct
CARV.US	Carver Bancorp Inc	20190506	3.6	3.6	3.6	3.6	722	3.6
CASA.US	Casa Systems Inc	20190506	7.35	7.39	7.08	7.17	449717	7.17	down	down	correct
CASH.US	Meta Financial Group Inc	20190506	25.61	26.4	25.2501	26.16	210614	25.7256	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20190506	3.24	3.41	3.24	3.4	118802	3.4	up	up	correct
CASS.US	Cass Information Systems Inc	20190506	49.59	50.027	48.56	48.73	52784	45.6187	down	down	correct
CASY.US	Casey's General Stores Inc	20190506	130.05	131.71	130.05	131.04	277989	128.6178	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190506	7.55	8	7.55	7.9	38334	47.4	up	up	correct
CATC.US	Cambridge Bancorp	20190506	83.15	85.625	82.775	84.95	4534	78.75	up	up	correct
CATY.US	Cathay General Bancorp	20190506	36.91	37.51	36.8	37.37	300234	34.0341	up	up	correct
CBAN.US	Colony Bankcorp Inc	20190506	17.45	17.575	16.9948	17.4	24045	16.2756	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20190506	0.8601	0.88	0.84	0.865	51537	0.865	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20190506	12.72	13.26	12.54	13.08	244591	13.08	up	up	correct
CBFV.US	CB Financial Services Inc	20190506	23.56	24.73	23.56	24.6	5500	21.9658	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20190506	8.34	8.8	8.32	8.76	129260	8.76	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20190506	1.49	1.6069	1.45	1.47	23837	1.47	down	down	correct
CBMB.US	CBM Bancorp Inc	20190506	13.23	13.44	13.08	13.08	5489	11.697	down	down	correct
CBNK.US	Capital Bancorp Inc	20190506	12	12.01	11.51	11.53	9792	11.4836	down	down	correct
CBOE.US	Cboe Global Markets Inc	20190506	100.2	103.91	100	103.07	704537	99.392	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190506	167.57	170.22	167.57	169.75	222534	156.2124	up	up	correct
CBSH.US	Commerce Bancshares Inc	20190506	57.8381	58.9905	57.8381	58.7333	500592	50.9141	up	up	correct
CBTX.US	CBTX Inc	20190506	29.79	29.95	28.22	29.15	45498	27.8748	down	down	correct
CCB.US	Coastal Financial Corporation	20190506	16.06	17	15.7292	16.7	54875	16.7	up	up	correct
CCBG.US	Capital City Bank Group Inc	20190506	23.03	23.76	22.5776	23.35	21873	21.9052	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190506	20.73	20.845	20.6	20.78	55856	16.727	up	up	correct
CCEL.US	Cryo	20190506	7.09	7.09	7.09	7.09	100	7.09
CCEP.US	Coca	20190506	53.83	54.78	53.83	54.49	1883717	50.2528	up	up	correct
CCLFX.US	CCLFX	20190506	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190506	3.1	3.24	3.1	3.2	103065	2.9668	up	up	correct
CCMP.US	CMC Materials Inc	20190506	122.7	124.69	120.51	124.5	148094	120.0867	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190506	1.77	1.78	1.73	1.78	13918	1.78	up	down	incorrect
CCNE.US	CNB Financial Corporation	20190506	29.01	30.05	28.45	28.83	13708	26.6043	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20190506	55.74	57.44	55.74	57.05	270015	50.8374	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20190506	7.55	8.52	7.55	8.37	511129	8.37	up	up	correct
CCXI.US	ChemoCentryx Inc	20190506	12.89	13.49	12.765	13.41	217698	13.41	up	up	correct
CDEV.US	Centennial Resource Development Inc	20190506	10.01	10.27	9.92	10.05	4051423	10.05	up	up	correct
CDK.US	CDK Global Inc	20190506	55.04	56.05	54.74	55.41	882366	53.4604	up	up	correct
CDLX.US	Cardlytics Inc	20190506	16.65	17.47	15.64	17.39	199795	17.39	up	up	correct
CDMO.US	Avid Bioservices Inc	20190506	4.6	4.74	4.56	4.66	83760	4.66	up	up	correct
CDNA.US	CareDx Inc	20190506	29	30.67	28.53	30.43	655460	30.43	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20190506	68.62	70.19	68.06	70	1628935	70	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20190506	2.42	2.47	2.37	2.42	23044	2.42
CDW.US	CDW Corporation	20190506	106.96	109.21	106.7	109.05	374991	105.7842	up	down	incorrect
CDXC.US	ChromaDex Corporation	20190506	4.54	4.67	4.54	4.57	130446	4.57	up	up	correct
CDXS.US	Codexis Inc	20190506	20.09	20.82	19.84	20.62	290006	20.62	up	down	incorrect
CDZI.US	Cadiz Inc	20190506	10.2	10.26	10.06	10.21	110226	10.21	up	up	correct
CECE.US	CECO Environmental Corp	20190506	7.75	7.899	7.66	7.79	60490	7.79	up	up	correct
CEDAX.US	CEDAX	20190506	24.65	24.65	24.65	24.65	0	22.3913
CEDIX.US	Destra International & Event	20190506	24.66	24.66	24.66	24.66	0	21.8699
CEDLX.US	CEDLX	20190506	24.65	24.65	24.65	24.65	0	22.5031
CEDTX.US	CEDTX	20190506	24.64	24.64	24.64	24.64	0	22.5901
CELC.US	Celcuity Inc	20190506	22.6238	22.6238	21.8591	22.2	3242	22.2	down	down	correct
CELH.US	Celsius Holdings Inc	20190506	4.17	4.3911	4.17	4.21	35168	4.21	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20190506	6.8412	7.4	6.8412	7.24	39583	7.24	up	up	correct
CENT.US	Central Garden & Pet Company	20190506	27.57	27.57	26.08	26.15	147436	26.15	down	down	correct
CENTA.US	Central Garden & Pet Company	20190506	25.07	25.37	23.72	23.8	518389	23.8	down	down	correct
CENX.US	Century Aluminum Company	20190506	8.04	8.31	7.91	8.28	1333641	8.28	up	up	correct
CERC.US	Cerecor Inc	20190506	5.35	5.53	5.33	5.46	77309	5.46	up	up	correct
CERN.US	Cerner Corporation	20190506	67.34	68.75	67.12	68.65	2242404	66.6025	up	up	correct
CERS.US	Cerus Corporation	20190506	6.11	6.6	6.05	6.53	1615638	6.53	up	up	correct
CETX.US	Cemtrex Inc	20190506	0.32	0.3279	0.263	0.3147	59119	2.5177	down	down	correct
CETXP.US	Cemtrex Inc	20190506	1.12	1.12	1.12	1.12	435	0.9675
CETXW.US	Cemtrex Inc. Series 1 Warrant	20190506	0.0299	0.0299	0.0299	0.0299	864	0.0299
CEVA.US	CEVA Inc	20190506	23.19	25.29	23.0968	25.29	185553	25.29	up	up	correct
CFBK.US	CF Bankshares Inc	20190506	12.62	12.72	12.53	12.53	1466	12.4178	down	down	correct
CFFI.US	C&F Financial Corporation	20190506	47.66	49.05	47.66	47.77	3792	43.3598	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190506	13.89	14.005	13.71	13.96	267266	12.1411	up	up	correct
CFMS.US	Conformis Inc	20190506	2.59	3.04	2.5199	2.82	4740708	2.82	up	down	incorrect
CFRX.US	ContraFect Corporation	20190506	0.602	0.602	0.5306	0.5731	282575	5.731	down	down	correct
CG.US	The Carlyle Group Inc	20190506	20.54	20.79	20.3	20.74	1220731	18.826	up	up	correct
CGBD.US	TCG BDC Inc	20190506	14.93	15.0865	14.9	15.05	161994	10.5865	up	up	correct
CGC.US	Canopy Growth Corporation	20190506	47.36	49.28	47.01	49.2	3631190	49.2	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190506	24.93	24.93	24.93	24.93	0	21.4643
CGEN.US	Compugen Ltd	20190506	3.48	3.59	3.46	3.55	107244	3.55	up	down	incorrect
CGNX.US	Cognex Corporation	20190506	47.56	48.31	47.06	48.05	1389454	46.3228	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190506	13.16	13.37	13.16	13.26	27880	10.6157	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190506	0.879	0.8843	0.85	0.8525	20402	8.525	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190506	2.51	2.7	2.51	2.56	3114	2.56	up	up	correct
CHCO.US	City Holding Company	20190506	80.29	82.26	80.29	82.12	61543	75.8285	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190506	101.04	101.9	99.55	99.61	374201	98.5188	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20190506	34.11	34.74	34.08	34.48	162239	34.48	up	up	correct
CHEK.US	Check	20190506	2.55	2.61	2.52	2.52	23939	2.52	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190506	10.76	10.79	10.69	10.79	211231	8.5864	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190506	117.65	119.92	117.4	119.62	923387	119.62	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20190506	47.34	48.5	47.166	48.11	8167	44.3523	up	down	incorrect
CHNR.US	China Natural Resources Inc	20190506	1.79	1.89	1.7487	1.85	36962	1.85	up	up	correct
CHRS.US	Coherus BioSciences Inc	20190506	15.7	16.79	15.7	16.71	673866	16.71	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190506	82.81	83.97	82.15	83.21	1144924	77.9842	up	up	correct
CHSCL.US	CHS Inc	20190506	27.45	27.7	27.45	27.6999	21729	23.0499	up	up	correct
CHSCM.US	CHS Inc	20190506	25.97	26.11	25.85	26.05	8138	21.9023	up	down	incorrect
CHSCN.US	CHS Inc	20190506	26.55	26.55	26.27	26.41	9807	22.0362	down	down	correct
CHSCO.US	CHS Inc	20190506	27.45	27.64	27.45	27.51	10181	22.6543	up	up	correct
CHSCP.US	CHS Inc	20190506	28.9209	29.196	28.8	28.9	8442	23.958	down	down	correct
CHTR.US	Charter Communications Inc	20190506	372.67	376.97	372.58	376.28	1059851	376.28	up	up	correct
CHUY.US	Chuy's Holdings Inc	20190506	20.6	21.44	20.6	20.74	160808	20.74	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20190506	8.31	8.38	8.21	8.38	174725	6.481	up	up	correct
CHX.US	ChampionX Corporation	20190506	39.87	40.62	39.43	40.29	523594	40.29	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190506	11.13	11.29	11.1	11.29	310884	9.0753	up	up	correct
CIDM.US	Cinedigm Corp	20190506	1.86	1.9	1.82	1.85	24089	1.85	down	down	correct
CIGI.US	Colliers International Group Inc	20190506	61.55	63.11	61.55	62.98	80450	62.7749	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190506	95.07	96.23	95.07	96.15	402033	89.6275	up	up	correct
CIVB.US	Civista Bancshares Inc	20190506	22.6	23.19	22.54	23.06	19737	21.6902	up	down	incorrect
CIZN.US	Citizens Holding Company	20190506	21.5	21.5	21.19	21.19	1456	18.6394	down	down	correct
CJJD.US	China Jo	20190506	1.21	1.34	1.2	1.27	2129471	1.27	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20190506	4.12	4.8	4.12	4.72	388120	4.72	up	up	correct
CLAR.US	Clarus Corporation	20190506	13.0079	13.6663	12.988	13.5765	160994	13.3644	up	up	correct
CLBK.US	Columbia Financial Inc	20190506	15.7	15.9	15.5	15.85	192893	15.85	up	down	incorrect
CLBS.US	Caladrius Biosciences Inc	20190506	2.84	3.045	2.83	3.01	41636	3.01	up	down	incorrect
CLDX.US	Celldex Therapeutics Inc	20190506	3.7	3.9798	3.63	3.96	467276	3.96	up	down	incorrect
CLFD.US	Clearfield Inc	20190506	14.38	14.67	14.27	14.51	14493	14.51	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190506	5.07	5.15	5.07	5.15	2352	5.15	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20190506	0.79	0.82	0.7614	0.767	87213	0.767	down	down	correct
CLLS.US	Cellectis S.A	20190506	19.53	20.4	19.53	20.37	55950	20.37	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190506	3.45	3.68	3.37	3.65	104028	3.65	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20190506	3.11	3.23	3.11	3.2	767346	3.2	up	up	correct
CLPS.US	CLPS Incorporation	20190506	7.7	7.7027	7.42	7.48	6823	7.48	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20190506	3.15	3.15	3.1	3.14	22595	3.14	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20190506	2.55	2.58	2.39	2.41	404282	2.41	down	down	correct
CLRO.US	ClearOne Inc	20190506	2.2	2.27	2.2	2.2	6321	2.2
CLSD.US	Clearside Biomedical Inc	20190506	1.2	1.26	1.2	1.24	272399	1.24	up	down	incorrect
CLSK.US	CleanSpark Inc	20190506	2.49	2.73	2.4	2.71	23756	27.1	up	up	correct
CLSN.US	Celsion Corporation	20190506	2.17	2.3	2.17	2.23	143567	2.23	up	up	correct
CLVS.US	Clovis Oncology Inc	20190506	18.55	19.31	18.27	19.1	1246629	19.1	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190506	1.732	1.788	1.672	1.776	63485	1.1465	up	up	correct
CLXT.US	Calyxt Inc	20190506	14.55	15.8446	14.55	15.59	75971	15.59	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20190506	38.72	39.45	38.4	38.9	58259	38.2958	up	up	correct
CMCSA.US	Comcast Corporation	20190506	42.77	43.405	42.7	43.3	13307520	41.2044	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20190506	18.9099	18.9099	18.71	18.71	538	41.1963	down	up	incorrect
CME.US	CME Group Inc	20190506	171.01	178.45	171.01	178.15	1617861	163.402	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190506	17.14	17.19	16.72	17.19	871200	17.19	up	down	incorrect
CMII.US	CM Life Sciences II Inc	20190506	0.034	0.034	0.034	0.034	60000	0.034
CMLS.US	Cumulus Media Inc	20190506	17.72	18.08	17.5091	17.9	40237	17.9	up	down	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190506	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190506	91.68	91.68	91.68	91.68	0	91.68
CMPR.US	Cimpress plc	20190506	87.46	87.535	85.56	86.54	248011	86.54	down	down	correct
CMRX.US	Chimerix Inc	20190506	2.64	2.82	2.615	2.78	162631	2.78	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190506	23.82	24.18	23.6	23.97	129576	22.9099	up	up	correct
CNBKA.US	Century Bancorp Inc	20190506	91.11	91.75	91	91	4952	89.4645	down	up	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20190506	10.4	11.33	10.39	11.17	241260	11.17	up	up	correct
CNDT.US	Conduent Incorporated	20190506	12.91	13.05	12.76	12.99	1714728	12.99	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20190506	1.39	1.495	1.38	1.4773	75745	1.4773	up	up	correct
CNFR.US	Conifer Holdings Inc	20190506	4.7	4.7	4.55	4.55	850	4.55	down	up	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190506	21.78	21.78	21.25	21.25	200	17.1437	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20190506	22.8	23.23	22.6874	23.09	86243	22.0782	up	up	correct
CNRLX.US	CNRLX	20190506	10.24	10.24	10.24	10.24	0	10.24
CNROX.US	CNROX	20190506	10.48	10.48	10.48	10.48	0	8.3964
CNSL.US	Consolidated Communications Holdings Inc	20190506	5.06	5.15	4.96	5.05	1671166	5.05	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190506	7800	7800	7800	7800	0	7800
CNTY.US	Century Casinos Inc	20190506	9.3	9.3126	9.15	9.27	85607	9.27	down	up	incorrect
CNXN.US	PC Connection Inc	20190506	36.48	36.77	35.48	35.65	46523	34.5076	down	down	correct
COCP.US	Cocrystal Pharma Inc	20190506	2.5	2.6	2.45	2.59	10584	2.59	up	up	correct
CODA.US	Coda Octopus Group Inc	20190506	15.85	17.35	15.29	17.25	382325	17.25	up	down	incorrect
CODX.US	Co	20190506	0.98	1.02	0.98	0.984	19656	0.984	up	up	correct
COGT.US	Cogent Biosciences Inc	20190506	3.37	3.5	3.34	3.42	47927	13.68	up	down	incorrect
COHR.US	Coherent Inc	20190506	151.21	152.36	146.86	148.16	447359	148.16	down	down	correct
COHU.US	Cohu Inc	20190506	14.88	15.56	14.63	15.47	490522	15.2517	up	down	incorrect
COKE.US	Coca	20190506	329.13	339.87	321.3	339.29	49485	336.2811	up	up	correct
COLB.US	Columbia Banking System Inc	20190506	37.5	38.27	37.32	38.05	295655	34.4302	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190506	13.8	14.79	13.6	14.69	287506	14.69	up	up	correct
COLM.US	Columbia Sportswear Company	20190506	98.53	99.6999	98.01	99.15	357821	97.0986	up	up	correct
COMM.US	CommScope Holding Company Inc	20190506	23.56	24.19	23.36	24.13	1807399	22.9833	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20190506	1.15	1.18	1.11	1.15	2989	3.45
CONE.US	CyrusOne Inc	20190506	60.5	61.23	60.26	60.71	998727	56.3539	up	up	correct
CONN.US	Conn's Inc	20190506	25.16	25.62	24.9	25.45	212817	25.45	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190506	8.98	9.2	8.93	9.03	730548	9.03	up	up	correct
CORE.US	Core	20190506	36	36.665	36	36.43	179633	35.1045	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20190506	12.42	12.87	12.34	12.76	638343	12.76	up	up	correct
COST.US	Costco Wholesale Corporation	20190506	242.85	244.83	242.06	244.23	1195175	232.5531	up	up	correct
COUP.US	Coupa Software Incorporated	20190506	102.5	105.1	97.77	104.95	1129307	104.95	up	up	correct
COWN.US	Cowen Inc	20190506	16.66	16.89	16.25	16.83	127976	16.472	up	up	correct
COWNL.US	Cowen Group Inc	20190506	25.4038	25.5	25.4	25.48	12074	21.2527	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20190506	14.6973	14.6973	14.5	14.5	1484	14.2554	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190506	5.38	6.48	5.38	5.81	29595	5.81	up	up	correct
CPLP.US	Capital Product Partners L.P	20190506	10.86	11.19	10.86	10.95	160759	8.7937	up	up	correct
CPRT.US	Copart Inc	20190506	66.13	67.075	65.43	67.02	832353	67.02	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190506	5.85	6.16	5.77	6.11	2035358	6.11	up	up	correct
CPSH.US	CPS Technologies Corporation	20190506	1.38	1.387	1.25	1.3	16601	1.3	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20190506	26.49	28.08	26.2801	28.05	291088	27.3964	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20190506	3.45	3.59	3.45	3.56	18728	3.56	up	up	correct
CPTAG.US	Capitala Finance Corp	20190506	25.07	25.15	25.07	25.15	556	21.26	up	up	correct
CPTAL.US	Capitala Finance Corp	20190506	25.38	25.55	25.19	25.54	2474	21.4508	up	up	correct
CRAI.US	CRA International Inc	20190506	40.89	43	39.515	42.6	211809	40.5689	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190506	7.36	7.71	7.35	7.46	1523465	7.46	up	up	correct
CRDF.US	Cardiff Oncology Inc	20190506	3.51	3.56	3.41	3.56	237615	3.56	up	up	correct
CRDFX.US	CRDFX	20190506	24.93	24.93	24.93	24.93	0	21.47
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190506	24.93	24.93	24.93	24.93	0	21.1131
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190506	5.23	5.23	5.05	5.12	29559	5.12	down	down	correct
CRDLX.US	CRDLX	20190506	24.93	24.93	24.93	24.93	0	21.8363
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190506	24.93	24.93	24.93	24.93	0	21.465
CREDX.US	CREDX	20190506	10.12	10.12	10.12	10.12	0	9.676
CREG.US	China Recycling Energy Corporation	20190506	0.63	0.6405	0.601	0.6303	23853	6.303	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190506	9.5947	10.1694	9.5362	10.0915	152783	10.0915	up	up	correct
CREX.US	Creative Realities Inc	20190506	2.4999	2.4999	2.2654	2.3	19327	2.3	down	down	correct
CRIS.US	Curis Inc	20190506	1.86	1.9825	1.8406	1.93	163618	1.93	up	up	correct
CRMD.US	CorMedix Inc	20190506	7.72	8	7.61	7.74	336250	7.74	up	up	correct
CRMT.US	America's Car	20190506	97.5	99.13	96.01	97.9	133318	97.9	up	up	correct
CRNT.US	Ceragon Networks Ltd	20190506	3.65	3.65	3.45	3.56	1054735	3.56	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20190506	25.88	26.72	25.88	26.47	81454	26.47	up	up	correct
CRON.US	Cronos Group Inc	20190506	16.07	16.38	15.82	16.34	3875372	16.34	up	up	correct
CROX.US	Crocs Inc	20190506	28.68	28.71	27.98	28.34	2241698	28.34	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20190506	40.19	42.2	39.5156	42.09	601146	42.09	up	up	correct
CRTD.US	Creatd Inc	20190506	8.55	8.55	8.55	8.55	1	8.55
CRTO.US	Criteo S.A	20190506	18.88	20.46	18.88	19.4	1257534	19.4	up	up	correct
CRUS.US	Cirrus Logic Inc	20190506	48.5	49.8	48.2551	49.71	898510	49.71	up	up	correct
CRVL.US	CorVel Corporation	20190506	71.82	73.15	71.5244	72.31	87124	72.31	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20190506	4	4.2	4	4.18	22746	4.18	up	up	correct
CRWS.US	Crown Crafts Inc	20190506	5.15	5.2599	5.15	5.23	32268	4.2082	up	up	correct
CSBR.US	Champions Oncology Inc	20190506	9	9.4	8.89	9.37	46566	9.37	up	up	correct
CSCO.US	Cisco Systems Inc	20190506	53.86	54.76	53.56	54.59	17025891	50.5712	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190506	2.9	2.93	2.8861	2.9241	1444	2.9241	up	up	correct
CSGP.US	CoStar Group Inc	20190506	493.5	506.7	491.41	506.22	193052	50.622	up	down	incorrect
CSGS.US	CSG Systems International Inc	20190506	45.65	47.61	45.39	47.33	221713	44.7718	up	up	correct
CSII.US	Cardiovascular Systems Inc	20190506	38.76	40.445	38.455	40.37	426384	40.37	up	up	correct
CSIQ.US	Canadian Solar Inc	20190506	20.66	20.83	20.02	20.03	869554	20.03	down	down	correct
CSPI.US	CSP Inc	20190506	13.7	13.7	13.5	13.5	2455	12.9093	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20190506	12.74	12.93	12.68	12.92	259717	10.4962	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190506	9.41	9.6689	9.41	9.48	13075	9.3428	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190506	25.3498	25.354	25.333	25.354	2131	19.7258	up	up	correct
CSTE.US	Caesarstone Ltd	20190506	16.38	16.44	16.09	16.35	101237	15.6713	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20190506	15.22	15.515	15.09	15.41	19140	14.8254	up	up	correct
CSWC.US	Capital Southwest Corporation	20190506	21.81	22.4003	21.8	22.23	61833	15.716	up	up	correct
CSWI.US	CSW Industrials Inc	20190506	61.69	62.09	61.2865	61.51	39689	60.4147	down	up	incorrect
CSX.US	CSX Corporation	20190506	79.12	80.32	79.0615	80.07	2883955	25.7791	up	down	incorrect
CTAS.US	Cintas Corporation	20190506	218.36	223.985	218.36	222.9	416561	216.5082	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20190506	42.79	43.1779	41.55	43.03	21484	38.5845	up	up	correct
CTG.US	Computer Task Group Incorporated	20190506	4.56	4.56	4.45	4.45	25057	4.45	down	down	correct
CTHR.US	Charles & Colvard Ltd	20190506	1.16	1.18	1.15	1.15	16958	1.15	down	down	correct
CTIB.US	Yunhong CTI Ltd	20190506	3.06	3.06	3.05	3.05	366	3.05	down	down	correct
CTIC.US	CTI BioPharma Corp	20190506	1	1	0.9658	0.9932	86698	0.9932	down	down	correct
CTLP.US	Cantaloupe Inc	20190506	5.73	6.06	5.7	6.02	1022100	6.02	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20190506	9.71	10.42	9.68	10.39	565976	10.39	up	up	correct
CTRE.US	CareTrust REIT Inc	20190506	24.6	24.65	24.26	24.57	749797	21.7561	down	down	correct
CTRM.US	Castor Maritime Inc	20190506	5.63	5.78	5.52	5.62	4778	56.2	down	down	correct
CTRN.US	Citi Trends Inc	20190506	19.32	19.32	18.8	19	65353	18.6524	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190506	58.56	60.19	58.02	59.6	10181720	57.4999	up	up	correct
CTSO.US	Cytosorbents Corporation	20190506	7.49	7.73	7.33	7.65	141715	7.65	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20190506	1.07	1.2	1.03	1.09	168350	1.09	up	up	correct
CTXS.US	Citrix Systems Inc	20190506	97.67	98.795	96.9801	98.38	1489097	94.941	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190506	6.3798	6.5039	6.3798	6.4904	7075	4.0563	up	up	correct
CUE.US	Cue Biopharma Inc	20190506	7.88	8.24	7.79	8.17	24860	8.17	up	down	incorrect
CUEN.US	Cuentas Inc	20190506	2.2	2.33	1.55	2.1	1174	5.25	down	down	correct
CUTR.US	Cutera Inc	20190506	18.83	19.66	18.83	19.33	118228	19.33	up	up	correct
CVBF.US	CVB Financial Corp	20190506	21.82	22.22	21.75	22.03	433183	20.1303	up	up	correct
CVCO.US	Cavco Industries Inc	20190506	123.36	125.09	122.72	124.51	72051	124.51	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190506	19.87	20.255	19.68	20.16	11192	18.9399	up	up	correct
CVET.US	Covetrus Inc	20190506	32.97	33.31	32.4	33.02	717500	33.02	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20190506	8.84	9.04	8.7901	8.98	207268	8.98	up	up	correct
CVGW.US	Calavo Growers Inc	20190506	95.38	96.99	95.38	96.75	99319	91.4489	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190506	18.8	19.28	18.7	19.1	40735	19.1	up	up	correct
CVLT.US	Commvault Systems Inc	20190506	51.91	53.54	51.6829	53.21	504290	53.21	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20190506	21.53	22.745	21.1001	22.54	13213	19.8665	up	up	correct
CVV.US	CVD Equipment Corporation	20190506	3.63	3.7316	3.62	3.62	3507	3.62	down	down	correct
CWBC.US	Community West Bancshares	20190506	10.071	10.18	10	10	1018	9.3919	down	down	correct
CWBR.US	CohBar Inc	20190506	2.9	2.91	2.61	2.73	124686	2.73	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20190506	12.9	13.07	12.8	12.97	39491	12.1709	up	up	correct
CWST.US	Casella Waste Systems Inc	20190506	36.93	38.21	36.65	38.13	276762	38.13	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190506	2.28	2.4	2.28	2.4	28011	2.4	up	up	correct
CXDO.US	Crexendo Inc	20190506	3.48	3.48	3.48	3.48	499	3.48
CYAD.US	Celyad Oncology SA	20190506	21.04	21.04	20.21	20.65	458	20.65	down	down	correct
CYAN.US	Cyanotech Corporation	20190506	3.43	3.43	3.1959	3.25	2234	3.25	down	down	correct
CYBE.US	CyberOptics Corporation	20190506	18.106	18.595	17.78	18.26	19358	18.26	up	up	correct
CYBR.US	CyberArk Software Ltd	20190506	126.3	129.58	124.07	129.22	675635	129.22	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20190506	0.72	0.72	0.7101	0.7104	2576	14.208	down	up	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20190506	4.854	4.854	4.854	4.854	225	3.8264
CYCN.US	Cyclerion Therapeutics Inc	20190506	15.2	17.19	15.2	16.61	53286	16.61	up	down	incorrect
CYRN.US	Cyren Ltd	20190506	2.11	2.15	2	2.09	61970	2.09	down	down	correct
CYRX.US	Cryoport Inc	20190506	15.95	16.18	15.51	15.72	235118	15.72	down	down	correct
CYTK.US	Cytokinetics Incorporated	20190506	8.2	9.79	7.76	9.48	1573496	9.48	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190506	4.92	5.66	4.8	5.05	299479	5.05	up	up	correct
CZNC.US	Citizens & Northern Corporation	20190506	28.28	28.97	28.28	28.74	9097	25.4006	up	up	correct
CZR.US	Caesars Entertainment Inc	20190506	48.21	49.09	47.76	48.4	1514493	48.4	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20190506	11.3	11.525	11.26	11.26	22802	10.8355	down	down	correct
DAKT.US	Daktronics Inc	20190506	7.5	7.62	7.45	7.57	79262	7.3287	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190506	3.71	3.9412	3.71	3.77	8723	12.194	up	up	correct
DARE.US	Daré Bioscience Inc	20190506	0.977	1.04	0.96	1.02	123438	1.02	up	up	correct
DBVT.US	DBV Technologies S.A	20190506	9.6	9.785	9.6	9.72	136341	9.72	up	up	correct
DBX.US	Dropbox Inc	20190506	23.8	24.3	23.57	24.16	3665051	24.16	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20190506	20.01	20.24	19.97	20.21	210153	17.1665	up	down	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20190506	23.03	23.89	22.38	23.68	223545	23.68	up	up	correct
DCTH.US	Delcath Systems Inc	20190506	0.125	0.138	0.125	0.1376	99240	96.32	up	up	correct
DENN.US	Denny's Corporation	20190506	18.99	19.7	18.99	19.69	604209	19.69	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190506	4.5	4.7	4.2146	4.52	271216	4.52	up	up	correct
DGICA.US	Donegal Group Inc	20190506	13.64	14.37	13.64	14.21	25792	12.8132	up	up	correct
DGICB.US	Donegal Group Inc	20190506	12.37	12.37	12.37	12.37	131	11.3092
DGII.US	Digi International Inc	20190506	12.46	12.92	12.44	12.82	151265	12.82	up	up	correct
DGLY.US	Digital Ally Inc	20190506	4.61	4.99	4.47	4.7	294129	4.7	up	up	correct
DHC.US	Diversified Healthcare Trust	20190506	8.42	8.5	8.3	8.36	2024998	7.8145	down	up	incorrect
DHCNI.US	DHCNI	20190506	21.8	21.93	21.61	21.8	23600	18.5505
DHCNL.US	Diversified Healthcare Trust	20190506	24.7	24.77	24.6	24.6	24031	22.657	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20190506	145.0213	147.89	145	146.92	26229	125.3467	up	up	correct
DIOD.US	Diodes Incorporated	20190506	35.97	36.37	34.73	35.98	596294	35.98	up	up	correct
DISCA.US	Discovery Inc	20190506	28.99	29.45	28.7	29.14	3645709	29.14	up	up	correct
DISCB.US	Discovery Inc	20190506	40.1373	40.1373	40.1373	40.1373	163	40.1373
DISCK.US	Discovery Inc	20190506	27.49	27.81	27.14	27.5	2096356	27.5	up	up	correct
DISH.US	DISH Network Corporation	20190506	35.17	35.21	34.41	34.71	2385835	34.71	down	down	correct
DJCO.US	Daily Journal Corporation	20190506	221.95	222.78	219	219	1715	219	down	down	correct
DLHC.US	DLH Holdings Corp	20190506	6.16	6.44	6.12	6.4	53539	6.4	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20190506	1.55	1.55	1.43	1.45	14038	7.25	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20190506	16.02	16.67	16.02	16.6	577802	16.6	up	up	correct
DLTR.US	Dollar Tree Inc	20190506	107.68	108.8	106.24	108.62	1577166	108.62	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190506	3.36	3.59	3.36	3.39	25824	3.39	up	up	correct
DMLP.US	Dorchester Minerals L.P	20190506	18.5	18.8739	18.15	18.52	28334	14.2898	up	down	incorrect
DMRC.US	Digimarc Corporation	20190506	47	56.6	46.22	54.93	500936	54.93	up	up	correct
DMTK.US	DermTech Inc	20190506	10.32	10.33	10.32	10.33	500	20.66	up	up	correct
DNLI.US	Denali Therapeutics Inc	20190506	24	24.94	23.93	24.51	281191	24.51	up	up	correct
DOCU.US	DocuSign Inc	20190506	54.92	56.72	54.21	55.89	1610917	55.89	up	up	correct
DOGZ.US	Dogness (International) Corporation	20190506	3.29	3.4185	3.27	3.4	21916	3.4	up	up	correct
DOMO.US	Domo Inc	20190506	35.91	39.26	35.5009	38.74	717401	38.74	up	up	correct
DOOO.US	BRP Inc	20190506	30.44	30.64	29.63	30.17	43624	29.849	down	up	incorrect
DORM.US	Dorman Products Inc	20190506	86.11	86.82	85.02	86.52	181280	86.52	up	up	correct
DOX.US	Amdocs Limited	20190506	54.52	55.38	54.03	55.15	1014791	52.529	up	up	correct
DRIO.US	DarioHealth Corp	20190506	0.85	0.86	0.82	0.825	33850	16.5	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190506	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190506	12.8	13.47	12.8	13.32	388723	13.32	up	up	correct
DRRX.US	DURECT Corporation	20190506	0.8241	0.9	0.7629	0.7759	2969603	0.7759	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190506	6.606	6.606	6.606	6.606	1062	6.606
DSGX.US	The Descartes Systems Group Inc	20190506	40.4	40.92	40.13	40.63	113725	40.63	up	up	correct
DSKE.US	Daseke Inc	20190506	5.52	5.65	5.15	5.56	412810	5.56	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190506	0.37	0.39	0.37	0.39	3000	0.39	up	up	correct
DSPG.US	DSP Group Inc	20190506	14.79	15.58	14.26	15.38	237958	15.38	up	up	correct
DSWL.US	Deswell Industries Inc	20190506	2.98	2.98	2.98	2.98	2608	2.5306
DTEA.US	DAVIDsTEA Inc	20190506	1.37	1.39	1.32	1.39	116323	1.39	up	up	correct
DTIL.US	Precision BioSciences Inc	20190506	11.93	13.06	11.89	13	130966	13	up	up	correct
DTSS.US	Datasea Inc	20190506	2.13	2.13	2.01	2.11	340	2.11	down	up	incorrect
DTST.US	Data Storage Corporation	20190506	0.141	0.164	0.141	0.1505	22409	0.1505	up	up	correct
DUOT.US	Duos Technologies Group Inc	20190506	10.5	10.64	9.52	9.52	882	9.52	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20190506	6.86	7.17	6.8052	7.09	685564	7.09	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20190506	3.4999	3.95	3.4973	3.95	9776	3.95	up	up	correct
DWSN.US	Dawson Geophysical Company	20190506	2.51	2.51	2.43	2.47	58203	2.47	down	down	correct
DXCM.US	DexCom Inc	20190506	118.65	123.57	118.65	122.21	1310386	122.21	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190506	2.02	2.08	2.02	2.05	9360	2.05	up	up	correct
DXPE.US	DXP Enterprises Inc	20190506	42.33	43.95	42.009	43.5	80717	43.5	up	up	correct
DXYN.US	The Dixie Group Inc	20190506	0.7131	0.7812	0.7131	0.7401	36854	0.7401	up	up	correct
DYAI.US	Dyadic International Inc	20190506	3.37	3.41	3.2	3.26	23024	3.26	down	down	correct
DYNT.US	Dynatronics Corporation	20190506	1.64	1.75	1.64	1.66	2529	1.66	up	up	correct
DZSI.US	DZS Inc	20190506	12.48	12.8475	11.6801	12.615	17404	12.615	up	up	correct
EA.US	Electronic Arts Inc	20190506	91.1	93.985	90.52	93.76	4413673	93.1722	up	down	incorrect
EAST.US	Eastside Distilling Inc	20190506	5.97	5.97	5.71	5.71	32408	5.71	down	up	incorrect
EBAY.US	eBay Inc	20190506	37.64	38.06	37.59	37.88	6504651	36.5185	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190506	25.93	25.97	25.8998	25.95	17089	23.4574	up	up	correct
EBIX.US	Ebix Inc	20190506	50.01	50.9184	49.44	50.84	255808	49.4319	up	down	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20190506	17.01	17.15	17	17	3989	16.0589	down	down	correct
EBSB.US	Meridian Bancorp Inc	20190506	17.36	17.62	17.28	17.58	97348	16.6806	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190506	31.2	32	30.717	31.65	7317	29.5844	up	up	correct
ECHO.US	Echo Global Logistics Inc	20190506	23.33	23.85	23.33	23.57	145939	23.57	up	down	incorrect
ECOL.US	US Ecology Inc	20190506	55.62	59.63	55.62	59.47	97729	58.9297	up	up	correct
ECOR.US	electroCore Inc	20190506	6.25	6.25	6.0256	6.12	68157	6.12	down	down	correct
ECPG.US	Encore Capital Group Inc	20190506	28.24	29.13	27.99	28.98	191115	28.98	up	up	correct
EDAP.US	EDAP TMS S.A	20190506	4.38	4.67	4.36	4.61	131981	4.61	up	up	correct
EDIT.US	Editas Medicine Inc	20190506	24.58	25.9	24.41	25.86	641479	25.86	up	up	correct
EDRY.US	EuroDry Ltd	20190506	7.675	7.7	7.5	7.7	505	7.7	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20190506	1.02	1.03	1.01	1.01	78735	6.06	down	down	correct
EDUC.US	Educational Development Corporation	20190506	8.58	8.79	8.58	8.63	3237	7.9393	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20190506	147.64	152.17	147.605	151.96	372332	151.96	up	down	incorrect
EFOI.US	Energy Focus Inc	20190506	0.63	0.65	0.5514	0.5626	64056	2.813	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20190506	43.14	44	42.77	43.55	82045	41.3747	up	up	correct
EGAN.US	eGain Corporation	20190506	9.75	10.24	9.71	10.13	134590	10.13	up	up	correct
EGBN.US	Eagle Bancorp Inc	20190506	54.89	57.38	54.79	57.18	258996	53.9325	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20190506	5.54	5.7	5.45	5.65	154377	37.571	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190506	50.18	53.4	50.18	53.28	185219	53.28	up	up	correct
EHTH.US	eHealth Inc	20190506	60.48	66.27	59.99	65.19	578330	65.19	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190506	10.45	11.04	10.45	10.65	234184	10.65	up	down	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20190506	2.13	2.18	2.09	2.11	15174	31.65	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190506	2.7766	2.7766	2.5	2.56	1443	46.08	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190506	11.65	11.86	11.5	11.7	25416	11.7	up	down	incorrect
ELSE.US	Electro	20190506	3.52	3.52	3.52	3.52	140	3.52
ELTK.US	Eltek Ltd	20190506	1.4	1.4931	1.37	1.47	8265	1.47	up	down	incorrect
EMCF.US	Emclaire Financial Corp	20190506	31.75	31.75	31.75	31.75	508	28.1614
EMKR.US	EMCORE Corporation	20190506	3.75	3.91	3.74	3.9	88656	3.9	up	up	correct
EML.US	The Eastern Company	20190506	27.2	27.2	26.4342	26.45	9170	25.1482	down	down	correct
ENDP.US	Endo International plc	20190506	8	8.315	7.93	8.27	2141453	8.27	up	up	correct
ENG.US	ENGlobal Corporation	20190506	0.77	0.79	0.77	0.7899	7808	0.7899	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20190506	10.92	11.3784	10.8138	11	5508	11	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190506	5.9	6.1	5.9	6.03	12515	6.03	up	down	incorrect
ENPH.US	Enphase Energy Inc	20190506	13.5	13.895	13.4301	13.75	2482844	13.75	up	up	correct
ENSG.US	The Ensign Group Inc	20190506	50.3746	52.404	49.8048	52.0141	273792	48.2204	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190506	87.12	91.08	87.12	90.89	162308	90.89	up	up	correct
ENTG.US	Entegris Inc	20190506	40.88	41.19	40.51	40.89	1719817	40.4304	up	down	incorrect
ENTX.US	Entera Bio Ltd	20190506	4.06	4.06	3.978	3.978	500	3.978	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20190506	0.343	0.38	0.34	0.373	32647	37.3	up	up	correct
EOLS.US	Evolus Inc	20190506	23.7	25.34	23.59	25	427675	25	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20190506	44.26	46.61	43.72	46.58	622240	46.58	up	up	correct
EPIX.US	ESSA Pharma Inc	20190506	2.67	2.9111	2.6657	2.85	3925	2.85	up	up	correct
EPSN.US	Epsilon Energy Ltd	20190506	3.919	4	3.919	4	3058	4	up	up	correct
EPZM.US	Epizyme Inc	20190506	11.83	12.78	11.83	12.55	980883	12.55	up	up	correct
EQ.US	Equillium Inc	20190506	6.2	7.28	6	6.92	7109	6.92	up	up	correct
EQBK.US	Equity Bancshares Inc	20190506	26.32	27.16	26.26	26.73	68815	26.6678	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20190506	472.46	480.8	472.2592	478.53	496457	457.6765	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190506	9.41	9.62	9.38	9.6	4537514	9.2566	up	up	correct
ERIE.US	Erie Indemnity Company	20190506	196.09	200.4799	195.35	199.55	165219	188.3719	up	down	incorrect
ERII.US	Energy Recovery Inc	20190506	10.57	11.01	10.4	10.78	498651	10.78	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20190506	7.5473	7.75	7.5473	7.75	4024	7.75	up	up	correct
ESBK.US	Elmira Savings Bank	20190506	16.59	16.59	16.14	16.28	1605	14.1958	down	up	incorrect
ESCA.US	Escalade Incorporated	20190506	11.99	12.03	11.83	11.83	3410	10.6554	down	down	correct
ESEA.US	Euroseas Ltd	20190506	0.726	0.74	0.71	0.73	23028	5.84	up	up	correct
ESGR.US	Enstar Group Limited	20190506	177.15	179.9	177.1	179.3	43128	179.3	up	up	correct
ESGRO.US	Enstar Group Limited	20190506	25.89	25.89	25.7976	25.87	3625	21.6146	down	down	correct
ESGRP.US	Enstar Group Limited	20190506	26.09	26.1	25.93	26.1	8255	21.9129	up	up	correct
ESLT.US	Elbit Systems Ltd	20190506	136.68	138.59	136.6295	137.62	8137	133.0841	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190506	47.67	49.09	46.02	48.24	1948633	48.24	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20190506	24.67	24.97	24.59	24.8	1836	24.8	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190506	15.26	15.5	15.26	15.3	10123	14.1202	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20190506	25.68	26.73	25.68	26.72	19439	26.72	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20190506	8.03	8.05	7.98	7.98	7675	7.4218	down	down	correct
ET.US	PE	20190506	24.76	24.83	24.74	24.81	691151	20.8566	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20190506	7.27	7.55	7.27	7.4	9117	7.4	up	up	correct
ETSY.US	Etsy Inc	20190506	67.93	69.43	67.4	69.03	1772230	69.03	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190506	6.76	6.79	6.7326	6.79	1067	6.79	up	up	correct
EVBG.US	Everbridge Inc	20190506	72.17	74.12	71.915	74.01	381006	74.01	up	up	correct
EVER.US	EverQuote Inc	20190506	8.7	9.5	8.7	9.22	83600	9.22	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190506	4	4.22	3.86	4.21	55991	4.21	up	up	correct
EVGN.US	Evogene Ltd	20190506	1.83	1.85	1.79	1.81	44908	1.81	down	down	correct
EVK.US	Ever	20190506	3.6	3.7462	3.6	3.6185	1451	3.6185	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190506	8.49	8.68	8.38	8.55	14985	8.55	up	up	correct
EVOK.US	Evoke Pharma Inc	20190506	0.7	0.7299	0.7	0.7096	290441	0.7096	up	up	correct
EVOL.US	Evolving Systems Inc	20190506	1.08	1.1	1.05	1.05	18672	1.05	down	up	incorrect
EVOP.US	EVO Payments Inc	20190506	28.7	29.14	27.73	29	288675	29	up	up	correct
EWBC.US	East West Bancorp Inc	20190506	51.51	52.88	50.59	52.55	731972	49.5217	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20190506	101.15	105.28	100.61	104.71	1527677	104.71	up	up	correct
EXC.US	Exelon Corporation	20190506	49.93	50.04	49.245	49.39	5252670	44.9409	down	down	correct
EXEL.US	Exelixis Inc	20190506	20.28	20.7	20.067	20.65	3585691	20.65	up	up	correct
EXLS.US	ExlService Holdings Inc	20190506	61.3	62.26	61.3	62	98191	62	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190506	77.84	79.16	77.37	78.71	1216522	75.9455	up	down	incorrect
EXPE.US	Expedia Group Inc	20190506	124.52	125.94	123.45	124.09	1889226	122.5359	down	down	correct
EXPI.US	eXp World Holdings Inc	20190506	10.2	10.29	9.93	10	193357	4.9915	down	down	correct
EXPO.US	Exponent Inc	20190506	56.56	57.33	55.92	57.32	194480	55.9019	up	down	incorrect
EXTR.US	Extreme Networks Inc	20190506	6.53	6.705	6.53	6.64	1216183	6.64	up	up	correct
EYE.US	National Vision Holdings Inc	20190506	27.17	27.785	26.9	27.45	735242	27.45	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20190506	0.258	0.26	0.2184	0.255	18308	3.825	down	down	correct
EYEN.US	Eyenovia Inc	20190506	5.82	6.2999	5.7619	6	80980	6	up	up	correct
EYES.US	Second Sight Medical Products Inc	20190506	0.99	1.01	0.99	1.01	8326	8.08	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190506	0.17	0.24	0.17	0.24	41629	1.92	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190506	1.65	1.72	1.62	1.7	198931	17	up	up	correct
EZPW.US	EZCORP Inc	20190506	10.57	10.87	10.48	10.8	312355	10.8	up	up	correct
FAMI.US	Farmmi Inc	20190506	2.21	2.24	2.03	2.23	138058	2.23	up	up	correct
FANG.US	Diamondback Energy Inc	20190506	98.85	101.362	98.78	100.7	1715580	94.6112	up	up	correct
FANH.US	Fanhua Inc	20190506	25.66	26.06	25.63	25.76	197635	22.0878	up	down	incorrect
FARM.US	Farmer Bros. Co	20190506	19.72	20.555	19.28	20.28	189601	20.28	up	down	incorrect
FARO.US	FARO Technologies Inc	20190506	53.19	54.91	52.67	54.45	141679	54.45	up	down	incorrect
FAST.US	Fastenal Company	20190506	66.925	68.175	66.91	67.96	7878026	31.7695	up	up	correct
FAT.US	FAT Brands Inc	20190506	5.16	5.17	4.835	4.835	3427	4.6141	down	down	correct
FATE.US	Fate Therapeutics Inc	20190506	16.65	18.1	16.354	17.91	523368	17.91	up	up	correct
FB.US	Meta Platforms Inc.	20190506	191.24	194.28	190.55	193.88	13994930	193.88	up	up	correct
FBIO.US	Fortress Biotech Inc	20190506	1.67	1.85	1.63	1.84	568276	1.84	up	up	correct
FBIOP.US	Fortress Biotech Inc	20190506	19.36	20.1299	19.36	20.0683	3952	14.7188	up	up	correct
FBIZ.US	First Business Financial Services Inc	20190506	24	24.15	23.845	24.02	23445	22.244	up	down	incorrect
FBMS.US	The First Bancshares Inc	20190506	31.12	31.72	31.12	31.58	45310	30.3226	up	down	incorrect
FBNC.US	First Bancorp	20190506	38.71	39.49	38.48	39.28	93974	37.1508	up	up	correct
FBRX.US	Forte Biosciences Inc	20190506	9.85	10.2	9.85	9.98	11602	149.7	up	up	correct
FCAP.US	First Capital Inc	20190506	50.48	51.25	50.48	50.75	2699	48.2038	up	up	correct
FCBC.US	First Community Bankshares Inc	20190506	34.53	35.07	34.45	34.82	20780	31.6018	up	up	correct
FCCO.US	First Community Corporation	20190506	18.2	18.76	18.2	18.64	12401	17.4245	up	up	correct
FCCY.US	1st Constitution Bancorp	20190506	18.82	19.36	18.82	18.82	2677	17.7849
FCEL.US	FuelCell Energy Inc	20190506	0.2436	0.244	0.225	0.2266	383936	2.7192	down	up	incorrect
FCFS.US	FirstCash Inc	20190506	98.8	100.15	98.285	99.36	271395	95.4708	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190506	451.28	462.64	451.28	459.66	40886	455.5807	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190506	6.85	6.97	6.83	6.96	80700	4.7733	up	up	correct
FCREX.US	FCREX	20190506	13.05	13.05	13.05	13.05	0	11.1702
FCRIX.US	FCRIX	20190506	13.09	13.09	13.09	13.09	0	11.1257
FDBC.US	Fidelity D & D Bancorp Inc	20190506	58.12	59.23	58.12	59.23	1568	55.8041	up	up	correct
FDUS.US	Fidus Investment Corporation	20190506	16.08	16.4	15.91	16.36	109220	12.2962	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20190506	25.39	25.39	25.3	25.39	1200	21.8762
FEIM.US	Frequency Electronics Inc	20190506	12.15	12.15	12.05	12.05	951	12.05	down	down	correct
FELE.US	Franklin Electric Co. Inc	20190506	48.53	49.34	48.1412	49.11	107373	47.8851	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20190506	4.35	4.56	4.35	4.42	45673	4.42	up	up	correct
FEYE.US	Mandiant Inc	20190506	16.27	16.495	16.12	16.32	4178607	16.32	up	up	correct
FFBC.US	First Financial Bancorp	20190506	25.25	25.87	25.25	25.8	280303	22.7677	up	up	correct
FFBW.US	FFBW Inc	20190506	10.6	10.6	10.6	10.6	243	9.0367
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190506	2.42	2.47	2.3314	2.46	8060	2.46	up	down	incorrect
FFIC.US	Flushing Financial Corporation	20190506	22.71	23.03	22.71	22.95	23825	20.2107	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190506	62.08	63.08	61.54	62.54	589680	30.0257	up	up	correct
FFIV.US	F5 Networks Inc	20190506	151	153.29	150.295	152.93	521388	152.93	up	up	correct
FFNW.US	First Financial Northwest Inc	20190506	16.82	16.89	16.5	16.64	9267	15.2692	down	down	correct
FFWM.US	First Foundation Inc	20190506	14.66	14.87	14.63	14.75	90168	14.1148	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20190506	21.16	21.541	21.0466	21.12	5008	15.7883	down	down	correct
FGEN.US	FibroGen Inc	20190506	47.92	48.93	47.05	48.87	458720	48.87	up	up	correct
FGF.US	FG Financial Group Inc	20190506	4.99	5.085	4.99	5	15655	5	up	up	correct
FGFPP.US	FG Financial Group Inc	20190506	25.4	25.467	25	25.4	7300	20.3912
FHB.US	First Hawaiian Inc	20190506	27.7	28.2	27.67	28.06	587403	24.883	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190506	41.99	42.595	41.91	42.55	254164	37.7721	up	up	correct
FISI.US	Financial Institutions Inc	20190506	28.73	28.96	28.6	28.7	19447	25.5993	down	down	correct
FISV.US	Fiserv Inc	20190506	85.82	88.03	85.105	87.8	3896593	87.8	up	up	correct
FITB.US	Fifth Third Bancorp	20190506	28.45	28.98	28.29	28.8	6461319	26.0671	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20190506	28.47	28.78	28.2584	28.39	11523	24.4227	down	down	correct
FIVE.US	Five Below Inc	20190506	141	142.865	139.82	142.34	1137139	142.34	up	up	correct
FIVN.US	Five9 Inc	20190506	49.1	51.35	49.04	51	543943	51	up	down	incorrect
FIXX.US	Homology Medicines Inc	20190506	21.92	23.14	21.6877	22.7	368547	22.7	up	up	correct
FIZZ.US	National Beverage Corp	20190506	56.89	58.1725	56.8	57.76	542072	25.5501	up	up	correct
FLDM.US	Fluidigm Corporation	20190506	11.57	12.02	11.245	11.56	751164	11.56	down	down	correct
FLEX.US	Flex Ltd	20190506	10.99	11.31	10.875	11.25	4756649	11.25	up	up	correct
FLGT.US	Fulgent Genetics Inc	20190506	6.66	6.86	6.65	6.65	10045	6.65	down	down	correct
FLIC.US	The First of Long Island Corporation	20190506	23.22	23.5	23.22	23.32	24288	21.1814	up	up	correct
FLL.US	Full House Resorts Inc	20190506	2.64	2.64	2.4299	2.53	23631	2.53	down	up	incorrect
FLMN.US	Falcon Minerals Corporation	20190506	8.26	8.46	8.14	8.26	539106	6.4482
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190506	0.7	0.7	0.7	0.7	100	0.7
FLNT.US	Fluent Inc	20190506	6.95	7.38	6.85	7.36	465123	7.36	up	down	incorrect
FLWS.US	1	20190506	20.1	20.4	20.01	20.31	615366	20.31	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20190506	10.54	11.12	10.42	10.89	434170	10.89	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190506	22.73	23.16	22.19	22.22	34062	20.3976	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190506	31.41	31.75	31.21	31.68	10166	29.3959	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190506	35.35	36.45	35.35	35.95	27615	33.4856	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190506	21.18	21.63	21.17	21.54	391578	19.6304	up	up	correct
FMNB.US	Farmers National Banc Corp	20190506	14.57	15	14.57	14.91	26303	13.7233	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190506	8.045	8.12	8	8	31435	7.3287	down	down	correct
FNHC.US	FedNat Holding Company	20190506	15.9	16.32	15.9	16.18	16743	15.3192	up	up	correct
FNKO.US	Funko Inc	20190506	19.94	21.55	19.58	21.32	1259063	21.32	up	up	correct
FNLC.US	The First Bancorp Inc	20190506	26.67	27.01	26.664	26.98	5967	23.9562	up	up	correct
FNWB.US	First Northwest Bancorp	20190506	16.25	16.27	16.04	16.12	6855	15.5407	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20190506	43.6	43.6	43.6	43.6	0	40.2212
FOCS.US	Focus Financial Partners Inc	20190506	37.9	39.365	37.31	38	393296	38	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190506	13.74	14.29	13.55	14.22	2384967	14.22	up	up	correct
FONR.US	FONAR Corporation	20190506	19.71	20.21	19.71	19.88	16520	19.88	up	up	correct
FORD.US	Forward Industries Inc	20190506	1.5	1.55	1.47	1.47	27986	1.47	down	down	correct
FORM.US	FormFactor Inc	20190506	17.58	17.85	17.03	17.7	486711	17.7	up	up	correct
FORR.US	Forrester Research Inc	20190506	51	51.72	50.93	50.97	50333	50.97	down	up	incorrect
FOSL.US	Fossil Group Inc	20190506	13.16	13.75	13.09	13.56	2233108	13.56	up	up	correct
FOX.US	Fox Corporation	20190506	36.72	37.4	36.47	37.31	1534153	35.7819	up	up	correct
FOXA.US	Fox Corporation	20190506	37.17	37.99	36.96	37.92	4801609	36.406	up	up	correct
FOXF.US	Fox Factory Holding Corp	20190506	75.83	76.89	74.7336	76.83	185160	76.83	up	up	correct
FPAY.US	FlexShopper Inc	20190506	0.9222	0.93	0.8713	0.8713	152975	0.8713	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190506	38.95	39	38.87	38.89	4926	35.1918	down	down	correct
FRBA.US	First Bank	20190506	11.3	11.47	11.12	11.38	7441	10.9935	up	up	correct
FRBK.US	Republic First Bancorp Inc	20190506	4.95	5.05	4.95	4.98	69392	4.98	up	up	correct
FRG.US	Franchise Group Inc	20190506	9.95	10.5	9.95	10.09	69500	9.0146	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20190506	12.95	13.59	12.95	13.51	519102	13.51	up	up	correct
FRHC.US	Freedom Holding Corp	20190506	9	9.51	9	9.39	61239	9.39	up	up	correct
FRME.US	First Merchants Corporation	20190506	37.34	37.92	37.02	37.87	230182	34.8969	up	up	correct
FROPX.US	FROPX	20190506	20.02	20.02	20.02	20.02	0	15.1185
FRPH.US	FRP Holdings Inc	20190506	49.26	50.4395	48.8	49.51	15497	49.51	up	up	correct
FRPT.US	Freshpet Inc	20190506	44.61	46.01	44.61	45.94	299615	45.94	up	down	incorrect
FRST.US	Primis Financial Corp	20190506	15.28	15.46	15.24	15.26	39689	14.0376	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20190506	1.22	1.249	1.2	1.249	13083	1.249	up	up	correct
FRTA.US	Forterra Inc	20190506	4.79	5.09	4.63	4.9	211568	4.9	up	up	correct
FSBW.US	FS Bancorp Inc	20190506	52.26	52.5886	52	52.21	5698	24.9951	down	down	correct
FSFG.US	First Savings Financial Group Inc	20190506	58.25	58.25	57.39	57.39	1137	18.4261	down	down	correct
FSLR.US	First Solar Inc	20190506	59.58	60.81	58.57	60.29	2110507	60.29	up	up	correct
FSTR.US	L.B. Foster Company	20190506	21.52	21.94	21.3001	21.47	21180	21.47	down	down	correct
FSTX.US	F	20190506	6.91	7.2742	6.7436	7.13	23316	28.52	up	down	incorrect
FSV.US	FirstService Corporation	20190506	86.97	87.8	86.97	87.62	28560	86.3848	up	up	correct
FTDR.US	Frontdoor Inc	20190506	34.74	35.29	34.6	35	317464	35	up	up	correct
FTEK.US	Fuel Tech Inc	20190506	2.45	2.48	2.37	2.48	169462	2.48	up	up	correct
FTFT.US	Future FinTech Group Inc	20190506	1.32	1.34	1.2	1.2907	98402	1.2907	down	down	correct
FTNT.US	Fortinet Inc	20190506	83.65	85.2	82.85	85.01	2356183	85.01	up	down	incorrect
FULT.US	Fulton Financial Corporation	20190506	17.22	17.57	17.15	17.44	569057	15.6647	up	up	correct
FUNC.US	First United Corporation	20190506	18.6	18.96	18.43	18.9	6248	17.4491	up	up	correct
FUND.US	Sprott Focus Trust Inc	20190506	6.95	7.04	6.95	7.04	51766	5.6059	up	up	correct
FUSB.US	First US Bancshares Inc	20190506	10	10.135	9.9	10.06	17071	9.7258	up	down	incorrect
FUTU.US	Futu Holdings Limited	20190506	13.6	14.08	13.44	13.87	315759	13.87	up	up	correct
FUV.US	Arcimoto Inc	20190506	3.44	3.65	3.44	3.53	34445	3.53	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20190506	16.43	17	16.4298	16.7	13114	16.7	up	up	correct
FVE.US	Five Star Senior Living Inc	20190506	0.5671	0.59	0.54	0.5742	94499	5.742	up	down	incorrect
FWBI.US	First Wave BioPharma Inc	20190506	2.55	2.67	2.5125	2.57	30162	2.57	up	down	incorrect
FWONA.US	Formula One Group	20190506	37.61	37.92	37.54	37.61	38502	37.61
FWONK.US	Formula One Group	20190506	38.5	38.85	38.43	38.54	386317	38.54	up	down	incorrect
FWRD.US	Forward Air Corporation	20190506	63.23	64.79	61.8013	64.05	165361	62.1245	up	up	correct
FXNC.US	First National Corporation	20190506	22.24	22.24	22.24	22.24	15	20.828
GABC.US	German American Bancorp Inc	20190506	29.9	30.54	29.9	30.49	92829	28.6333	up	down	incorrect
GAIA.US	Gaia Inc	20190506	9.59	9.78	9.38	9.62	328188	9.62	up	up	correct
GAIN.US	Gladstone Investment Corporation	20190506	12.37	12.54	12.35	12.45	81180	10.0229	up	up	correct
GALT.US	Galectin Therapeutics Inc	20190506	4.53	4.7	4.4	4.65	229798	4.65	up	up	correct
GASS.US	StealthGas Inc	20190506	3.42	3.4454	3.37	3.37	31847	3.37	down	down	correct
GBCI.US	Glacier Bancorp Inc	20190506	42.57	43.44	42.57	43.29	266819	39.8379	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20190506	17.6744	17.7809	17.6551	17.6744	119550	14.1016
GBLI.US	Global Indemnity Group LLC	20190506	31	31.415	31	31.3	8390	28.1765	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190506	25.4148	25.4148	25.4148	25.4148	314	21.0147
GBT.US	Global Blood Therapeutics Inc	20190506	54.03	56.83	53.85	56.45	440525	56.45	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190506	30.75	31	30.52	30.52	4100	29.0839	down	down	correct
GCMG.US	GCM Grosvenor Inc	20190506	9.94	9.94	9.923	9.923	201300	9.6463	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20190506	26.61	26.61	26.61	26.61	0	23.0301
GDEN.US	Golden Entertainment Inc	20190506	14.92	15.21	14.84	14.9	106791	14.9	down	down	correct
GDS.US	GDS Holdings Limited	20190506	38.02	38.885	37.42	38.22	873868	38.22	up	up	correct
GECC.US	Great Elm Capital Corporation	20190506	8.56	8.66	8.52	8.6	45622	6.4635	up	up	correct
GECCM.US	GECCM	20190506	25.296	25.3808	25.27	25.3808	1730	22.7679	up	up	correct
GEG.US	Great Elm Group Inc	20190506	4.224	4.3	4.17	4.17	5425	4.17	down	down	correct
GENC.US	Gencor Industries Inc	20190506	13	13	12.7531	12.77	8841	12.77	down	down	correct
GENE.US	Genetic Technologies Limited	20190506	0.76	0.779	0.71	0.71	20771	2.84	down	down	correct
GEOS.US	Geospace Technologies Corporation	20190506	15.17	15.62	14.93	15.31	75770	15.31	up	up	correct
GERN.US	Geron Corporation	20190506	1.75	1.82	1.75	1.8	1421048	1.8	up	down	incorrect
GEVO.US	Gevo Inc	20190506	2.1	2.19	2.07	2.17	114661	2.17	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20190506	23.1	23.1	22.66	22.66	2410	20.9508	down	down	correct
GFN.US	General Finance Corporation	20190506	9.41	9.99	9.2	9.66	34937	9.66	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20190506	23.54	24.73	23.2	24.27	971566	23.5223	up	down	incorrect
GH.US	Guardant Health Inc	20190506	63.65	69.97	63	69.51	734189	69.51	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20190506	9.9	11.52	9.48	11.52	12083	11.52	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20190506	8.54	8.61	8.22	8.23	36288	8.23	down	down	correct
GIGM.US	GigaMedia Limited	20190506	2.46	2.48	2.38	2.38	29089	2.38	down	down	correct
GIII.US	G	20190506	42.62	42.7447	39.07	39.92	1433772	39.92	down	down	correct
GILD.US	Gilead Sciences Inc	20190506	66.33	67.8	66.04	67.69	6304667	60.6539	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20190506	8.7	8.8478	8.6	8.83	9322	7.6208	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20190506	27.35	27.35	27.35	27.35	0	23.6705
GLAD.US	Gladstone Capital Corporation	20190506	9.4	9.55	9.4	9.49	91804	7.4949	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190506	1.78	1.78	1.78	1.78	0	1.5547
GLBS.US	Globus Maritime Limited	20190506	2.76	2.92	2.76	2.87	75973	287	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20190506	10.66	10.7506	10.25	10.31	1976	9.4686	down	up	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20190506	11.1	11.19	10.97	11	689468	11	down	down	correct
GLG.US	TD Holdings Inc	20190506	1.41	1.48	1.35	1.41	214629	1.41
GLMD.US	Galmed Pharmaceuticals Ltd	20190506	7.66	8.1	7.49	7.52	124651	7.52	down	down	correct
GLNG.US	Golar LNG Limited	20190506	19.9	20.09	19.37	19.41	654714	19.2457	down	down	correct
GLPG.US	Galapagos NV	20190506	111.94	115.17	111.74	114.8	68151	114.8	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190506	40.19	40.65	40.19	40.54	829931	34.8744	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20190506	11.81	12.35	11.81	12.35	84289	12.35	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190506	27.24	27.24	27.24	27.24	0	23.5751
GLYC.US	GlycoMimetics Inc	20190506	12.15	13.2	12.15	13.12	202700	13.12	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20190506	0.56	0.56	0.55	0.55	2177	8.25	down	down	correct
GMDA.US	Gamida Cell Ltd	20190506	7.96	7.96	7.43	7.45	10306	7.45	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190506	27.02	27.02	27.02	27.02	0	23.3843
GNCA.US	Genocea Biosciences Inc	20190506	0.7	0.75	0.69	0.7053	306075	5.6424	up	up	correct
GNFT.US	Genfit SA	20190506	23.7	24.6	23.7	24.47	41312	24.47	up	up	correct
GNLN.US	Greenlane Holdings Inc	20190506	14.22	16.2792	14.068	15.53	1131306	15.53	up	up	correct
GNPX.US	Genprex Inc	20190506	1.8	1.813	1.73	1.76	9865	1.76	down	down	correct
GNSS.US	Genasys Inc	20190506	3.11	3.25	3.11	3.13	50201	3.13	up	up	correct
GNTX.US	Gentex Corporation	20190506	22.99	23.6	22.91	23.49	1923904	22.5391	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190506	28.07	28.4668	28.02	28.19	46391	23.7774	up	up	correct
GNUS.US	Genius Brands International Inc	20190506	1.92	1.9597	1.8521	1.87	14567	1.87	down	up	incorrect
GOEV.US	Canoo Inc	20190506	9.86	9.87	9.86	9.86	24205	9.86
GOEVW.US	Canoo Holdings Ltd	20190506	0.5021	0.5101	0.5	0.51	870743	0.51	up	up	correct
GOGL.US	Golden Ocean Group Limited	20190506	5.39	5.58	5.35	5.56	207259	4.4694	up	up	correct
GOGO.US	Gogo Inc	20190506	5.15	5.3636	5.11	5.24	746011	5.24	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20190506	21.53	21.75	21.53	21.67	101752	17.5986	up	up	correct
GOOG.US	Alphabet Inc	20190506	1166.26	1190.85	1166.26	1189.39	1563943	1189.39	up	up	correct
GOOGL.US	Alphabet Inc	20190506	1172	1195.43	1171.155	1193.46	1588684	1193.46	up	up	correct
GOSS.US	Gossamer Bio Inc	20190506	17.03	18.55	17.03	18.03	67723	18.03	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20190506	3	3.59	3	3.25	1	130000	up	up	correct
GP.US	GreenPower Motor Company Inc	20190506	0.3898	0.3898	0.3769	0.3769	700	2.6383	down	down	correct
GPP.US	Green Plains Partners LP	20190506	15.44	15.44	14.7558	14.945	49400	12.0799	down	down	correct
GPRE.US	Green Plains Inc	20190506	16.97	16.97	16.53	16.67	505070	16.538	down	down	correct
GPRO.US	GoPro Inc	20190506	5.89	6.17	5.86	6.14	3389364	6.14	up	up	correct
GRBK.US	Green Brick Partners Inc	20190506	9.05	9.2	8.51	8.99	51965	8.99	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20190506	18.3478	18.9565	18.3478	18.6087	4543	9.619	up	up	correct
GRFS.US	Grifols S.A	20190506	18.95	19.18	18.87	19.17	513711	18.106	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190506	27.61	27.61	27.61	27.61	0	23.8959
GRIN.US	Grindrod Shipping Holdings Ltd	20190506	5.15	5.5	5.15	5.17	12285	4.915	up	up	correct
GRMN.US	Garmin Ltd	20190506	78.51	79.51	78.02	79.31	790473	74.4097	up	up	correct
GRNQ.US	Greenpro Capital Corp	20190506	1.93	1.96	1.865	1.865	7346	1.865	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190506	0.23	0.23	0.23	0.23	2000	7.36
GROW.US	U.S. Global Investors Inc	20190506	1.21	1.21	1.15	1.15	19256	1.1056	down	down	correct
GRPN.US	Groupon Inc	20190506	3.49	3.65	3.48	3.65	199526	73	up	down	incorrect
GRTS.US	Gritstone bio Inc	20190506	10.4	11.24	10.245	11.2	243880	11.2	up	up	correct
GRVY.US	Gravity Co. Ltd	20190506	65.9	67.13	64.5	67.13	26472	67.13	up	down	incorrect
GRWG.US	GrowGeneration Corp	20190506	2.57	2.74	2.53	2.72	57253	2.72	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20190506	58.47	59.39	58.04	58.7	33889	53.5288	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190506	34.4	35.49	33.31	34.73	246365	33.8924	up	up	correct
GSIT.US	GSI Technology Inc	20190506	7.95	8.04	7.45	7.46	62749	7.46	down	down	correct
GSKY.US	GreenSky Inc	20190506	14.6	15.2	14.52	14.88	1292207	14.88	up	up	correct
GSM.US	Ferroglobe PLC	20190506	2.09	2.15	2.06	2.13	244475	2.13	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190506	9.98	9.99	9.98	9.99	2901	9.99	up	down	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20190506	0.13	0.13	0.13	0.13	200	0.13
GT.US	The Goodyear Tire & Rubber Company	20190506	18.05	18.28	17.81	18.24	2503139	17.6439	up	down	incorrect
GTBP.US	GT Biopharma Inc	20190506	0.395	0.4095	0.37	0.38	15067	6.46	down	down	correct
GTHX.US	G1 Therapeutics Inc	20190506	21.05	22.68	20.93	22.55	314631	22.55	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190506	2.29	2.33	2.27	2.27	5496	2.27	down	up	incorrect
GTX.US	Garrett Motion Inc	20190506	17.99	18.76	17.78	18.46	579924	18.46	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190506	9.25	9.26	9.11	9.26	19176	9.26	up	up	correct
GURE.US	Gulf Resources Inc	20190506	1.23	1.26	1.18	1.2	68236	6	down	up	incorrect
GVP.US	GSE Systems Inc	20190506	2.54	2.645	2.5	2.5	10048	2.5	down	up	incorrect
GWGH.US	GWG Holdings Inc	20190506	14.14	17.5	14	15.51	72680	15.51	up	down	incorrect
GWRS.US	Global Water Resources Inc	20190506	9.6	9.7	9.55	9.6	12729	9.0568
GYRO.US	Gyrodyne LLC	20190506	18.5	18.5	18.5	18.5	138	18.5
HA.US	Hawaiian Holdings Inc	20190506	27.5	28.32	27.12	28.24	519244	27.7513	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190506	23.53	24.03	23.48	23.96	160017	21.7737	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190506	22.29	23.07	21.9424	22.99	1600587	22.99	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20190506	11.15	11.25	11.0834	11.17	31573	11.17	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20190506	16.72	17.4	16.53	17.23	682416	17.23	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20190506	10.6	10.83	10.0425	10.31	5199	10.31	down	down	correct
HAS.US	Hasbro Inc	20190506	102.94	104.36	101.78	103.69	1439836	96.3188	up	up	correct
HAYN.US	Haynes International Inc	20190506	33.46	34.26	33.46	33.66	59478	30.9434	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190506	13.87	14.06	13.8	13.96	5941864	12.2529	up	up	correct
HBCP.US	Home Bancorp Inc	20190506	36.4	36.55	36.22	36.26	6351	33.818	down	down	correct
HBIO.US	Harvard Bioscience Inc	20190506	2.95	3.05	2.901	2.93	323258	2.93	down	down	correct
HBMD.US	Howard Bancorp Inc	20190506	15.15	15.15	14.985	14.99	5679	14.99	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20190506	16.76	17.25	16.75	17.13	61437	15.7002	up	up	correct
HBP.US	Huttig Building Products Inc	20190506	2.66	2.81	2.65	2.765	113609	2.765	up	down	incorrect
HCCI.US	Heritage	20190506	26.41	26.91	26	26.56	51721	26.56	up	up	correct
HCKT.US	The Hackett Group Inc	20190506	15.5	15.94	15.375	15.84	97566	14.8174	up	up	correct
HCM.US	HUTCHMED (China) Limited	20190506	29.4	30.18	29.31	30.07	49992	30.07	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190506	33.58	34.87	33.41	34.56	991024	31.5848	up	up	correct
HDSN.US	Hudson Technologies Inc	20190506	1.89	2	1.83	1.95	360725	1.95	up	up	correct
HEAR.US	Turtle Beach Corporation	20190506	10.88	11.1	10.58	10.99	377066	10.99	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20190506	29.57	30.08	29.33	29.77	261413	26.6344	up	up	correct
HELE.US	Helen of Troy Limited	20190506	142.49	143.755	141.12	142.69	271493	142.69	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190506	0.15	0.155	0.1405	0.1465	64949	10.255	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190506	7.37	7.8	7.25	7.76	4449949	31.04	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190506	33.76	34	32.64	32.64	1876	15.4393	down	down	correct
HFFG.US	HF Foods Group Inc	20190506	13.25	13.25	12.3216	12.99	2903	12.99	down	down	correct
HFWA.US	Heritage Financial Corporation	20190506	30.98	31.81	30.96	31.72	138746	28.8821	up	down	incorrect
HGBL.US	Heritage Global Inc	20190506	0.74	0.74	0.74	0.74	196	0.74
HGEN.US	Humanigen Inc	20190506	1.17	1.17	1.17	1.17	45	5.85
HGSH.US	China HGS Real Estate Inc	20190506	1.03	1.0622	1.0196	1.037	1947	2.074	up	up	correct
HIBB.US	Hibbett Inc	20190506	21.09	21.09	20.39	20.59	839470	20.4045	down	down	correct
HIFS.US	Hingham Institution for Savings	20190506	185.47	190.47	183.1	190.47	3224	185.3104	up	up	correct
HIHO.US	Highway Holdings Limited	20190506	3.04	3.04	2.99	2.99	1371	2.6418	down	down	correct
HIMX.US	Himax Technologies Inc	20190506	3.26	3.35	3.23	3.33	1009180	3.2699	up	up	correct
HITI.US	High Tide Inc. Common Shares	20190506	0.38	0.4	0.37	0.39	691006	0.39	up	down	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20190506	0.3679	0.4	0.3672	0.4	311751	0.4	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190506	2.37	2.398	2.2	2.23	40054	55.75	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20190506	57	57	49.37	54.61	22890	54.61	down	down	correct
HLIT.US	Harmonic Inc	20190506	5.66	5.77	5.64	5.76	362545	5.76	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190506	51.22	52.145	48.41	51.61	184495	49.1405	up	down	incorrect
HMHC.US	Houghton Mifflin Harcourt Company	20190506	7.95	8.12	7.865	8.1	826798	8.1	up	up	correct
HMNF.US	HMN Financial Inc	20190506	22	22	22	22	507	22
HMST.US	HomeStreet Inc	20190506	28.37	29.01	28.37	28.83	106155	27.5882	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190506	14.77	15.12	14.77	15	30039	15	up	up	correct
HNNA.US	Hennessy Advisors Inc	20190506	10.3	10.7937	10.15	10.31	27478	8.842	up	down	incorrect
HNRG.US	Hallador Energy Company	20190506	5.03	5.07	4.89	5.05	32382	4.8413	up	up	correct
HOFT.US	Hooker Furniture Corporation	20190506	30.52	30.8587	30	30.32	48086	28.1056	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190506	20.1	20.52	19.6	20.2	141448	19.5815	up	up	correct
HOLX.US	Hologic Inc	20190506	46.11	46.775	45.775	46.69	1366757	46.69	up	down	incorrect
HON.US	Honeywell International Inc	20190506	170.49	173.495	170.26	172.61	3002038	163.4111	up	up	correct
HONE.US	HarborOne Bancorp Inc	20190506	18.58	18.78	18.58	18.76	46345	10.2361	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20190506	14	14.07	13.74	13.75	68821	13.75	down	down	correct
HOPE.US	Hope Bancorp Inc	20190506	14.12	14.45	14.05	14.4	534845	12.7646	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20190506	5.21	5.21	5.05	5.05	3134	5.05	down	down	correct
HPK.US	HighPeak Energy Inc	20190506	10.1	10.1	10.06	10.1	13500	9.988
HQI.US	HireQuest Inc	20190506	5.6	5.75	5.6	5.61	4100	5.469	up	down	incorrect
HQY.US	HealthEquity Inc	20190506	69.55	71.39	68	70.3	829100	70.3	up	up	correct
HROW.US	Harrow Health Inc	20190506	4.44	4.79	4.41	4.7	66144	4.7	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20190506	16.67	17.73	16.64	17.59	1372956	17.59	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20190506	11.76	11.8928	11.76	11.82	81705	9.2074	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190506	2.31	2.36	2.25	2.31	61962	80.85
HSIC.US	Henry Schein Inc	20190506	62.6	63.55	61.11	63.28	2361307	63.28	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20190506	34.8	36.205	34.8	35.78	127778	33.8237	up	up	correct
HSKA.US	Heska Corporation	20190506	78.11	81.97	77.055	81.44	71885	81.44	up	up	correct
HSON.US	Hudson Global Inc	20190506	1.58	1.61	1.55	1.57	46617	15.7	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190506	19.63	19.91	19.5	19.88	9966716	18.8279	up	down	incorrect
HSTM.US	HealthStream Inc	20190506	26.66	27.525	26.485	27.42	91455	27.42	up	down	incorrect
HSTO.US	Histogen Inc	20190506	0.8571	0.97	0.855	0.9429	54573	9.429	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190506	25.5873	25.715	25.46	25.55	20728	24.6362	down	down	correct
HTBK.US	Heritage Commerce Corp	20190506	12.45	12.74	12.44	12.69	105978	11.0181	up	up	correct
HTBX.US	Heat Biologics Inc	20190506	1.01	1.05	0.9915	1.03	21522	7.21	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190506	2.59	2.6	2.52	2.55	8891	38.25	down	down	correct
HTHT.US	Huazhu Group Limited	20190506	40.58	40.94	39.39	40.09	1624180	39.7508	down	up	incorrect
HTLD.US	Heartland Express Inc	20190506	19.7	20.21	19.7	20.02	298595	19.2232	up	up	correct
HTLF.US	Heartland Financial USA Inc	20190506	45.7	46.79	45.45	46.51	54613	44.0739	up	up	correct
HUBG.US	Hub Group Inc	20190506	45.85	46.72	45.85	46.42	253941	46.42	up	up	correct
HUGE.US	FSD Pharma Inc	20190506	0.165	0.188	0.165	0.187	348037	37.587	up	down	incorrect
HURC.US	Hurco Companies Inc	20190506	40.28	40.28	39.03	39.76	28186	38.1418	down	down	correct
HURN.US	Huron Consulting Group Inc	20190506	48.88	49.9	48.88	49.71	40458	49.71	up	down	incorrect
HUSN.US	Hudson Capital Inc	20190506	2.28	2.79	2.28	2.75	104381	13.75	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190506	1.0917	1.14	1.09	1.14	2750	1.14	up	up	correct
HVBC.US	HV Bancorp Inc	20190506	15.7	15.89	15.7	15.7	4218	15.7
HWBK.US	Hawthorn Bancshares Inc	20190506	21.1048	22.1805	21.1048	21.2915	12831	19.9184	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20190506	43.61	44.735	41.9395	44.32	408881	40.5893	up	down	incorrect
HWKN.US	Hawkins Inc	20190506	39.77	40.5	39.77	40.22	24424	19.1161	up	up	correct
HX.US	Xiaobai Maimai Inc	20190506	2.82	2.9	2.75	2.82	61511	8.46
HYMC.US	Hycroft Mining Holding Corporation	20190506	10.12	10.15	10.12	10.15	6500	10.15	up	up	correct
HYRE.US	HyreCar Inc	20190506	5.25	5.66	5.16	5.58	220855	5.58	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190506	26.26	27.65	26.05	27.45	1315732	27.45	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20190506	51.96	53.35	51.645	53.16	273053	53.16	up	up	correct
IBCP.US	Independent Bank Corporation	20190506	21.56	21.905	21.56	21.84	79584	19.666	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20190506	54.07	58.8	54.07	58.55	794734	57.5284	up	up	correct
IBOC.US	International Bancshares Corporation	20190506	41.08	41.885	41.05	41.76	172469	38.4337	up	up	correct
IBTX.US	Independent Bank Group Inc	20190506	56.55	56.86	56.27	56.3	279526	53.4215	down	up	incorrect
ICAD.US	iCAD Inc	20190506	4.85	5.41	4.85	5.3	58248	5.3	up	down	incorrect
ICBK.US	County Bancorp Inc	20190506	18.25	18.2975	18	18	3302	17.3675	down	down	correct
ICCC.US	ImmuCell Corporation	20190506	5.98	6.16	5.9032	6.05	3936	6.05	up	up	correct
ICCH.US	ICC Holdings Inc	20190506	14.0801	14.21	14.05	14.05	522	14.05	down	down	correct
ICFI.US	ICF International Inc	20190506	76.31	78.92	75.9	77.43	151358	75.9403	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20190506	25.17	25.86	24.82	25.72	260014	25.72	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190506	3.82	4.09	3.79	3.98	17563	3.98	up	up	correct
ICLR.US	ICON Public Limited Company	20190506	139.9	141.68	139.01	141.27	197157	141.27	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190506	7.12	7.35	7.12	7.28	44161	5.659	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190506	87.57	90.06	87.5	89.72	520170	89.72	up	up	correct
ICUI.US	ICU Medical Inc	20190506	227.45	237.9495	226.45	237.18	260240	237.18	up	up	correct
IDCC.US	InterDigital Inc	20190506	71.38	72	70.8	71.83	591721	67.7379	up	up	correct
IDEX.US	Ideanomics Inc	20190506	1.75	2.05	1.5901	1.78	1196054	1.78	up	up	correct
IDN.US	Intellicheck Inc	20190506	3.85	3.85	3.55	3.67	21994	3.67	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20190506	3.5	4.19	3.42	3.97	1250578	3.97	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20190506	245.33	252.34	244.05	251.88	513873	251.88	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190506	4.47	4.6571	4.36	4.51	73456	4.51	up	down	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190506	0.3201	0.3201	0.31	0.31	21500	0.31	down	down	correct
IEP.US	Icahn Enterprises L.P	20190506	74	76.68	73.5	76.44	123743	52.0631	up	up	correct
IESC.US	IES Holdings Inc	20190506	17.5001	17.82	17.5	17.5	7987	17.5	down	down	correct
IFMK.US	iFresh Inc	20190506	1.04	1.06	1.02	1.02	16268	1.02	down	up	incorrect
IFRX.US	InflaRx N.V	20190506	44.43	45.68	43.57	44.61	181594	44.61	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20190506	10.1	10.1	10.1	10.1	500	9.5841
IGICW.US	International General Insurance Holdings Ltd	20190506	0.37	0.37	0.37	0.37	250	0.37
III.US	Information Services Group Inc	20190506	3.5	3.57	3.5	3.54	18577	3.4938	up	up	correct
IIIV.US	i3 Verticals Inc	20190506	23.85	24.89	23.85	24.74	41202	24.74	up	up	correct
IIN.US	IntriCon Corporation	20190506	23.5	26.16	23.5	25.83	188064	25.83	up	up	correct
IIVI.US	II	20190506	38.64	39.96	38.46	39.6	910184	39.6	up	up	correct
IKNX.US	IKONICS Corporation	20190506	7.66	7.66	7.2598	7.3	3989	7.3	down	down	correct
ILMN.US	Illumina Inc	20190506	318.07	326.3	316	324.76	891329	324.76	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190506	20.23	20.54	20.19	20.39	273952	17.8149	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20190506	4.115	4.1872	4.0986	4.0986	3268	4.0986	down	down	correct
IMBI.US	iMedia Brands Inc	20190506	0.6	0.62	0.48	0.52	5976524	5.2	down	down	correct
IMGN.US	ImmunoGen Inc	20190506	3.08	3.47	3	3.3	9097788	3.3	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190506	27.22	27.89	27.22	27.88	37573	26.8582	up	up	correct
IMMP.US	Immutep Limited	20190506	1.85	1.94	1.85	1.94	6710	1.94	up	up	correct
IMMR.US	Immersion Corporation	20190506	9.38	9.52	9.365	9.48	159434	9.48	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190506	16.82	17.06	16.82	16.93	17040	14.7872	up	up	correct
IMRN.US	Immuron Limited	20190506	5.058	5.185	5.01	5.144	4978	5.144	up	up	correct
IMRNW.US	Immuron Ltd	20190506	1.3	2	1.3	2	1308	2	up	up	correct
IMTE.US	Integrated Media Technology Limited	20190506	11.67	12.03	11.1085	11.1085	2126	11.1085	down	down	correct
IMUX.US	Immunic Inc	20190506	12.18	13.2177	12.06	12.84	44462	12.84	up	down	incorrect
IMV.US	IMV Inc	20190506	4.57	4.57	4.33	4.5	48380	4.5	down	down	correct
IMXI.US	International Money Express Inc	20190506	12.05	12.345	12.01	12.18	125441	12.18	up	up	correct
INBK.US	First Internet Bancorp	20190506	22.65	23.31	22.65	23.12	112748	22.4934	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20190506	2.85	2.85	2.85	2.85	1000	2.85
INCY.US	Incyte Corporation	20190506	81.74	85.16	80.73	85	1220093	85	up	down	incorrect
INDB.US	Independent Bank Corp	20190506	80.87	82.09	80.455	82.02	186679	76.4085	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190506	494.4	514.4	488	500	2136	500	up	down	incorrect
INDT.US	INDUS Realty Trust Inc	20190506	37.35	37.44	36.59	37.44	4200	35.7886	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190506	1.67	1.7778	1.63	1.71	106599	1.71	up	up	correct
INFN.US	Infinera Corporation	20190506	4.28	4.43	4.16	4.41	4795300	4.41	up	down	incorrect
INGN.US	Inogen Inc	20190506	91	95.25	90.5	95.15	602364	95.15	up	up	correct
INMB.US	INmune Bio Inc	20190506	10.7	10.92	10.3656	10.5	8220	10.5	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20190506	3.8	3.98	3.7162	3.95	717225	3.95	up	down	incorrect
INOD.US	Innodata Inc	20190506	1.14	1.14	1.12	1.12	8686	1.12	down	down	correct
INOV.US	Inovalon Holdings Inc	20190506	13.84	14.34	13.76	14.27	438979	14.27	up	up	correct
INPX.US	Inpixon	20190506	0.7701	0.82	0.7701	0.7854	7623	35.343	up	up	correct
INSE.US	Inspired Entertainment Inc	20190506	7.62	8.09	7.62	7.92	17828	7.92	up	up	correct
INSG.US	Inseego Corp	20190506	4.64	4.85	4.57	4.81	577530	4.81	up	up	correct
INSM.US	Insmed Incorporated	20190506	30.53	32.23	30.5	32.19	591437	32.19	up	up	correct
INTC.US	Intel Corporation	20190506	50.25	51.28	50.19	51.22	26245240	48.1244	up	up	correct
INTG.US	The InterGroup Corporation	20190506	30.5	31.5	30.32	30.607	5280	30.607	up	up	correct
INTU.US	Intuit Inc	20190506	244.01	248.94	243.53	248.48	854920	244.7672	up	down	incorrect
INTZ.US	Intrusion Inc	20190506	4.45	4.45	4.4	4.45	615	4.45
INVA.US	Innoviva Inc	20190506	14.58	14.97	14.514	14.95	877762	14.95	up	down	incorrect
INVE.US	Identiv Inc	20190506	5.35	5.35	5.0753	5.23	9202	5.23	down	up	incorrect
INVO.US	INVO Bioscience Inc	20190506	0.34	0.35	0.315	0.335	1916	10.72	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20190506	1.12	1.12	1.12	1.12	1500	1.12
IONS.US	Ionis Pharmaceuticals Inc	20190506	72.42	73.6	71.97	72.74	1153472	72.74	up	up	correct
IOSP.US	Innospec Inc	20190506	84.65	86.19	83.9	86.07	133552	82.8608	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20190506	11.05	11.48	10.73	11.46	1327213	11.46	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190506	0.588	0.588	0.5511	0.5626	2380	0.5626	down	down	correct
IPAR.US	Inter Parfums Inc	20190506	73.21	73.21	72.4071	72.75	102763	70.4109	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20190506	3.49	3.49	3.41	3.41	19293	3.41	down	down	correct
IPGP.US	IPG Photonics Corporation	20190506	165	166.66	161.1	161.51	871300	161.51	down	down	correct
IPLDP.US	Interstate Power and Light Company	20190506	25.17	25.31	25.15	25.25	1800	22.0219	up	down	incorrect
IPWR.US	Ideal Power Inc	20190506	0.4	0.4177	0.3926	0.3926	7820	3.926	down	down	correct
IQ.US	iQIYI Inc	20190506	21.82	22.48	21.7	22.42	9854608	22.42	up	up	correct
IRBT.US	iRobot Corporation	20190506	101.43	102.5	99.66	100.46	1110743	100.46	down	down	correct
IRDM.US	Iridium Communications Inc	20190506	26.61	27.83	26.5	27.41	1013874	27.41	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190506	63.4	63.8	63.4	63.4	5329	63.4
IRIX.US	IRIDEX Corporation	20190506	5.16	5.33	5.1	5.1	7610	5.1	down	down	correct
IRMD.US	IRadimed Corporation	20190506	24.38	25.1753	24.1677	25	73106	25	up	up	correct
IROQ.US	IF Bancorp Inc	20190506	20	20.1102	20	20.06	3401	19.2576	up	up	correct
IRTC.US	iRhythm Technologies Inc	20190506	75.01	78.66	75.01	78.56	438235	78.56	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190506	10.32	10.69	10.32	10.62	1324304	10.62	up	up	correct
ISBC.US	Investors Bancorp Inc	20190506	11.69	11.795	11.65	11.76	1217276	10.4074	up	down	incorrect
ISEE.US	IVERIC bio Inc	20190506	1.39	1.45	1.39	1.43	24078	1.43	up	up	correct
ISIG.US	Insignia Systems Inc	20190506	1.2	1.22	1.16	1.16	1155	8.12	down	down	correct
ISRG.US	Intuitive Surgical Inc	20190506	497.14	508.89	496.69	508.48	756567	169.4933	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190506	3.51	3.62	3.51	3.55	7569	3.0528	up	up	correct
ISTR.US	Investar Holding Corporation	20190506	23.24	23.975	23.24	23.81	5572	22.9745	up	up	correct
ITCI.US	Intra	20190506	14.09	14.35	13.91	14.17	283133	14.17	up	up	correct
ITI.US	Iteris Inc	20190506	4.31	4.48	4.31	4.45	95898	4.45	up	up	correct
ITIC.US	Investors Title Company	20190506	165.06	165.06	164.01	164.01	1528	128.6986	down	down	correct
ITMR.US	Itamar Medical Ltd	20190506	9.81	9.81	9.81	9.81	100	9.81
ITRI.US	Itron Inc	20190506	51.75	53.71	50.55	53.47	306736	53.47	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190506	7.3968	7.3968	7.36	7.36	250	7.36	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20190506	34.54	34.9634	34.05	34.72	42593	32.0518	up	up	correct
IVAC.US	Intevac Inc	20190506	5.15	5.4	5.0868	5.33	63498	5.33	up	down	incorrect
IZEA.US	IZEA Worldwide Inc	20190506	0.87	0.92	0.855	0.9001	124538	0.9001	up	up	correct
JACK.US	Jack in the Box Inc	20190506	77.31	78.44	77.31	78.28	394154	74.7005	up	up	correct
JAGX.US	Jaguar Health Inc	20190506	0.21	0.2129	0.208	0.2105	1903594	44.205	up	up	correct
JAKK.US	JAKKS Pacific Inc	20190506	0.9949	1.08	0.9949	1.06	5940	10.6	up	down	incorrect
JAN.US	JanOne Inc	20190506	4.42	4.84	4.3004	4.74	187046	4.74	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190506	131.83	133.49	128.5	132.81	392692	132.81	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190506	94.31	97.0375	94	96.67	983923	94.6514	up	up	correct
JBLU.US	JetBlue Airways Corporation	20190506	18.42	18.765	18.31	18.71	2702991	18.71	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20190506	78.87	80.185	78.6	79.35	97649	70.9459	up	up	correct
JCS.US	Communications Systems Inc	20190506	2.8	3.03	2.75	2.8947	41997	1.6738	up	up	correct
JCTCF.US	Jewett	20190506	7.65	7.8	7.65	7.65	1081	7.65
JD.US	JD.com Inc	20190506	28.24	28.93	27	28.7	27358740	28.7	up	up	correct
JG.US	Aurora Mobile Limited	20190506	7.58	8.2	7.57	8.02	26015	8.02	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190506	160.66	165.64	158.2676	164.45	112052	157.7962	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190506	136.02	138.1	136.02	137.93	292700	133.7676	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20190506	5.74	6	5.61	5.94	123912	5.94	up	up	correct
JOBS.US	51job Inc	20190506	91.87	93.33	90.34	91.9	415219	91.9	up	up	correct
JOUT.US	Johnson Outdoors Inc	20190506	85.62	88.3	85.29	85.73	53439	83.8886	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190506	1.13	1.15	1.07	1.1	149933	11	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20190506	7.09	7.09	7	7	6803	6.3987	down	down	correct
JRVR.US	James River Group Holdings Ltd	20190506	45.14	46.3	44.91	45.97	230829	42.2623	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190506	21.54	21.75	21.4245	21.74	8495	18.5119	up	up	correct
JVA.US	Coffee Holding Co. Inc	20190506	4.8	4.89	4.63	4.69	155640	4.69	down	down	correct
JYNT.US	The Joint Corp	20190506	17.37	17.75	16.95	17.54	69774	17.54	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20190506	7.33	7.58	7.32	7.46	326802	7.46	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20190506	97.11	98.44	96.83	97.67	96286	91.2617	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20190506	21.66	22.56	21.5	22.28	54346	22.28	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190506	0.18	0.18	0.18	0.18	0	0.18
KBAL.US	Kimball International Inc	20190506	16.05	16.39	16.02	16.21	68197	14.9989	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190506	3.79	3.9	3.68	3.87	16215	3.87	up	up	correct
KDMN.US	Kadmon Holdings Inc	20190506	2.29	2.4	2.2501	2.34	847410	2.34	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20190506	20.9	21.6	20.1	21.3	53983	21.3	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190506	28.81	29.49	28.77	29.44	1520799	27.9274	up	up	correct
KE.US	Kimball Electronics Inc	20190506	14.81	15.24	14.81	15.15	37451	15.15	up	up	correct
KELYA.US	Kelly Services Inc	20190506	23	25.56	22.72	25.39	209270	24.9273	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190506	22.42	23	22.42	22.72	5444	22.2417	up	down	incorrect
KERN.US	Akerna Corp	20190506	10.19	10.2	10.16	10.17	19181	10.17	down	down	correct
KERNW.US	Akerna Corp	20190506	0.71	0.71	0.64	0.68	7890	0.68	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20190506	7.5727	7.5727	7.57	7.57	1071	6.5478	down	down	correct
KFRC.US	Kforce Inc	20190506	35.53	36.32	35.305	36.2	78159	34.2939	up	up	correct
KHC.US	The Kraft Heinz Company	20190506	32.35	32.94	32.31	32.77	10303755	28.5813	up	up	correct
KIDS.US	OrthoPediatrics Corp	20190506	43.4	45.99	43.31	45.67	35594	45.67	up	down	incorrect
KINS.US	Kingstone Companies Inc	20190506	10.4	10.539	9.36	9.4	437642	8.6689	down	down	correct
KIRK.US	Kirkland's Inc	20190506	5.79	5.88	5.7	5.85	245846	5.85	up	up	correct
KLAC.US	KLA Corporation	20190506	125.09	125.61	123.87	124.61	1458737	118.9153	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20190506	14.08	14.94	14.08	14.52	13365	14.52	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190506	22.85	23.45	22.8	23.35	435919	22.2896	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190506	26.77	27.32	26.74	27.31	136849	136.55	up	up	correct
KMDA.US	Kamada Ltd	20190506	5.63	5.74	5.63	5.73	66584	5.73	up	up	correct
KMPH.US	KemPharm Inc	20190506	1.33	1.36	1.3	1.32	4984	21.12	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190506	5.05	5.18	5.03	5.11	230612	5.11	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190506	15.13	16.21	15.13	15.48	35539	15.48	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190506	81.52	83	81.28	81.83	125747	81.2909	up	up	correct
KOD.US	Kodiak Sciences Inc	20190506	7.5	7.5	7.41	7.49	51709	7.49	down	down	correct
KOPN.US	Kopin Corporation	20190506	1.26	1.3	1.22	1.26	617984	1.26
KOR.US	Corvus Gold Inc	20190506	1.2492	1.2697	1.2	1.2	7200	1.2	down	down	correct
KOSS.US	Koss Corporation	20190506	2.0595	2.06	2.01	2.01	5148	2.01	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190506	3.87	3.9	3.27	3.825	18307	3.825	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190506	4.72	4.99	4.67	4.91	563395	4.91	up	up	correct
KRMD.US	Repro Med Systems Inc	20190506	1.5606	1.62	1.5606	1.62	3500	1.62	up	up	correct
KRNT.US	Kornit Digital Ltd	20190506	28.4	28.4	27.23	28.14	500018	28.14	down	down	correct
KRNY.US	Kearny Financial Corp	20190506	13.93	14.17	13.93	14.13	264978	13.0398	up	up	correct
KRYS.US	Krystal Biotech Inc	20190506	31.05	31.97	30.89	31.57	127009	31.57	up	up	correct
KSPN.US	Kaspien Holdings Inc	20190506	0.3237	0.34	0.3237	0.34	2717	6.8	up	up	correct
KTCC.US	Key Tronic Corporation	20190506	5.71	5.9	5.52	5.74	19441	5.74	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190506	15.74	16.135	15.6	16.08	938695	16.08	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190506	0.3816	0.3949	0.3671	0.3754	11999	3.754	down	down	correct
KURA.US	Kura Oncology Inc	20190506	15.4	16.27	15.29	16.02	89805	16.02	up	down	incorrect
KVHI.US	KVH Industries Inc	20190506	9.8	9.97	9.8	9.92	11529	9.92	up	up	correct
KXIN.US	Kaixin Auto Holdings	20190506	3.22	4.2	3.09	3.7	1413960	3.7	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20190506	3.2247	3.24	3.1001	3.2335	1128	3.2335	up	up	correct
KZR.US	Kezar Life Sciences Inc	20190506	18.82	21.6	18.82	21.01	32135	21.01	up	up	correct
LAKE.US	Lakeland Industries Inc	20190506	12.3	12.61	12.0399	12.39	12107	12.39	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20190506	80.7	82.59	80.01	82.31	437608	73.7205	up	up	correct
LANC.US	Lancaster Colony Corporation	20190506	150.73	154.14	150.73	152.02	199316	144.868	up	up	correct
LAND.US	Gladstone Land Corporation	20190506	12.65	12.69	12.41	12.56	68318	11.4494	down	down	correct
LARK.US	Landmark Bancorp Inc	20190506	22.5851	22.8935	22.5851	22.7756	3548	18.8343	up	up	correct
LASR.US	nLIGHT Inc	20190506	25.81	26.05	25.22	25.83	262893	25.83	up	up	correct
LAUR.US	Laureate Education Inc	20190506	15.73	16.06	15.49	15.95	473123	8.969	up	up	correct
LAWS.US	Lawson Products Inc	20190506	32.99	33.49	32.63	33.32	43730	33.32	up	up	correct
LAZY.US	Lazydays Holdings Inc	20190506	4.57	5.405	4.53	4.69	58080	4.69	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190506	16.87	17.25	16.87	17.09	147746	15.5055	up	up	correct
LBC.US	Luther Burbank Corporation	20190506	10.38	10.55	9.75	10.35	300023	9.6726	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20190506	98.43	99.59	98.43	99.57	58791	99.57	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20190506	98.53	99.67	98.53	99.48	311912	99.48	up	up	correct
LBTYA.US	Liberty Global plc	20190506	26.1	26.9	26.1	26.76	1669399	26.76	up	up	correct
LBTYK.US	Liberty Global plc	20190506	25.6	26.16	25.45	26.05	1713642	26.05	up	up	correct
LCNB.US	LCNB Corp	20190506	16.87	17.24	16.87	16.99	35914	15.0637	up	up	correct
LCRDX.US	LCRDX	20190506	10.15	10.15	10.15	10.15	0	8.7189
LCUT.US	Lifetime Brands Inc	20190506	9.33	9.43	9.18	9.18	49378	8.8126	down	down	correct
LE.US	Lands' End Inc	20190506	16.94	17.25	16.55	16.56	105694	16.56	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190506	86.31	87.43	85.81	86.93	264111	82.5897	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20190506	3.01	3.1	2.961	3.07	41798	3.07	up	up	correct
LEE.US	Lee Enterprises Incorporated	20190506	2.7	2.82	2.7	2.73	157939	27.3	up	up	correct
LEGH.US	Legacy Housing Corporation	20190506	11.68	12.35	11.68	12.3	38319	12.3	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190506	10.17	10.17	10.17	10.17	0	34.0211
LEVL.US	Level One Bancorp Inc	20190506	24.5	24.66	24.015	24.3	5340	23.7504	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20190506	1.07	1.07	0.93	0.9849	2764	29.547	down	down	correct
LFMD.US	LifeMD Inc	20190506	0.8	0.8	0.75	0.75	2069	0.75	down	down	correct
LFUS.US	Littelfuse Inc	20190506	193.25	193.25	186.86	188.49	228370	183.6992	down	down	correct
LFVN.US	LifeVantage Corporation	20190506	11.59	12.05	11.59	11.93	141837	11.93	up	up	correct
LGIH.US	LGI Homes Inc	20190506	70.1	71.5	69.4277	70.92	356756	70.92	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190506	117.51	124.32	115.01	123.86	515464	123.86	up	up	correct
LGO.US	Largo Resources Ltd	20190506	1.245	1.3	1.24	1.27	75917	12.7	up	up	correct
LHCG.US	LHC Group Inc	20190506	113.13	116.33	112.12	116.04	260879	116.04	up	up	correct
LIFE.US	aTyr Pharma Inc	20190506	0.6188	0.6188	0.5801	0.5966	122013	8.3524	down	down	correct
LILA.US	Liberty Latin America Ltd	20190506	21.09	21.63	21.01	21.5	132930	20.2639	up	up	correct
LILAK.US	Liberty Latin America Ltd	20190506	20.87	21.55	20.801	21.42	299027	20.1695	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20190506	3.08	3.17	3.08	3.08	4606	3.08
LIND.US	Lindblad Expeditions Holdings Inc	20190506	15.93	16.11	15.58	16.02	215084	16.02	up	down	incorrect
LINK.US	Interlink Electronics Inc	20190506	1.91	1.91	1.91	1.91	502	1.91
LIQT.US	LiqTech International Inc	20190506	7.62	7.72	7.45	7.7	88698	7.7	up	up	correct
LITE.US	Lumentum Holdings Inc	20190506	61.3	62.58	60.31	61.39	2134810	61.39	up	up	correct
LIVE.US	Live Ventures Incorporated	20190506	7.6	7.6	7.1282	7.5432	5548	7.5432	down	up	incorrect
LIVN.US	LivaNova PLC	20190506	74.05	75.01	72.25	74.95	452035	74.95	up	up	correct
LIVX.US	LiveXLive Media Inc	20190506	4.76	5.1	4.72	4.93	29084	4.93	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20190506	7.97	8.589	7.89	8.55	236274	8.55	up	up	correct
LKCO.US	Luokung Technology Corp	20190506	6	6.18	5.901	6.15	51309	6.15	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20190506	48.43	49.2	48.27	49.04	35562	46.0288	up	up	correct
LKQ.US	LKQ Corporation	20190506	28.28	28.6	28.18	28.5	2830262	28.3762	up	up	correct
LLL.US	JX Luxventure Ltd	20190506	3.79	3.9	3.68	3.87	16215	3.87	up	up	correct
LLNW.US	Limelight Networks Inc	20190506	3.08	3.2	3.07	3.18	432354	3.18	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20190506	27.14	27.9169	27.14	27.7	143698	26.8908	up	down	incorrect
LMB.US	Limbach Holdings Inc	20190506	8.76	8.8	8.47	8.62	49463	8.62	down	down	correct
LMFA.US	LM Funding America Inc	20190506	1.2771	1.2943	1.2466	1.25	18676	6.25	down	down	correct
LMNL.US	Liminal BioSciences Inc	20190506	0.0441	0.0444	0.0361	0.0444	72	44.3562	up	down	incorrect
LMNR.US	Limoneira Company	20190506	22.41	23.08	22.41	22.99	27402	21.8498	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190506	14.81	15.1444	14.75	15.05	132288	12.5504	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190506	25	25.295	25	25.1561	4653	21.1367	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190506	25.18	25.5	25.1	25.41	50180	20.8342	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190506	26.41	26.41	25.88	25.88	30072	21.0979	down	down	correct
LMST.US	Limestone Bancorp Inc	20190506	15.26	15.4	15.26	15.26	2794	15.26
LNDC.US	Landec Corporation	20190506	10.12	10.46	10.095	10.44	179942	10.44	up	up	correct
LNT.US	Alliant Energy Corporation	20190506	47.34	47.78	46.96	47.13	783070	43.8882	down	down	correct
LNTH.US	Lantheus Holdings Inc	20190506	25.47	25.7	25.07	25.4	300037	25.4	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20190506	5.93	6.11	5.9	5.91	21419	4.8351	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190506	17	17.33	16.94	17.15	160881	16.9333	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20190506	11.75	11.88	11.445	11.66	697710	11.66	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190506	14.2	14.59	13.535	14.23	7437	14.23	up	up	correct
LOGI.US	Logitech International S.A	20190506	38.86	39.88	38.82	39.81	367547	38.2551	up	up	correct
LOOP.US	Loop Industries Inc	20190506	6.51	6.93	6.51	6.89	66343	6.89	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20190506	116.78	120.27	116.13	119.94	241213	119.94	up	up	correct
LORL.US	Loral Space & Communications Inc	20190506	37.64	37.895	37.23	37.81	22410	27.4786	up	up	correct
LOVE.US	The Lovesac Company	20190506	43.96	45.29	42.6	43.83	211076	43.83	down	down	correct
LPCN.US	Lipocine Inc	20190506	1.8	1.85	1.8	1.83	44700	1.83	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20190506	82	83.89	81.21	83.56	896766	81.0923	up	up	correct
LPSN.US	LivePerson Inc	20190506	27.59	29.41	27.29	29.27	928310	29.27	up	up	correct
LPTH.US	LightPath Technologies Inc	20190506	1.56	1.62	1.55	1.55	16715	1.55	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190506	1.67	1.7398	1.66	1.68	113703	1.68	up	up	correct
LQDA.US	Liquidia Corporation	20190506	9.24	9.65	8.9842	9.56	44243	9.56	up	down	incorrect
LQDT.US	Liquidity Services Inc	20190506	6.59	6.73	6.59	6.71	65718	6.71	up	up	correct
LRCX.US	Lam Research Corporation	20190506	200.33	205.28	198.75	204.54	1283096	196.4179	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190506	8.73	8.8288	8.7	8.78	62324	5.0621	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190506	2.64	2.67	2.5536	2.61	8483	31.32	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20190506	14.91	14.95	14.91	14.95	2378	13.6624	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20190506	14.29	14.85	14.21	14.78	1813805	14.78	up	up	correct
LSEA.US	Landsea Homes Corporation	20190506	10.09	10.1	10.09	10.1	3750	10.1	up	up	correct
LSTR.US	Landstar System Inc	20190506	110.9	113.91	109.66	113.67	504527	108.272	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20190506	39.72	39.95	39.5264	39.73	474683	39.73	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20190506	40.5538	40.5538	40.5538	40.5538	5	39.8759
LSXMK.US	The Liberty SiriusXM Group	20190506	39.98	40.21	39.68	40.07	478380	39.4169	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20190506	7.26	7.26	7.26	7.26	0	6.1665
LTBR.US	Lightbridge Corporation	20190506	0.96	0.99	0.935	0.935	62165	11.22	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20190506	7.02	7.02	7.02	7.02	0	5.9536
LTIFX.US	LTIFX	20190506	7.28	7.28	7.28	7.28	0	7.28
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190506	15.14	15.72	15.09	15.71	454703	15.71	up	up	correct
LTRX.US	Lantronix Inc	20190506	3.43	3.48	3.3236	3.41	154152	3.41	down	down	correct
LULU.US	Lululemon Athletica Inc	20190506	175.2	178.22	174.59	177.69	919872	177.69	up	up	correct
LUMO.US	Lumos Pharma Inc	20190506	1.76	1.82	1.75	1.8	206527	16.2	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190506	4.31	4.69	4.31	4.575	467390	4.575	up	up	correct
LVO.US	LiveOne Inc	20190506	4.76	5.1	4.72	4.93	29100	4.93	up	up	correct
LVOX.US	LiveVox Holding Inc	20190506	9.7	9.7	9.7	9.7	141800	9.7
LVOXU.US	LiveVox Holdings Inc Unit	20190506	10.1	10.11	10.1	10.1	2074	10.1
LWAY.US	Lifeway Foods Inc	20190506	2.47	2.4845	2.31	2.47	30362	2.47
LWLG.US	Lightwave Logic Inc. Common Stock	20190506	0.88	0.9128	0.86	0.9	39170	0.9	up	up	correct
LX.US	LexinFintech Holdings Ltd	20190506	13.47	14.03	13.2501	13.8	1429916	13.8	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20190506	6.4	7.12	6.34	7.01	858102	7.01	up	up	correct
LYFT.US	Lyft Inc	20190506	60.55	61.5	59.9	60.57	5184648	60.57	up	up	correct
LYL.US	Dragon Victory International Limited	20190506	1.33	1.3835	1.3	1.3835	38256	1.3835	up	up	correct
LYTS.US	LSI Industries Inc	20190506	3.46	3.52	3.4	3.49	52536	3.2429	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190506	5.74	6.11	5.74	6.03	11115	4.2155	up	up	correct
MANH.US	Manhattan Associates Inc	20190506	66.87	68.96	66.725	68.7	368983	68.7	up	up	correct
MANT.US	ManTech International Corporation	20190506	62.37	63.9	62.37	63.02	190230	60.0747	up	up	correct
MAR.US	Marriott International Inc	20190506	137.46	138.17	136.58	137.75	1415294	135.6998	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190506	2.8	2.99	2.72	2.94	173140	2.94	up	up	correct
MARK.US	Remark Holdings Inc	20190506	1.23	1.29	1.22	1.25	85765	1.25	up	up	correct
MARPS.US	Marine Petroleum Trust	20190506	2.42	2.43	2.32	2.37	6607	1.8767	down	down	correct
MASI.US	Masimo Corporation	20190506	136.77	140.06	134.531	139.57	850688	139.57	up	down	incorrect
MAT.US	Mattel Inc	20190506	11.75	11.87	11.55	11.81	4023543	11.81	up	up	correct
MATW.US	Matthews International Corporation	20190506	35.27	37.95	35.27	37.6	214287	35.3503	up	up	correct
MAYS.US	J.W. Mays Inc	20190506	37.2	37.2	37.2	37.2	2111	37.2
MBCN.US	Middlefield Banc Corp	20190506	40.63	41.03	40.62	40.62	4697	18.7986	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190506	1.52	1.56	1.5	1.54	47701	1.54	up	up	correct
MBIN.US	Merchants Bancorp	20190506	22.34	22.66	22.32	22.53	28928	21.6981	up	up	correct
MBINP.US	Merchants Bancorp	20190506	26.83	27.28	26.825	26.915	18100	22.4609	up	up	correct
MBIO.US	Mustang Bio Inc	20190506	3.99	4.38	3.98	4.25	640765	4.25	up	up	correct
MBOT.US	Microbot Medical Inc	20190506	7.77	7.9295	7.72	7.72	13762	7.72	down	down	correct
MBRX.US	Moleculin Biotech Inc	20190506	1.26	1.36	1.26	1.32	136047	7.92	up	up	correct
MBUU.US	Malibu Boats Inc	20190506	41.76	43.2	41.76	42.66	79345	42.66	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20190506	34.14	34.69	34.14	34.46	15035	30.9548	up	up	correct
MCBC.US	Macatawa Bank Corporation	20190506	10.41	10.95	10.38	10.85	89338	9.8508	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190506	13.24	13.24	13.24	13.24	0	11.3338
MCFT.US	MasterCraft Boat Holdings Inc	20190506	25.25	25.83	24.78	25.68	174807	25.68	up	up	correct
MCHP.US	Microchip Technology Incorporated	20190506	96.73	97.38	95.89	96.98	7532454	46.706	up	up	correct
MCHX.US	Marchex Inc	20190506	5.42	5.42	5.18	5.26	213532	5.26	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190506	4.97	5.09	4.74	5.07	355542	5.07	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190506	42.62	43.36	42.415	43.17	41988	43.17	up	up	correct
MDB.US	MongoDB Inc	20190506	129.81	136.89	129.17	136.49	805286	136.49	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190506	103.89	109.8301	103.21	108.73	149531	108.73	up	up	correct
MDGS.US	Medigus Ltd	20190506	2.78	2.99	2.768	2.89	23176	2.89	up	up	correct
MDJH.US	MDJM Ltd	20190506	2.71	2.75	2.71	2.75	222	2.75	up	up	correct
MDLZ.US	Mondelez International Inc	20190506	51.47	51.67	51.15	51.6	5224154	48.8908	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20190506	7.8	8.359	7.61	7.8	32441	6.2525
MDRX.US	Allscripts Healthcare Solutions Inc	20190506	10.27	10.78	10.15	10.73	3128754	10.73	up	up	correct
MDVL.US	Medavail Holdings Inc	20190506	1.32	1.36	1.26	1.26	15368	15.12	down	down	correct
MDWD.US	MediWound Ltd	20190506	5.27	5.45	4.95	5.34	65012	5.34	up	up	correct
MDWT.US	Midwest Holding Inc	20190506	0.08	0.08	0.0797	0.08	20	40
MDXG.US	MiMedx Group Inc	20190506	2.55	3	2.55	3	629667	3	up	up	correct
MEDP.US	Medpace Holdings Inc	20190506	56.45	58.83	56.07	58.55	401140	58.55	up	up	correct
MEIP.US	MEI Pharma Inc	20190506	3.09	3.17	3.04	3.09	153148	3.09
MELI.US	MercadoLibre Inc	20190506	565.58	580.43	562.31	567.69	625095	567.69	up	up	correct
MEOH.US	Methanex Corporation	20190506	51.8	52.5	51.63	52.36	217976	49.1058	up	up	correct
MERC.US	Mercer International Inc	20190506	17.52	17.655	16.59	17.62	693226	15.9907	up	down	incorrect
MESA.US	Mesa Air Group Inc	20190506	9.11	9.37	8.98	9.3	79044	9.3	up	up	correct
MESO.US	Mesoblast Limited	20190506	5.39	5.62	5.39	5.58	10427	5.58	up	up	correct
METC.US	Ramaco Resources Inc	20190506	7.22	7.22	6.81	6.94	39005	6.94	down	up	incorrect
METX.US	Meten EdtechX Education Group Ltd	20190506	9.99	10.02	9.99	10.02	200	10.02	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20190506	1.49	1.6488	1.48	1.61	16586	3.22	up	up	correct
MFIN.US	Medallion Financial Corp	20190506	7.15	7.4	7.15	7.35	81009	7.35	up	up	correct
MGEE.US	MGE Energy Inc	20190506	68.1	68.68	67.41	68.14	50344	64.4621	up	up	correct
MGI.US	MoneyGram International Inc	20190506	3.32	3.38	3.23	3.32	212315	3.32
MGIC.US	Magic Software Enterprises Ltd	20190506	9.23	9.34	9.2288	9.29	10815	8.7483	up	up	correct
MGLN.US	Magellan Health Inc	20190506	67.44	70.89	67.37	70.68	238072	70.68	up	up	correct
MGNI.US	Magnite Inc	20190506	7.12	7.5	7.0391	7.26	1064823	7.26	up	up	correct
MGNX.US	MacroGenics Inc	20190506	17.61	18.47	17.5301	18.39	1039175	18.39	up	up	correct
MGPI.US	MGP Ingredients Inc	20190506	72	72.9595	70.5	71.16	236718	69.293	down	down	correct
MGRC.US	McGrath RentCorp	20190506	63.77	64.28	63.01	64.28	159762	60.4936	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20190506	14.97	15.79	14.6027	15.44	138893	15.44	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20190506	17.82	18.81	17.811	18.27	36238	18.27	up	up	correct
MGYR.US	Magyar Bancorp Inc	20190506	12.47	12.47	11.38	11.38	449	9.2225	down	up	incorrect
MHLD.US	Maiden Holdings Ltd	20190506	0.6827	0.7999	0.66	0.785	220666	0.785	up	up	correct
MICT.US	MICT Inc	20190506	1.05	1.12	1.05	1.05	36395	1.05
MIDD.US	The Middleby Corporation	20190506	135.51	138.33	135.07	137.92	479966	137.92	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190506	0.65	0.85	0.563	0.75	44859	0.75	up	up	correct
MIME.US	Mimecast Limited	20190506	52.46	54.24	51.66	53.22	485400	53.22	up	up	correct
MIND.US	MIND Technology Inc	20190506	3.82	3.97	3.82	3.87	9294	3.87	up	up	correct
MINDP.US	MIND Technology Inc	20190506	25	25	24.3968	24.6808	2200	19.217	down	down	correct
MINM.US	Minim Inc. Common Stock	20190506	1.14	1.24	1.1	1.2	35749	1.2	up	up	correct
MITK.US	Mitek Systems Inc	20190506	11	11.02	10.8	10.94	403354	10.94	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190506	14	14.99	14	14.99	2382	14.99	up	up	correct
MKSI.US	MKS Instruments Inc	20190506	88.36	89.81	87.75	89.5	447174	87.908	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190506	282.92	293.91	282.92	290.44	403566	285.9764	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20190506	1.2	1.2	1.2	1.2	1000	1.2
MLAB.US	Mesa Laboratories Inc	20190506	255.77	261.555	252.75	260	34547	258.2181	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190506	23.92	24.665	23.92	24.55	2439989	23.7857	up	up	correct
MLHR.US	Herman Miller Inc	20190506	39.02	39.6	38.74	39.48	227457	37.995	up	up	correct
MLKN.US	MillerKnoll Inc	20190506	39.02	39.6	38.74	39.48	227457	37.8252	up	up	correct
MLVF.US	Malvern Bancorp Inc	20190506	21.44	21.8	20.5	21.34	31752	21.34	down	down	correct
MMAT.US	Meta Materials Inc	20190506	2.58	2.76	2.56	2.68	88000	2.68	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20190506	7.63	7.87	7.61	7.625	252934	6.3047	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190506	0.6275	0.65	0.6275	0.65	32300	0.65	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190506	57.2	59.3	56.52	58.94	372186	58.94	up	up	correct
MMYT.US	MakeMyTrip Limited	20190506	25.31	25.7	24.79	25.43	150978	25.43	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20190506	2.16	2.17	2.15	2.17	26135	1.7576	up	up	correct
MNDT.US	Mandiant Inc.	20190506	16.27	16.495	16.12	16.32	4178607	16.32	up	up	correct
MNKD.US	MannKind Corporation	20190506	1.51	1.59	1.49	1.55	1858426	1.55	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190506	0.0706	0.0707	0.0706	0.0707	5666	0.5656	up	up	correct
MNOV.US	MediciNova Inc	20190506	11.28	11.61	11.23	11.58	82981	11.58	up	up	correct
MNRO.US	Monro Inc	20190506	81.63	83.595	81.145	82.88	263863	79.4644	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20190506	24.95	24.95	24.68	24.75	6639	24.75	down	down	correct
MNST.US	Monster Beverage Corporation	20190506	62.05	62.775	61.36	62.62	2938051	62.62	up	down	incorrect
MNTV.US	Momentive Global Inc	20190506	17.57	18.06	17.5	17.96	951737	17.96	up	up	correct
MNTX.US	Manitex International Inc	20190506	7.5	7.53	7.34	7.38	65335	7.38	down	down	correct
MODV.US	ModivCare Inc	20190506	65.35	67.33	65.35	67.11	55275	65.1976	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20190506	28.68	29.34	28.58	28.73	13581	26.4747	up	up	correct
MOGO.US	Mogo Inc	20190506	3.65	3.65	3.48	3.52	17843	3.52	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190506	17.6	18	17.58	18	32298	18	up	up	correct
MOMO.US	Momo Inc	20190506	34.74	35.78	34.5	35.58	3174220	32.9309	up	up	correct
MOR.US	MorphoSys AG	20190506	24.58	25.66	24.195	25.25	40432	25.25	up	up	correct
MORN.US	Morningstar Inc	20190506	140.03	141.12	140.03	140.59	77158	138.1927	up	down	incorrect
MOSY.US	MoSys Inc	20190506	4.4	4.6	4.34	4.424	34122	4.424	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20190506	3.97	4	3.9	4	17871	4	up	down	incorrect
MOXC.US	Moxian Inc	20190506	1.25	1.473	1.21	1.4104	150686	1.4104	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20190506	20.76	21.36	20.48	21.26	113942	21.26	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190506	25.49	26.19	25.22	25.92	7043	23.7088	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20190506	135.89	142.615	135.87	141.21	473152	138.2758	up	up	correct
MRAM.US	Everspin Technologies Inc	20190506	8.02	8.19	7.87	8.01	47199	8.01	down	down	correct
MRBK.US	Meridian Corporation	20190506	18	18	17.53	17.53	1151	16.265	down	down	correct
MRCC.US	Monroe Capital Corporation	20190506	12.29	12.39	12.23	12.39	47572	8.9641	up	up	correct
MRCY.US	Mercury Systems Inc	20190506	72	75.59	71.36	75.55	418822	75.55	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20190506	5.05	5.07	4.75	4.7647	34661	4.7647	down	down	correct
MRIN.US	Marin Software Incorporated	20190506	5.51	5.78	5.51	5.68	19706	5.68	up	up	correct
MRKR.US	Marker Therapeutics Inc	20190506	5.3	5.66	5.3	5.44	303186	5.44	up	up	correct
MRLN.US	Marlin Business Services Corp	20190506	21.37	22.25	21.1	21.92	6680	19.7044	up	up	correct
MRNA.US	Moderna Inc	20190506	26.38	27.81	26.25	27.1	667204	27.1	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190506	4.4	4.79	4.31	4.75	137053	19	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20190506	5	5.39	5	5.28	128785	5.28	up	up	correct
MRTN.US	Marten Transport Ltd	20190506	19.77	20.44	19.75	20.27	182904	12.1149	up	down	incorrect
MRTX.US	Mirati Therapeutics Inc	20190506	62.79	66.98	62.56	66.33	336339	66.33	up	down	incorrect
MRUS.US	Merus N.V	20190506	13.58	14.795	12.5	14.3	60147	14.3	up	up	correct
MRVL.US	Marvell Technology Inc	20190506	23.63	24.49	23.55	24.43	8585474	24.0061	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20190506	26.57	27.44	26.57	27.25	33139	23.8125	up	down	incorrect
MSEX.US	Middlesex Water Company	20190506	57.48	58.52	57.13	57.94	27877	55.6827	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190506	13.69	13.69	13.69	13.69	0	11.6604
MSFIX.US	The Multi	20190506	13.91	13.91	13.91	13.91	0	11.8474
MSFT.US	Microsoft Corporation	20190506	126.39	128.56	126.11	128.15	24239461	124.4495	up	down	incorrect
MSFYX.US	The Multi	20190506	13.39	13.39	13.39	13.39	0	11.4049
MSTR.US	MicroStrategy Incorporated	20190506	139.62	142.12	139.605	141.45	78520	141.45	up	up	correct
MSVB.US	Mid	20190506	12.69	12.69	12.56	12.56	341	12.3183	down	down	correct
MTBC.US	CareCloud Inc	20190506	5.1	5.24	5.07	5.11	58418	5.11	up	up	correct
MTBCP.US	CareCloud Inc	20190506	27.31	27.38	27.29	27.3628	5872	21.0505	up	down	incorrect
MTC.US	Mmtec Inc	20190506	4.17	4.17	4.05	4.16	880	4.16	down	down	correct
MTEM.US	Molecular Templates Inc	20190506	6.83	7.1	6.76	6.95	69160	6.95	up	up	correct
MTEX.US	Mannatech Incorporated	20190506	17.633	18.36	17.43	18	6121	15.1171	up	up	correct
MTLS.US	Materialise NV	20190506	16.2	16.73	16.2	16.66	71551	16.66	up	up	correct
MTP.US	Midatech Pharma plc	20190506	1.95	2.15	1.95	2.02	49902	10.1	up	down	incorrect
MTRX.US	Matrix Service Company	20190506	19.82	20.5	19.82	20.36	87406	20.36	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190506	13.15	13.32	12.94	13.19	1512432	13.19	up	up	correct
MU.US	Micron Technology Inc	20190506	41.4	42.2901	41	42.13	25775999	42.0712	up	down	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20190506	10.12	10.15	10.12	10.15	6500	10.15	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20190506	10.55	10.55	10.55	10.55	8337	10.55
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190506	0.5	0.5	0.5	0.5	6500	0.5
MULN.US	Mullen Automotive Inc	20190506	5.57	5.61	5.46	5.55	6000	5.55	down	down	correct
MVBF.US	MVB Financial Corp	20190506	16.02	16.77	15.27	16.37	4501	15.682	up	up	correct
MVIS.US	MicroVision Inc	20190506	0.953	0.98	0.94	0.94	449776	0.94	down	down	correct
MVST.US	Microvast Holdings Inc	20190506	9.78	9.82	9.78	9.82	58700	9.82	up	up	correct
MYFW.US	First Western Financial Inc	20190506	13.53	14.262	13.47	13.55	2227	13.55	up	up	correct
MYGN.US	Myriad Genetics Inc	20190506	33.86	35.04	33.5	35	610742	35	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190506	0.83	0.83	0.8	0.8	94181	38.4	down	up	incorrect
MYRG.US	MYR Group Inc	20190506	34.84	35.15	34.59	35.03	58114	35.03	up	up	correct
MYSZ.US	My Size Inc	20190506	0.661	0.6715	0.635	0.644	17851	9.66	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20190506	13.42	13.79	13.0751	13.68	12526	13.68	up	up	correct
NAKD.US	Naked Brand Group Limited	20190506	0.26	0.2861	0.26	0.2861	93	429.1352	up	up	correct
NAOV.US	NanoVibronix Inc	20190506	3.289	3.289	3.2	3.2	1762	3.2	down	up	incorrect
NATH.US	Nathan's Famous Inc	20190506	68.82	69.76	68.28	69.7	6134	65.6412	up	up	correct
NATI.US	National Instruments Corporation	20190506	43.56	43.69	42.96	43.53	659258	40.5451	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20190506	8.8735	9.74	8.8735	9.64	23607	9.1297	up	up	correct
NAVI.US	Navient Corporation	20190506	13.68	14.01	13.49	13.93	1409446	12.095	up	up	correct
NBEV.US	NewAge Inc	20190506	5.05	5.3	5.05	5.3	3629592	5.3	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20190506	77.3	80.25	76.3222	79.5	991912	79.5	up	up	correct
NBN.US	Northeast Bank	20190506	21.47	21.7	21.355	21.45	34132	21.3463	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20190506	2.1	2.27	2.06	2.24	119470	22.4	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20190506	2.6	2.78	2.5	2.76	103822	2.76	up	up	correct
NBTB.US	NBT Bancorp Inc	20190506	38.38	39.28	38.38	39.17	87993	36.0151	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190506	59.57	60.775	56.915	60.32	43770	60.32	up	up	correct
NCMI.US	National CineMedia Inc	20190506	7.15	7.53	7.15	7.46	278624	5.9854	up	up	correct
NCNA.US	NuCana plc	20190506	15.79	15.91	15	15.66	28608	15.66	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190506	3.74	3.82	3.66	3.7	114691	74	down	up	incorrect
NCTY.US	The9 Limited	20190506	1.6	1.66	1.58	1.6001	73572	16.001	up	up	correct
NDAQ.US	Nasdaq Inc	20190506	91.72	92.92	91.05	92.73	391062	88.8507	up	up	correct
NDLS.US	Noodles & Company	20190506	7.26	7.65	7.26	7.61	389107	7.61	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20190506	1.48	1.54	1.48	1.51	21321	1.51	up	down	incorrect
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190506	0.5	0.5	0.47	0.47	1300	0.47	down	down	correct
NDSN.US	Nordson Corporation	20190506	146.16	148.37	145.5	147.62	195844	144.0158	up	up	correct
NEGG.US	Newegg Commerce Inc	20190506	11.36	12.16	11.36	11.76	4325	11.76	up	up	correct
NEO.US	NeoGenomics Inc	20190506	22.79	23.85	22.3713	23.58	916505	23.58	up	up	correct
NEOG.US	Neogen Corporation	20190506	60.35	62.04	60.08	62.03	184237	31.015	up	up	correct
NEON.US	Neonode Inc	20190506	3.38	3.55	3.3101	3.4875	12789	3.4875	up	down	incorrect
NEPH.US	Nephros Inc	20190506	0.55	0.55	0.55	0.55	17	4.95
NEPT.US	Neptune Wellness Solutions Inc	20190506	4.16	4.46	4.11	4.41	862346	4.41	up	up	correct
NERV.US	Minerva Neurosciences Inc	20190506	6.9	7.515	6.9	7.19	102736	7.19	up	up	correct
NESR.US	National Energy Services Reunited Corp	20190506	10.6	10.66	10.53	10.55	132203	10.55	down	down	correct
NESRW.US	NESRW	20190506	1.2	1.206	1.2	1.2	24635	1.2
NETE.US	Net Element Inc	20190506	5.57	5.6092	5.4601	5.55	6032	5.55	down	down	correct
NEWT.US	Newtek Business Services Corp	20190506	22.1	23.83	22.1	22.96	144299	16.9799	up	up	correct
NEXT.US	NextDecade Corporation	20190506	5.37	5.58	5.25	5.47	24678	5.47	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190506	15.25	15.43	15.19	15.42	101739	14.0724	up	up	correct
NFE.US	New Fortress Energy Inc	20190506	12.82	12.9	12.42	12.65	47613	12.4301	down	down	correct
NFLX.US	Netflix Inc	20190506	377.69	381.35	376	378.67	5793144	378.67	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20190506	15.71	15.71	14.7	14.88	96701	14.88	down	down	correct
NH.US	NantHealth Inc	20190506	0.68	0.7346	0.66	0.7049	112386	0.7049	up	up	correct
NHTC.US	Natural Health Trends Corp	20190506	11.41	12.12	11.4	11.96	103659	8.856	up	up	correct
NICE.US	NICE Ltd	20190506	131.62	134.64	131.62	133.77	170727	133.77	up	up	correct
NICHX.US	NICHX	20190506	25.73	25.73	25.73	25.73	0	22.4691
NICK.US	Nicholas Financial Inc	20190506	9.21	9.4	9.05	9.05	1329	9.05	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190506	0.87	0.87	0.87	0.87	3002	0.87
NIU.US	Niu Technologies	20190506	8.72	9.13	8.51	8.93	199353	8.93	up	up	correct
NK.US	NantKwest Inc	20190506	1.14	1.4	1.14	1.24	497420	1.24	up	up	correct
NKLA.US	Nikola Corporation	20190506	10.04	10.04	10.04	10.04	2	10.04
NKSH.US	National Bankshares Inc	20190506	40.7	41.78	40.7	41.25	10713	36.7316	up	up	correct
NKTR.US	Nektar Therapeutics	20190506	31.44	32.83	31.181	32.69	1336594	32.69	up	up	correct
NLOK.US	NortonLifeLock Inc	20190506	23.13	23.305	23.0175	23.19	4160005	12.6613	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20190506	2.66	2.79	2.66	2.75	81273	2.75	up	up	correct
NMFC.US	New Mountain Finance Corporation	20190506	14.06	14.17	14	14.15	283712	10.6921	up	up	correct
NMIH.US	NMI Holdings Inc	20190506	26.86	28.3869	26.59	28.14	551031	28.14	up	up	correct
NMRD.US	Nemaura Medical Inc	20190506	0.99	1	0.93	0.9332	3115	9.332	down	down	correct
NMRK.US	Newmark Group Inc	20190506	8.48	8.635	8.39	8.57	1518422	8.1441	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190506	3.95	4	3.95	3.96	1300	3.96	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20190506	1.52	1.5699	1.5	1.54	554586	1.54	up	up	correct
NNBR.US	NN Inc	20190506	9.4	9.61	9.25	9.56	181838	9.3856	up	up	correct
NNDM.US	Nano Dimension Ltd	20190506	0.75	0.75	0.71	0.7348	9058	7.348	down	down	correct
NODK.US	NI Holdings Inc	20190506	16.25	16.4	16.11	16.28	8171	16.28	up	up	correct
NOTV.US	Inotiv Inc	20190506	2.08	2.08	1.97	1.97	2583	1.97	down	down	correct
NOVN.US	Novan Inc	20190506	1.26	1.2861	1.15	1.17	23366	11.7	down	down	correct
NOVT.US	Novanta Inc	20190506	85.67	87.765	85.67	87.41	109145	87.41	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190506	1.26	1.29	1.22	1.24	998	31	down	down	correct
NRC.US	National Research Corporation	20190506	39.65	40.05	39.65	39.89	26102	38.9933	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190506	35.56	36.89	35.35	36.56	39266	32.8605	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190506	20.29	20.29	20.29	20.29	0	16.4708
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190506	20.41	20.41	20.41	20.41	0	16.9223
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190506	20.4	20.4	20.4	20.4	0	16.4893
NRXP.US	NRx Pharmaceuticals Inc	20190506	10.354	10.367	10.35	10.365	2900	10.365	up	up	correct
NSEC.US	The National Security Group Inc	20190506	11.4	11.4	11.4	11.4	183	10.8533
NSIT.US	Insight Enterprises Inc	20190506	56.67	57.55	56.08	57.46	201212	57.46	up	up	correct
NSPR.US	InspireMD Inc	20190506	79.35	86.25	78	79.5	9233	79.5	up	up	correct
NSSC.US	Napco Security Technologies Inc	20190506	24.85	27.56	24.0374	27.49	379369	27.49	up	up	correct
NSTG.US	NanoString Technologies Inc	20190506	27.41	28.14	27.25	27.71	363918	27.71	up	up	correct
NSYS.US	Nortech Systems Incorporated	20190506	4	4.063	4	4.0002	16775	4.0002	up	up	correct
NTAP.US	NetApp Inc	20190506	70.49	71.19	70.01	70.73	1927567	65.0059	up	down	incorrect
NTCT.US	NetScout Systems Inc	20190506	28.26	28.96	28.05	28.91	306537	28.91	up	up	correct
NTES.US	NetEase Inc	20190506	272.12	282.27	271.3	281.42	4119675	53.5492	up	up	correct
NTGR.US	NETGEAR Inc	20190506	30.3	31.11	29.91	31.06	467314	31.06	up	up	correct
NTIC.US	Northern Technologies International Corporation	20190506	25.98	26.88	25.98	26.26	1748	12.6518	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20190506	15.41	17.53	15.34	17.49	793857	17.49	up	up	correct
NTNX.US	Nutanix Inc	20190506	38.01	40.1	37.68	39.78	1961876	39.78	up	up	correct
NTRA.US	Natera Inc	20190506	19.31	19.64	18.76	19.5	889988	19.5	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20190506	8.49	8.55	8.49	8.55	831	34.2	up	up	correct
NTRS.US	Northern Trust Corporation	20190506	97.59	99.39	97.25	98.8	656467	91.2515	up	up	correct
NTUS.US	Natus Medical Incorporated	20190506	27.12	27.75	26.83	27.71	162184	27.71	up	up	correct
NTWK.US	NetSol Technologies Inc	20190506	7.35	7.5	7.22	7.23	28769	7.23	down	down	correct
NUAN.US	Nuance Communications Inc	20190506	16.6969	17.1765	16.567	17.1266	1783983	14.8282	up	up	correct
NURO.US	NeuroMetrix Inc	20190506	0.75	0.8	0.7487	0.7902	301703	7.902	up	up	correct
NUVA.US	NuVasive Inc	20190506	61.68	65.64	61.68	65.47	670648	65.47	up	up	correct
NUWE.US	Nuwellis Inc	20190506	4	4.07	3.75	4.06	89886	4.06	up	up	correct
NVAX.US	Novavax Inc	20190506	0.475	0.4959	0.46	0.4614	529869	9.228	down	down	correct
NVCN.US	Neovasc Inc	20190506	0.5	0.54	0.4934	0.5294	1501235	5.294	up	down	incorrect
NVCR.US	NovoCure Limited	20190506	47.59	49.09	47.38	48.92	498587	48.92	up	up	correct
NVDA.US	NVIDIA Corporation	20190506	175.5	180.34	174	179.85	10554445	44.7208	up	up	correct
NVEC.US	NVE Corporation	20190506	88.58	92.39	87.7	91	8152	76.6686	up	up	correct
NVEE.US	NV5 Global Inc	20190506	62.64	64.93	62.29	64.51	95352	64.51	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20190506	0.8	0.8	0.754	0.76	8907	3.8	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190506	1.29	1.35	1.2581	1.31	51015	39.3	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20190506	27.26	27.99	27.25	27.88	97026	27.88	up	up	correct
NVNO.US	enVVeno Medical Corp	20190506	59.25	59.95	55	55.75	1604	55.75	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20190506	0.38	0.38	0.38	0.38	0	0.38
NVOS.US	Novo Integrated Sciences Inc	20190506	0.14	0.1415	0.14	0.1415	30	14.15	up	up	correct
NWBI.US	Northwest Bancshares Inc	20190506	17.43	17.755	17.39	17.72	308998	15.3023	up	down	incorrect
NWE.US	NorthWestern Corporation	20190506	70.53	71.02	70.47	70.91	278578	63.7446	up	up	correct
NWFL.US	Norwood Financial Corp	20190506	33	33.695	32.96	33.24	4270	30.3748	up	up	correct
NWL.US	Newell Brands Inc	20190506	16.12	16.255	15.83	15.98	8264315	13.9559	down	up	incorrect
NWLI.US	National Western Life Group Inc	20190506	264.25	269.9601	264.25	268.56	7764	267.2606	up	up	correct
NWPX.US	Northwest Pipe Company	20190506	23.87	24.44	23.87	24.18	50579	24.18	up	up	correct
NWS.US	News Corporation	20190506	12.26	12.34	12.06	12.17	424898	11.7901	down	down	correct
NWSA.US	News Corporation	20190506	12.18	12.255	11.965	12.03	2023806	11.6527	down	down	correct
NXGN.US	NextGen Healthcare Inc	20190506	19.47	20.24	19.434	20.1	154348	20.1	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190506	104.72	106.16	103.72	106.02	2967838	102.5562	up	up	correct
NXST.US	Nexstar Media Group Inc	20190506	109.32	113.87	109.01	112.99	910828	106.5517	up	up	correct
NXTD.US	Nxt	20190506	0.79	0.815	0.77	0.8071	71088	8.071	up	up	correct
NXTP.US	Nextplay Technologies Inc	20190506	3.08	3.42	3.03	3.34	77500	3.34	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20190506	6.27	6.32	6.27	6.3	1287114	4.8397	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20190506	24	24.1403	24	24.1403	2532	19.4738	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20190506	24.79	24.79	24.69	24.7	935	20.0493	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190506	1.78	1.85	1.7575	1.81	53173	1.81	up	up	correct
OBCI.US	Ocean Bio	20190506	2.9755	3.1254	2.9755	3	17944	2.9354	up	up	correct
OBLG.US	Oblong Inc	20190506	1.57	1.6185	1.4774	1.56	8632	1.56	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20190506	34.205	34.98	34.2002	34.59	18683	33.4305	up	up	correct
OBSV.US	ObsEva SA	20190506	13.12	13.88	13.12	13.76	13320	13.76	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20190506	27	27	27	27	0	24.9995
OCC.US	Optical Cable Corporation	20190506	4.7149	4.83	4.71	4.71	6811	4.71	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20190506	18.16	18.16	17.79	17.9	28818	11.6654	down	down	correct
OCCIP.US	OFS Credit Company Inc	20190506	25.16	25.2	25.16	25.2	1636	21.0322	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20190506	25.39	25.7	25.32	25.57	123242	23.4476	up	down	incorrect
OCGN.US	Ocugen Inc	20190506	0.19	0.1995	0.184	0.1886	80384	11.316	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190506	5.23	5.27	5.1828	5.25	153769	4.2234	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20190506	3.7	4.02	3.7	3.96	315455	3.96	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20190506	6.14	6.3704	6.01	6.2	12995	24.8	up	down	incorrect
OCX.US	OncoCyte Corporation	20190506	4.25	4.5	4.17	4.45	137711	4.45	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20190506	149.83	154.47	149.17	153.7	608902	101.4787	up	up	correct
ODP.US	The ODP Corporation	20190506	2.41	2.44	2.36	2.36	487805	22.4245	down	up	incorrect
ODT.US	Odonate Therapeutics Inc	20190506	19.04	20.48	19.04	19.96	50503	19.96	up	up	correct
OEG.US	Orbital Energy Group Inc	20190506	1.23	1.28	1.19	1.22	38069	1.22	down	down	correct
OESX.US	Orion Energy Systems Inc	20190506	1.6	1.64	1.57	1.63	88706	1.63	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20190506	25.81	26.19	25.57	25.57	2005	24.3951	down	down	correct
OFIX.US	Orthofix Medical Inc	20190506	55.99	57.85	55.2	57.36	170557	57.36	up	up	correct
OFLX.US	Omega Flex Inc	20190506	90.4	93.9	88.5	88.51	10113	86.2147	down	down	correct
OFS.US	OFS Capital Corporation	20190506	12.55	12.6399	12.3	12.4	74392	8.8953	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190506	7.01	7.2386	6.91	7.18	862676	7.18	up	up	correct
OIIM.US	O2Micro International Limited	20190506	1.31	1.4178	1.31	1.38	23093	1.38	up	up	correct
OKTA.US	Okta Inc	20190506	102.16	108.23	100.55	107.79	1698303	107.79	up	up	correct
OLED.US	Universal Display Corporation	20190506	164.86	176.34	163.29	175.31	1326972	173.6875	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190506	94.61	97.29	94.5	96.91	765140	96.91	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190506	48.63	49.65	48.19	48.61	51450	45.1861	down	down	correct
OMCL.US	Omnicell Inc	20190506	81.76	83.98	80.46	83.79	298237	83.79	up	up	correct
OMER.US	Omeros Corporation	20190506	19.46	20.16	19.46	19.6	595800	19.6	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20190506	5.25	5.4	5.1	5.1	27771	5.1	down	down	correct
OMP.US	Oasis Midstream Partners LP	20190506	19.32	19.55	19.1883	19.51	40629	13.5493	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20190506	8	8	8	8	2400	160
ON.US	ON Semiconductor Corporation	20190506	22.58	23	22.52	22.96	7156608	22.96	up	up	correct
ONB.US	Old National Bancorp	20190506	17.04	17.37	16.99	17.33	622416	15.825	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190506	0.5602	0.5851	0.545	0.562	41226	5.62	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20190506	1.12	1.2	1.11	1.16	8047	8.12	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20190506	1.92	1.94	1.915	1.93	23092	1.93	up	up	correct
ONDS.US	Ondas Holdings Inc	20190506	6	6	6	6	0	6
ONTX.US	Onconova Therapeutics Inc	20190506	3.96	4.2999	3.96	4.2	5322	63	up	up	correct
ONVO.US	Organovo Holdings Inc	20190506	0.98	1.01	0.98	1	13599	20	up	up	correct
OPBK.US	OP Bancorp	20190506	10.5	10.955	10.45	10.79	107852	9.902	up	up	correct
OPCH.US	Option Care Health Inc	20190506	1.95	2.04	1.92	2.03	833888	8.12	up	up	correct
OPGN.US	OpGen Inc	20190506	0.47	0.504	0.47	0.4901	2989	9.802	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20190506	3.95	3.95	3.95	3.95	395	3.95
OPI.US	Office Properties Income Trust	20190506	27.78	28.33	27.553	28.03	277929	23.3869	up	down	incorrect
OPK.US	OPKO Health Inc	20190506	2.35	2.5	2.33	2.49	4540293	2.49	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190506	11.12	11.88	10.8138	11.35	4324	11.35	up	up	correct
OPOF.US	Old Point Financial Corporation	20190506	21.1	21.7559	21.1	21.75	6443	20.389	up	up	correct
OPRA.US	Opera Limited	20190506	9.19	9.81	8.88	9.49	67164	9.49	up	up	correct
OPRX.US	OptimizeRx Corporation	20190506	10.63	11.25	10.5	10.81	17948	10.81	up	up	correct
OPTN.US	OptiNose Inc	20190506	10.31	11.04	10.16	10.94	196421	10.94	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20190506	7.53	7.7	7.4201	7.45	35424	7.45	down	down	correct
ORGS.US	Orgenesis Inc	20190506	4.62	4.72	4.44	4.57	63762	4.57	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190506	372.49	377.06	370.5	375.76	599095	375.76	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190506	3.6	3.67	3.5678	3.655	4857	3.655	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20190506	20.5149	21.24	20.5149	20.99	21924	19.1653	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190506	20.32	20.5	19.08	20.07	138153	20.07	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20190506	0.22	0.22	0.22	0.22	0	16.5
OSBC.US	Old Second Bancorp Inc	20190506	13.37	13.62	13.13	13.47	28671	13.2219	up	up	correct
OSIS.US	OSI Systems Inc	20190506	101.4	104.118	101.07	102.96	240465	102.96	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190506	3.98	4.04	3.86	3.88	62243	3.88	down	down	correct
OSPN.US	OneSpan Inc	20190506	18.12	18.62	18.02	18.5	128756	18.5	up	up	correct
OSS.US	One Stop Systems Inc	20190506	2.33	2.3994	2.2914	2.37	18903	2.37	up	up	correct
OSTK.US	Overstock.com Inc	20190506	12.3206	12.9259	12.2816	12.6819	1416881	12.6819	up	up	correct
OSUR.US	OraSure Technologies Inc	20190506	9.81	10.065	9.7	10	398574	10	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20190506	13.65	14.06	13.6	13.97	252365	13.7564	up	up	correct
OTEL.US	Otelco Inc	20190506	17.9	18.1	17.34	17.67	23374	17.67	down	down	correct
OTEX.US	Open Text Corporation	20190506	39.53	40.26	39.52	40.2	429596	38.3608	up	up	correct
OTIC.US	Otonomy Inc	20190506	2.8	2.995	2.742	2.93	90077	2.93	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20190506	1.23	1.36	1.18	1.35	934925	1.35	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190506	0.168	0.172	0.15	0.1653	12683	0.1653	down	down	correct
OTRK.US	Ontrak Inc	20190506	15.16	15.87	15.02	15.8	78773	15.8	up	up	correct
OTTR.US	Otter Tail Corporation	20190506	52.25	53.15	52.25	52.38	77136	48.1033	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20190506	36.96	38.1	36.96	37.18	1852	34.2865	up	up	correct
OVID.US	Ovid Therapeutics Inc	20190506	2	2.25	1.96	2.14	8717783	2.14	up	up	correct
OVLY.US	Oak Valley Bancorp	20190506	19.41	19.41	18.7	18.87	3075	18.0823	down	down	correct
OWSCX.US	OWSCX	20190506	20.26	20.26	20.26	20.26	0	19.6915
OXBR.US	Oxbridge Re Holdings Limited	20190506	1.24	1.24	1.15	1.15	2791	1.15	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20190506	10.75	11	10.66	10.94	773900	6.872	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20190506	25.44	25.65	25.3133	25.65	3326	21.3451	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190506	6.36	6.5	6.3368	6.48	154145	4.4699	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190506	25.4	25.4675	25.24	25.44	1751	21.2618	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20190506	25.21	25.466	25.2	25.4	6200	21.6298	up	up	correct
OZK.US	Bank OZK	20190506	33.43	34.34	33.2101	34.15	824020	31.0548	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190506	23.25	23.575	23.17	23.43	1434848	19.1087	up	up	correct
PAAS.US	Pan American Silver Corp	20190506	11.95	12.1	11.88	11.96	1078762	11.6409	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20190506	7.35	7.42	7.27	7.39	1002259	7.39	up	up	correct
PACW.US	PacWest Bancorp	20190506	40.01	40.51	39.87	40.34	606390	35.5633	up	up	correct
PAE.US	PAE Incorporated	20190506	9.9	9.9	9.9	9.9	15300	9.9
PAGP.US	Plains GP Holdings L.P	20190506	23.65	23.93	23.51	23.63	1484593	19.4119	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20190506	35.62	36.9786	35.53	36.85	206130	34.8264	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190506	3.1	3.41	3.07	3.36	52201	3.1554	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190506	246.72	249	242.5	247.84	704330	247.84	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20190506	19.17	19.17	19.17	19.17	194	8.9523
PATK.US	Patrick Industries Inc	20190506	48.5	49.37	47.65	48.59	194478	47.01	up	up	correct
PAVM.US	PAVmed Inc	20190506	1.37	1.37	1.31	1.31	167210	1.31	down	up	incorrect
PAYS.US	PaySign Inc	20190506	8.08	8.52	8.02	8.47	114125	8.47	up	up	correct
PAYX.US	Paychex Inc	20190506	83.12	84.85	82.6853	84.67	1300739	78.1539	up	up	correct
PBCT.US	People's United Financial Inc	20190506	17.34	17.66	17.3	17.6	1949630	15.5461	up	up	correct
PBCTP.US	People's United Financial Inc	20190506	25.87	25.94	25.4501	25.94	18128	22.516	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190506	13.29	13.29	13.29	13.29	318	12.6533
PBIP.US	Prudential Bancorp Inc	20190506	17.46	17.75	17.46	17.51	2582	15.801	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20190506	2.575	2.575	2.5	2.5	400	2.5	down	down	correct
PBPB.US	Potbelly Corporation	20190506	8.7	9	8.6	8.87	88429	8.87	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190506	4.93	5.14	4.76	5.03	40240	5.03	up	up	correct
PBYI.US	Puma Biotechnology Inc	20190506	31.74	32.935	31.55	31.94	858968	31.94	up	up	correct
PCAR.US	PACCAR Inc	20190506	70	70.49	68.93	69.43	2249096	62.9911	down	down	correct
PCB.US	PCB Bancorp	20190506	17.81	18.05	17.73	17.87	2915	16.586	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190506	39.89	40.4	39.74	40.19	340408	33.9077	up	up	correct
PCOM.US	Points International Ltd	20190506	12.81	13.12	12.77	12.98	67437	12.98	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190506	46.57	47.98	46.27	46.65	787457	46.65	up	up	correct
PCSB.US	PCSB Financial Corporation	20190506	18.75	19.05	18.73	19.03	20346	18.4774	up	up	correct
PCTI.US	PCTEL Inc	20190506	4.94	5	4.6924	4.87	32055	4.418	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190506	97.01	97.63	95.1	97.11	429190	97.11	up	up	correct
PCYG.US	Park City Group Inc	20190506	7.54	8	7.3272	7.45	7728	7.45	down	down	correct
PCYO.US	Pure Cycle Corporation	20190506	10.24	10.29	9.91	9.95	4995	9.95	down	down	correct
PDCE.US	PDC Energy Inc	20190506	38.19	38.62	37.52	38.22	990940	37.5224	up	up	correct
PDCO.US	Patterson Companies Inc	20190506	22.2	22.545	22.0586	22.45	600095	20.0816	up	up	correct
PDD.US	Pinduoduo Inc	20190506	22.5	23.78	22.47	23.74	6698425	23.74	up	up	correct
PDEX.US	Pro	20190506	16.86	17.1929	16.73	16.73	21177	16.73	down	down	correct
PDFS.US	PDF Solutions Inc	20190506	13.29	13.96	13.29	13.79	212969	13.79	up	up	correct
PDLB.US	PDL Community Bancorp	20190506	14.54	14.64	14.53	14.56	6528	14.56	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20190506	5.99	6.43	5.95	6.11	35524	6.11	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190506	28.01	28.47	27.21	27.86	8383	25.8678	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20190506	32.47	33.29	32.47	33.03	25975	29.2178	up	up	correct
PEGA.US	Pegasystems Inc	20190506	74.14	75.28	71.9813	75	198987	74.764	up	up	correct
PENN.US	Penn National Gaming Inc	20190506	19.8	19.84	19.12	19.37	2272750	19.37	down	down	correct
PEP.US	PepsiCo Inc	20190506	127.3	127.6253	126.76	127.27	2883946	117.6414	down	down	correct
PERI.US	Perion Network Ltd	20190506	2.95	3.1	2.95	2.99	38491	2.99	up	up	correct
PESI.US	Perma	20190506	4.3	4.32	4.28	4.3	12612	4.3
PETQ.US	PetIQ Inc	20190506	26.83	28.28	26.45	28.03	513987	28.03	up	up	correct
PETS.US	PetMed Express Inc	20190506	19.92	21.3572	19.5	19.71	3829130	17.5563	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20190506	0.35	0.392	0.35	0.392	1135	1.7422	up	up	correct
PETZ.US	TDH Holdings Inc	20190506	0.82	0.86	0.82	0.82	21395	0.82
PFBC.US	Preferred Bank	20190506	49.29	50.38	49.29	50.22	43080	46.9896	up	up	correct
PFC.US	Premier Financial Corp	20190506	29.9	30.44	29.7776	30.34	22498	27.4623	up	up	correct
PFFLX.US	PFFLX	20190506	9.97	9.97	9.97	9.97	0	8.2009
PFG.US	Principal Financial Group Inc	20190506	56.54	57.5	56.15	57.3	748177	50.9314	up	up	correct
PFIE.US	Profire Energy Inc	20190506	1.6	1.6101	1.52	1.52	108435	1.52	down	up	incorrect
PFIN.US	P&F Industries Inc	20190506	8.102	8.25	8.08	8.08	6495	7.857	down	up	incorrect
PFIS.US	Peoples Financial Services Corp	20190506	42.7481	44.2	42.7481	43.71	4726	39.8609	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190506	9.97	9.97	9.97	9.97	0	7.8936
PFLT.US	PennantPark Floating Rate Capital Ltd	20190506	13.33	13.39	13.2776	13.33	113071	10.019
PFMT.US	Performant Financial Corporation	20190506	1.75	1.88	1.75	1.81	4041	1.81	up	up	correct
PFSW.US	PFSweb Inc	20190506	4.65	4.69	4.56	4.64	26127	4.64	down	up	incorrect
PFX.US	Phenixfin Corporation	20190506	3.28	3.34	3.28	3.29	84672	64.1071	up	up	correct
PFXNL.US	PhenixFIN Corporation	20190506	25.129	25.129	25.06	25.082	1380	21.6803	down	down	correct
PGC.US	Peapack	20190506	28.53	29.435	28.4099	29.39	164177	28.7553	up	up	correct
PGEN.US	Precigen Inc	20190506	4.36	4.66	4.31	4.62	2038330	4.62	up	down	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20190506	13.13	13.5899	12.74	13.34	75227	13.34	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190506	3.01	3.01	2.8	2.81	33780	2.81	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20190506	0.4712	0.49	0.461	0.461	158871	25.355	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190506	0.03	0.03	0.0295	0.0295	2400	0.0295	down	down	correct
PHUN.US	Phunware Inc	20190506	7.82	8.188	7.65	7.65	251311	7.65	down	down	correct
PHUNW.US	Phunware Inc	20190506	1.09	1.09	1.09	1.09	200	1.09
PI.US	Impinj Inc	20190506	28.23	29.44	28	29.21	1050993	29.21	up	up	correct
PIIVX.US	PIIVX	20190506	29.6	29.6	29.6	29.6	0	29.0234
PINC.US	Premier Inc	20190506	33.96	35.04	33.33	34.76	1005673	33.6255	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190506	3.13	3.4	3.1009	3.23	249516	3.23	up	up	correct
PIXY.US	ShiftPixy Inc	20190506	0.83	0.8323	0.8	0.815	3234	32.6	down	down	correct
PKBK.US	Parke Bancorp Inc	20190506	22.25	22.6	22.25	22.51	5673	18.6788	up	up	correct
PKOH.US	Park	20190506	36.52	37.5	35.94	37.23	26090	35.8146	up	up	correct
PLAB.US	Photronics Inc	20190506	9.41	9.57	9.34	9.55	243370	9.55	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190506	58.07	59.6	57.27	58.46	765803	57.7846	up	up	correct
PLBC.US	Plumas Bancorp	20190506	25.25	25.25	24.85	25	8466	23.8388	down	down	correct
PLCE.US	The Children's Place Inc	20190506	113.07	114.16	110.4	112.42	727788	109.9435	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20190506	10.5525	10.5525	10.5341	10.55	2198	10.55	down	down	correct
PLMR.US	Palomar Holdings Inc	20190506	19.43	19.94	19.43	19.8	24306	19.8	up	up	correct
PLPC.US	Preformed Line Products Company	20190506	52.6	52.6	50.95	50.95	16837	49.2203	down	down	correct
PLSE.US	Pulse Biosciences Inc	20190506	13.15	13.18	12.56	12.82	54743	12.82	down	down	correct
PLUG.US	Plug Power Inc	20190506	2.51	2.57	2.49	2.51	2632183	2.51
PLUS.US	ePlus inc	20190506	93.17	95.6	92.73	95.5	43967	47.75	up	up	correct
PLXP.US	PLx Pharma Inc	20190506	5.34	5.4	5.2	5.2	1263	5.2	down	down	correct
PLXS.US	Plexus Corp	20190506	60.39	61.48	60.085	60.99	137292	60.99	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20190506	8.07	8.24	8	8.13	122448	8.13	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190506	0.0388	0.0415	0.0388	0.0406	2207	60.903	up	up	correct
PMD.US	Psychemedics Corporation	20190506	10.62	10.7374	10.27	10.27	60798	9.6005	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20190506	2.25	2.29	2.22	2.23	20955	2.23	down	down	correct
PMFLX.US	PMFLX	20190506	10.31	10.31	10.31	10.31	0	9.5063
PMTS.US	CPI Card Group Inc. Common Stock	20190506	2.21	2.34	2.1675	2.25	7044	2.25	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20190506	15.8	15.9252	15.64	15.64	3589	15.6053	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20190506	57.95	59.6	57.95	59.23	496292	57.6078	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190506	6.94	7.0235	6.9398	6.96	251590	5.1464	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20190506	138.9696	138.9696	129.62	137.2	3695	137.2	down	down	correct
POAI.US	Predictive Oncology Inc	20190506	0.727	0.727	0.6705	0.6727	2776	6.727	down	down	correct
PODD.US	Insulet Corporation	20190506	95.78	102.36	95.32	101.88	1453262	101.88	up	up	correct
POLA.US	Polar Power Inc	20190506	4.3	4.32	4.3	4.3	4211	4.3
POOL.US	Pool Corporation	20190506	182.54	186.18	182.54	185.88	354059	181.4474	up	up	correct
POPM.US	PopMail.com Inc	20190506	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190506	77.94	78.94	77.65	78.6	259496	38.5337	up	up	correct
POWL.US	Powell Industries Inc	20190506	29.61	30.52	29.59	30.24	16573	27.5818	up	up	correct
POWW.US	AMMO Inc	20190506	2.56	2.7	2.56	2.7	1100	2.7	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20190506	29.88	30.41	29.75	30.19	231251	27.599	up	up	correct
PPBT.US	Purple Biotech Ltd	20190506	0.103	0.108	0.103	0.106	114098	1.06	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20190506	27.71	28.78	27.27	28.75	1333123	28.75	up	up	correct
PPIH.US	Perma	20190506	8.85	8.89	8.84	8.84	4267	8.84	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20190506	5.19	5.19	5.04	5.04	1448	3.4761	down	down	correct
PPTA.US	Midas Gold Corp.	20190506	5.1153	5.3	5.05	5.0919	14238	5.0919	down	down	correct
PRAA.US	PRA Group Inc	20190506	28.35	28.95	28.245	28.83	106786	28.83	up	up	correct
PRDEX.US	PREDEX Funds	20190506	26.29	26.29	26.29	26.29	0	23.6381
PRDO.US	Perdoceo Education Corporation	20190506	17.99	18.43	17.78	18.29	425473	18.29	up	up	correct
PRFT.US	Perficient Inc	20190506	31.45	32.15	30.76	32	347391	32	up	up	correct
PRGS.US	Progress Software Corporation	20190506	45.01	46.035	44.75	45.43	354076	43.4744	up	down	incorrect
PRIM.US	Primoris Services Corporation	20190506	21.38	21.62	21.22	21.61	212609	21.0038	up	up	correct
PRIVX.US	Sharespost 100 Fund	20190506	29.5	29.5	29.5	29.5	0	28.921
PRLVX.US	PRLVX	20190506	29.41	29.41	29.41	29.41	0	28.8287
PROF.US	Profound Medical Corp	20190506	0.7013	0.7073	0.698	0.7	3951	7	down	down	correct
PROV.US	Provident Financial Holdings Inc	20190506	19.61	20.625	19.61	20.35	6032	18.5589	up	up	correct
PRPH.US	ProPhase Labs Inc	20190506	2.98	3.09	2.98	2.98	8562	2.517
PRPL.US	Purple Innovation Inc	20190506	5.1667	5.85	5.1667	5.85	9331	5.85	up	down	incorrect
PRPO.US	Precipio Inc	20190506	8.14	8.5	7.5	7.7	2546592	7.7	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20190506	11.11	11.56	10.95	11.48	71897	11.48	up	up	correct
PRTA.US	Prothena Corporation plc	20190506	10.2	10.57	10.2	10.56	356418	10.56	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20190506	5.9278	6.9	5.875	6.9	12080	6.9	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190506	5.22	5.54	5.22	5.45	264626	5.45	up	up	correct
PRTS.US	CarParts.com Inc	20190506	0.9695	1	0.961	0.961	6786	0.961	down	up	incorrect
PRVB.US	Provention Bio Inc	20190506	3.91	4.05	3.9	3.96	27263	3.96	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20190506	6.71	6.82	6.71	6.8	1109042	5.0671	up	up	correct
PSHG.US	Performance Shipping Inc	20190506	1.12	1.17	1.12	1.15	21374	11.2801	up	up	correct
PSMT.US	PriceSmart Inc	20190506	59.75	60.65	59.63	60.18	70907	58.728	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190506	18.8	18.8	18.8	18.8	0	16.2939
PSTI.US	Pluristem Therapeutics Inc	20190506	0.6853	0.69	0.655	0.6768	117841	6.768	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20190506	0.279	0.295	0.271	0.284	8347	14.2	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190506	5.98	6.28	5.69	6.12	72347	6.12	up	up	correct
PTC.US	PTC Inc	20190506	86.2	88.65	85.9436	88.29	750470	88.29	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190506	35.81	37.05	35.33	36.65	1784202	36.65	up	down	incorrect
PTDEX.US	PREDEX	20190506	26.3	26.3	26.3	26.3	0	23.7956
PTE.US	PolarityTE Inc	20190506	8.5	8.74	8.25	8.64	184159	8.64	up	up	correct
PTEN.US	Patterson	20190506	13.31	13.785	13.17	13.72	2992321	13.1161	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190506	10.01	10.39	10.01	10.1	176465	10.1	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20190506	30.3	30.4	30	30.1	7910	21.6798	down	down	correct
PTNR.US	Partner Communications Company Ltd	20190506	4.14	4.56	4.14	4.56	4200	4.56	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20190506	52.7	52.92	50.785	51.06	3338	25.53	down	down	correct
PULM.US	Pulmatrix Inc	20190506	1.11	1.11	1.05	1.1	680582	1.1	down	down	correct
PUYI.US	Puyi Inc	20190506	6.6	6.6	6.22	6.4	26148	6.4	down	up	incorrect
PVAC.US	Penn Virginia Corporation	20190506	40.54	44.29	40.3636	43.89	177285	43.89	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20190506	23.5	23.5	23.13	23.13	648	11.2217	down	down	correct
PWDEX.US	PREDEX	20190506	26.3	26.3	26.3	26.3	0	23.7956
PWFL.US	PowerFleet Inc	20190506	5.46	5.7618	5.44	5.65	53065	5.65	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20190506	44	44.01	43.4429	43.46	8073	25.3759	down	down	correct
PXLW.US	Pixelworks Inc	20190506	3.75	3.785	3.5	3.56	538382	3.56	down	down	correct
PXS.US	Pyxis Tankers Inc	20190506	1.15	1.2	1.12	1.16	54147	1.16	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20190506	109.44	111.12	108.58	110.85	4722565	110.85	up	up	correct
PZZA.US	Papa John's International Inc	20190506	52.48	53.48	52.25	53.48	1058384	51.6943	up	up	correct
QADA.US	QAD Inc	20190506	47.13	47.95	46.59	47.34	35736	46.7314	up	up	correct
QADB.US	QAD Inc	20190506	33.72	33.72	33.72	33.72	382	33.2386
QCOM.US	QUALCOMM Incorporated	20190506	86.33	88.695	86.14	88.25	15682130	82.4257	up	up	correct
QCRH.US	QCR Holdings Inc	20190506	33.92	35.39	33.5502	34.82	24194	34.2218	up	up	correct
QDEL.US	Quidel Corporation	20190506	65.57	67.92	65.33	67.2	171894	67.2	up	up	correct
QFIN.US	360 DigiTech Inc	20190506	20.16	21.97	20	21.23	108233	20.9434	up	up	correct
QIWI.US	QIWI plc	20190506	13.57	13.88	13.53	13.74	222134	10.8565	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190506	0.7876	1.09	0.76	0.87	95007	21.75	up	down	incorrect
QLYS.US	Qualys Inc	20190506	89.75	91.23	88.5703	89.75	395071	89.75
QMCO.US	Quantum Corporation	20190506	2.74	2.75	2.65	2.7	50566	2.7	down	up	incorrect
QNST.US	QuinStreet Inc	20190506	14.18	14.41	14.18	14.39	565292	14.39	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190506	22.89	23.11	22.81	23.1	102223	19.913	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190506	2.07	2.2	2.07	2.15	14727	2.15	up	up	correct
QRTEA.US	Qurate Retail Inc	20190506	17.09	17.35	17.09	17.32	2189186	9.8799	up	up	correct
QRTEB.US	Qurate Retail Inc	20190506	10.1224	10.1224	10.1224	10.1224	10	4.5703
QRVO.US	Qorvo Inc	20190506	73.15	74.74	72.61	74.33	1128498	74.33	up	up	correct
QTNT.US	Quotient Limited	20190506	9.01	9.32	8.92	9.29	139669	9.29	up	up	correct
QTRX.US	Quanterix Corporation	20190506	22.81	23.53	22.81	23.05	73506	23.05	up	up	correct
QTT.US	Qutoutiao Inc	20190506	6.99	7.25	6.63	6.81	3100669	68.1	down	down	correct
QUIK.US	QuickLogic Corporation	20190506	0.8	0.84	0.7561	0.82	153076	11.48	up	up	correct
QUMU.US	Qumu Corporation	20190506	4.18	4.54	4.15	4.5	251695	4.5	up	up	correct
QURE.US	uniQure N.V	20190506	57.83	60.58	56.43	60.27	377260	60.27	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20190506	3.63	3.69	3.5801	3.69	89111	3.69	up	up	correct
RAIL.US	FreightCar America Inc	20190506	6.59	6.8	6.41	6.56	94957	6.56	down	down	correct
RAND.US	Rand Capital Corporation	20190506	3	3	3	3	213	22.1709
RARE.US	Ultragenyx Pharmaceutical Inc	20190506	65.9	67.49	65.445	67.25	478589	67.25	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190506	1.65	2.1	1.645	2	375494	2	up	up	correct
RAVN.US	Raven Industries Inc	20190506	38.9	39.65	38.9	39.28	152052	38.372	up	up	correct
RBB.US	RBB Bancorp	20190506	19.51	20.335	19.51	19.86	16565	18.783	up	up	correct
RBBN.US	Ribbon Communications Inc	20190506	4.69	4.75	4.61	4.73	494952	4.73	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20190506	48.46	48.99	48.46	48.97	10203	45.3244	up	up	correct
RBCN.US	Rubicon Technology Inc	20190506	7.69	7.87	7.69	7.76	1263	7.76	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20190506	11.67	11.77	11.65	11.65	23971	11.65	down	down	correct
RBNC.US	Reliant Bancorp Inc	20190506	22.82	22.97	22.2897	22.85	4103	21.724	up	up	correct
RCAT.US	Red Cat Holdings Inc	20190506	0.004	0.004	0.0026	0.004	56	4.8
RCEL.US	AVITA Medical Inc	20190506	5.317	5.317	5.317	5.317	69208	26.585
RCIAX.US	Resource Credit Income Fund Class A Shar	20190506	11.04	11.04	11.04	11.04	0	9.0642
RCICX.US	Resource Credit Income Fund Class C	20190506	11.16	11.16	11.16	11.16	0	9.3592
RCII.US	Rent	20190506	24.5	25.2	24.27	25.05	1265906	23.0297	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190506	11.07	11.07	11.07	11.07	0	9.0503
RCILX.US	RCILX	20190506	11.03	11.03	11.03	11.03	0	9.5217
RCIWX.US	Resource Credit Income Fund Class W Shar	20190506	11.04	11.04	11.04	11.04	0	9.0974
RCKT.US	Rocket Pharmaceuticals Inc	20190506	18.38	19.54	17.5	19.27	210528	19.27	up	down	incorrect
RCKY.US	Rocky Brands Inc	20190506	26.49	26.665	26.02	26.11	25009	24.8026	down	down	correct
RCM.US	R1 RCM Inc	20190506	10.77	11	10.72	10.98	669409	10.98	up	up	correct
RCMT.US	RCM Technologies Inc	20190506	3.7285	3.98	3.71	3.86	2711	3.86	up	down	incorrect
RCON.US	Recon Technology Ltd	20190506	0.92	0.99	0.92	0.9342	3234	4.671	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190506	0.06	0.065	0.057	0.057	107196	11.4	down	up	incorrect
RDCM.US	RADCOM Ltd	20190506	8.69	8.9	8.65	8.7	11080	8.7	up	up	correct
RDFN.US	Redfin Corporation	20190506	19.9	20.5303	19.8	20.45	508328	20.45	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190506	7.6365	8.3	7.6365	8.11	148555	8.11	up	down	incorrect
RDI.US	Reading International Inc	20190506	15.07	15.35	15.07	15.32	15511	15.32	up	up	correct
RDNT.US	RadNet Inc	20190506	12.42	13.25	12.38	13.2	298988	13.2	up	up	correct
RDUS.US	Radius Health Inc	20190506	21.2	22.39	21.14	22.13	351436	22.13	up	up	correct
RDVT.US	Red Violet Inc	20190506	7.87	8.3987	7.87	8.3	56009	8.3	up	up	correct
RDWR.US	Radware Ltd	20190506	24.47	24.84	24.19	24.75	197212	24.75	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190506	9.81	10.08	9.8025	10.03	6862	10.03	up	down	incorrect
REED.US	Reed's Inc	20190506	3.53	3.66	3.41	3.5	133601	3.5	down	down	correct
REFR.US	Research Frontiers Incorporated	20190506	3	3.0721	2.7279	2.85	294768	2.85	down	up	incorrect
REG.US	Regency Centers Corporation	20190506	67.04	67.04	66.13	66.3	617940	59.0633	down	down	correct
REGI.US	Renewable Energy Group Inc	20190506	17.55	17.82	16.5305	17.48	2089983	17.48	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190506	332.2	344.92	332.2	344.23	916679	344.23	up	up	correct
REKR.US	Rekor Systems Inc	20190506	0.7	0.735	0.69	0.7046	160722	0.7046	up	up	correct
RELI.US	Reliance Global Group Inc	20190506	0.1534	0.1534	0.1507	0.1507	90	12.9165	down	down	correct
RELL.US	Richardson Electronics Ltd	20190506	5.86	5.9842	5.85	5.86	27371	5.2142
REPH.US	Recro Pharma Inc	20190506	8.88	9.07	8.88	9.06	375495	8.1256	up	up	correct
REPL.US	Replimune Group Inc	20190506	15.63	16.29	15.425	15.8	35375	15.8	up	up	correct
RESN.US	Resonant Inc	20190506	2.99	3	2.9	2.96	90884	2.96	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20190506	78.51	86.09	78.51	85.05	233013	85.05	up	up	correct
RETO.US	ReTo Eco	20190506	1.78	1.85	1.75	1.85	15588	1.85	up	up	correct
RFIL.US	RF Industries Ltd	20190506	7.65	7.77	7.49	7.5	10212	7.4016	down	up	incorrect
RGCO.US	RGC Resources Inc	20190506	26.67	27.24	26.58	26.58	2848	24.7678	down	down	correct
RGEN.US	Repligen Corporation	20190506	66.4	69.23	65.2	69.14	380968	69.14	up	up	correct
RGLD.US	Royal Gold Inc	20190506	81.13	82.06	80.65	81.61	451494	79.5237	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20190506	1.06	1.36	1.06	1.26	307041	1.26	up	up	correct
RGNX.US	REGENXBIO Inc	20190506	49.93	52.63	49.5853	52.32	384372	52.32	up	up	correct
RGP.US	Resources Connection Inc	20190506	16.45	16.55	16.34	16.46	154700	14.7652	up	up	correct
RIBT.US	RiceBran Technologies	20190506	3	3.05	2.945	3	154043	3
RICK.US	RCI Hospitality Holdings Inc	20190506	23	23.555	23	23.11	11517	22.7504	up	up	correct
RIDE.US	Lordstown Motors Corp	20190506	9.81	9.81	9.81	9.81	100	9.81
RIGL.US	Rigel Pharmaceuticals Inc	20190506	2.26	2.39	2.23	2.38	965204	2.38	up	up	correct
RILY.US	B. Riley Financial Inc	20190506	19.49	19.58	19.18	19.55	46760	16.8803	up	up	correct
RIOT.US	Riot Blockchain Inc	20190506	4.5	4.66	4.3	4.61	916857	4.61	up	up	correct
RIVE.US	Riverview Financial Corporation	20190506	11.2	11.21	11.19	11.2	1443	10.7584
RKDA.US	Arcadia Biosciences Inc	20190506	5.91	5.98	5.8	5.85	49581	5.85	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20190506	1.72	1.88	1.72	1.8	3671	7.2	up	up	correct
RMBL.US	RumbleON Inc	20190506	4.83	5.24	4.79	5.11	4017	102.2	up	up	correct
RMBS.US	Rambus Inc	20190506	11.4	11.65	11.38	11.63	639860	11.63	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190506	9.48	9.7099	9.2	9.5	28684	9.0016	up	down	incorrect
RMNI.US	Rimini Street Inc	20190506	5.08	5.18	5.08	5.15	45833	5.15	up	up	correct
RMR.US	The RMR Group Inc	20190506	56.9	57.59	55.22	56.06	86498	43.2916	down	down	correct
RMRM.US	RMR Mortgage Trust	20190506	18.56	18.78	18.56	18.73	23100	15.9138	up	up	correct
RMTI.US	Rockwell Medical Inc	20190506	5.34	5.69	5.13	5.64	560727	5.64	up	down	incorrect
RNDB.US	Randolph Bancorp Inc	20190506	15	15.08	15	15	2329	14.9138
RNST.US	Renasant Corporation	20190506	36.83	37.21	36.53	37.13	175167	34.4327	up	up	correct
RNWK.US	RealNetworks Inc	20190506	2.33	2.33	2.22	2.24	74061	2.24	down	down	correct
ROAD.US	Construction Partners Inc	20190506	13.03	13.23	12.25	12.36	83813	12.36	down	down	correct
ROCK.US	Gibraltar Industries Inc	20190506	37.31	39.51	37.31	39.49	237657	39.49	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190506	17.8	18.01	17.77	17.96	705595	16.596	up	down	incorrect
ROKU.US	Roku Inc	20190506	63.05	66.2	62.5646	65.75	8644004	65.75	up	up	correct
ROLL.US	RBC Bearings Incorporated	20190506	140.31	141.77	140.22	141.1	110231	141.1	up	up	correct
ROST.US	Ross Stores Inc	20190506	95.73	97.68	95.5525	97.39	1163800	95.4624	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20190506	10.23	10.24	10.22	10.23	71474	10.23
RPD.US	Rapid7 Inc	20190506	50.36	53.05	49.56	52.9	687716	52.9	up	up	correct
RRBI.US	Red River Bancshares Inc	20190506	49.5	50.733	47.45	48.39	13300	47.8744	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190506	33.41	34.45	33.41	33.75	259700	33.75	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20190506	25.87	26.3	25.79	26.07	213406	24.0221	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20190506	0.1025	0.105	0.095	0.095	100429	0.95	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20190506	15.14	16.05	15.14	16	253065	16	up	up	correct
RUN.US	Sunrun Inc	20190506	15.6	16.52	15.51	16.46	1037043	16.46	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190506	41.62	43.11	41.62	42.31	223632	27.1589	up	up	correct
RUSHB.US	Rush Enterprises Inc	20190506	41.96	43.24	41.96	42.93	9780	27.4915	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190506	26.37	26.915	26.28	26.47	237616	25.799	up	up	correct
RVNC.US	Revance Therapeutics Inc	20190506	13.33	13.65	13.19	13.61	199124	13.61	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190506	0.199	0.2	0.19	0.2	151352	0.2	up	up	correct
RVSB.US	Riverview Bancorp Inc	20190506	7.61	7.8	7.61	7.75	47470	7.1526	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20190506	3.66	3.8899	3.56	3.71	334796	3.71	up	up	correct
RYAAY.US	Ryanair Holdings plc	20190506	75.45	76.31	74.1	75.01	415169	75.01	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20190506	25.42	25.77	25.235	25.65	64079	25.65	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20190506	26.85	26.8868	26.7727	26.85	9119	23.2746
SABR.US	Sabre Corporation	20190506	21.49	21.59	20.68	21.25	3413313	20.3	down	down	correct
SAFM.US	Sanderson Farms Inc	20190506	149.95	153.92	149.25	153.24	401823	149.2845	up	up	correct
SAFT.US	Safety Insurance Group Inc	20190506	93.72	95.88	93.72	95.73	30751	85.1014	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190506	162.22	171.635	162.22	171.03	410002	171.03	up	up	correct
SAIA.US	Saia Inc	20190506	66.83	69.26	63.53	68.9	218092	68.9	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20190506	38.56	39.9415	38.56	38.8	2588	35.8991	up	up	correct
SALM.US	Salem Media Group Inc	20190506	2.17	2.17	2.12	2.135	38362	1.9136	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190506	15	15.02	14.5	14.5	6996	12.739	down	down	correct
SANM.US	Sanmina Corporation	20190506	32.86	34.52	32.6	34.21	565000	34.21	up	up	correct
SANW.US	S&W Seed Company	20190506	2.94	2.99	2.93	2.93	9042	2.93	down	up	incorrect
SASR.US	Sandy Spring Bancorp Inc	20190506	35.12	35.76	35.06	35.67	125129	32.2513	up	down	incorrect
SATS.US	EchoStar Corporation	20190506	39.28	40.2	37.3511	40.1	161882	32.4959	up	up	correct
SAVA.US	Cassava Sciences Inc	20190506	1.07	1.1	1	1.1	95482	1.1	up	up	correct
SBAC.US	SBA Communications Corporation	20190506	206.52	207.509	205	206.04	390126	202.5795	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190506	27.94	28.58	27.87	28.54	278435	28.207	up	up	correct
SBET.US	Sharplink Gaming Ltd	20190506	1.64	1.74	1.61	1.72	22400	1.72	up	up	correct
SBFG.US	SB Financial Group Inc	20190506	18.21	18.41	18.21	18.22	2831	17.0607	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20190506	50.55	63.18	49.5	60.48	16069460	56.0511	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190506	8.79	8.79	8.42	8.68	647798	7.4782	down	down	correct
SBNY.US	Signature Bank	20190506	130.66	134.01	130.66	133.53	281687	128.2093	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20190506	19.8	20.04	19.7	19.9	1143572	15.9378	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20190506	35.31	35.965	35.31	35.86	79107	32.2566	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190506	9.7	10.09	9.7	9.87	37502	9.8261	up	down	incorrect
SBUX.US	Starbucks Corporation	20190506	77.2	78.08	77.02	78.06	5607843	74.2345	up	up	correct
SCHL.US	Scholastic Corporation	20190506	40.67	41.31	40.45	41.27	86793	39.2074	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20190506	23.94	24.55	23.92	24.42	145290	22.4412	up	up	correct
SCKT.US	Socket Mobile Inc	20190506	2.3	2.5	2.2713	2.38	12364	2.38	up	up	correct
SCOA.US	Scion Tech Growth I	20190506	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190506	12.34	12.735	12.18	12.66	175239	12.66	up	up	correct
SCPH.US	scPharmaceuticals Inc	20190506	3.5	3.65	3.27	3.59	46557	3.59	up	up	correct
SCPL.US	SciPlay Corporation	20190506	14.78	15.41	14.46	14.82	1468431	14.82	up	up	correct
SCR.US	Score Media and Gaming Inc	20190506	0.2663	0.28	0.2663	0.28	9107	0.28	up	down	incorrect
SCSC.US	ScanSource Inc	20190506	37.83	37.83	35.78	36.6	143384	36.6	down	down	correct
SCVL.US	Shoe Carnival Inc	20190506	35.55	35.9	34.9	34.97	445158	17.0099	down	down	correct
SCWX.US	SecureWorks Corp	20190506	18.07	18.9	17.51	18.47	95214	18.47	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20190506	1.44	1.54	1.4	1.53	81892	15.3	up	up	correct
SEAC.US	SeaChange International Inc	20190506	1.32	1.38	1.3	1.34	36592	1.34	up	up	correct
SECO.US	Secoo Holding Limited	20190506	9.02	9.82	9.01	9.7	87479	9.7	up	down	incorrect
SEDG.US	SolarEdge Technologies Inc	20190506	43.74	44.2	43.1	43.88	832595	43.88	up	up	correct
SEED.US	Origin Agritech Limited	20190506	6.25	6.4623	6.25	6.45	4026	6.45	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20190506	2.93	3.02	2.8707	3.02	479155	3.02	up	up	correct
SEIC.US	SEI Investments Company	20190506	52.77	54.21	52.15	53.9	608025	51.9509	up	up	correct
SELB.US	Selecta Biosciences Inc	20190506	2.26	2.39	2.22	2.3	115801	2.3	up	up	correct
SELF.US	Global Self Storage Inc	20190506	3.82	3.8299	3.74	3.74	138577	3.1925	down	down	correct
SENEA.US	Seneca Foods Corporation	20190506	24.72	25	24.34	24.63	14065	24.63	down	down	correct
SESN.US	Sesen Bio Inc	20190506	1.26	1.38	1.25	1.34	1947841	1.34	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20190506	34.25	34.3	34.25	34.25	1322	32.2823
SFBS.US	ServisFirst Bancshares Inc	20190506	34.07	34.87	33.55	34.81	148628	33.3206	up	up	correct
SFET.US	Safe	20190506	2.29	2.41	2.25	2.28	16403	45.6	down	down	correct
SFIX.US	Stitch Fix Inc	20190506	27.42	27.54	26.71	27.37	1294514	27.37	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190506	21.97	22.57	21.85	22.51	2473051	22.51	up	up	correct
SFNC.US	Simmons First National Corporation	20190506	25.48	25.97	25.48	25.73	487864	23.6703	up	up	correct
SFST.US	Southern First Bancshares Inc	20190506	37.06	37.85	37.06	37.65	5531	37.65	up	down	incorrect
SGA.US	Saga Communications Inc	20190506	31.28	31.69	31.13	31.13	1223	28.6184	down	up	incorrect
SGBX.US	SG Blocks Inc	20190506	1.16	1.2394	1.07	1.18	758	23.6	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20190506	16.39	17.2	16.39	16.61	7314	15.6311	up	up	correct
SGEN.US	Seagen Inc	20190506	66.11	68.61	66.08	68.44	494673	68.44	up	up	correct
SGH.US	SMART Global Holdings Inc	20190506	21.74	22.37	21.1542	22.26	177951	22.26	up	up	correct
SGLB.US	Sigma Labs Inc	20190506	1.49	1.69	1.4603	1.47	62677	14.7	down	down	correct
SGMA.US	SigmaTron International Inc	20190506	2.69	2.69	2.62	2.62	11773	2.62	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190506	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190506	11.25	11.99	11.25	11.93	1145151	11.93	up	up	correct
SGMS.US	Scientific Games Corporation	20190506	20.74	21.41	20.3903	20.7	1475402	20.7	down	down	correct
SGOC.US	SGOCO Group Ltd	20190506	1.01	1.01	1.01	1.01	1121	1.01
SGRP.US	SPAR Group Inc	20190506	0.67	0.689	0.65	0.657	31502	0.657	down	down	correct
SGRY.US	Surgery Partners Inc	20190506	10.84	11.31	10.84	11.26	326562	11.26	up	up	correct
SHBI.US	Shore Bancshares Inc	20190506	16.25	16.39	15.94	15.96	3602	14.578	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20190506	41.98	42.34	41.86	42.11	71353	26.032	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190506	4.15	4.1708	3.81	3.87	3182	61.92	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20190506	0.0465	0.0465	0.0465	0.0465	1000	0.0465
SHOO.US	Steven Madden Ltd	20190506	36.04	36.34	35.11	35.24	733661	34.1525	down	up	incorrect
SHYF.US	The Shyft Group Inc	20190506	9.25	9.7	9.15	9.63	126351	9.4736	up	up	correct
SIBN.US	SI	20190506	16.93	17.52	16.81	17.06	73932	17.06	up	up	correct
SIEB.US	Siebert Financial Corp	20190506	10.7346	10.78	10.25	10.42	7744	10.42	down	up	incorrect
SIEN.US	Sientra Inc	20190506	8.25	8.77	8.15	8.73	652250	8.73	up	up	correct
SIFY.US	Sify Technologies Limited	20190506	1.42	1.42	1.39	1.42	10127	1.4019
SIGA.US	SIGA Technologies Inc	20190506	5.34	5.63	5.34	5.58	87169	5.58	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190506	70.24	72.05	69.25	71.87	170919	69.1111	up	up	correct
SILC.US	Silicom Ltd	20190506	31.82	32.3	31	32.26	26799	32.26	up	up	correct
SILK.US	Silk Road Medical Inc	20190506	38	40.82	37.59	39.45	200211	39.45	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190506	39.36	40.07	38.54	40	390585	36.8759	up	up	correct
SINO.US	Sino	20190506	0.8911	0.8911	0.85	0.89	7540	4.45	down	down	correct
SINT.US	Sintx Technologies Inc	20190506	0.21	0.21	0.2	0.2043	7105	6.129	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190506	1.14	1.15	1.09	1.14	86188	9.12
SIRI.US	Sirius XM Holdings Inc	20190506	5.79	5.86	5.78	5.84	23343095	5.6928	up	down	incorrect
SISI.US	Shineco Inc	20190506	1.1	1.15	1.08	1.15	128055	1.15	up	up	correct
SIVB.US	SVB Financial Group	20190506	251.76	259.55	251.76	257.66	362883	257.66	up	down	incorrect
SKYW.US	SkyWest Inc	20190506	60.67	61.79	60.018	61.55	188100	60.8658	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190506	104.03	105.8	103.3	105.01	245778	105.01	up	up	correct
SLDB.US	Solid Biosciences Inc	20190506	9.65	9.8399	9.47	9.76	206799	9.76	up	up	correct
SLGG.US	Super League Gaming Inc	20190506	8.2	8.6	7.82	8.35	217045	8.35	up	up	correct
SLGL.US	Sol	20190506	7.03	7.195	7	7.02	7751	7.02	down	down	correct
SLGN.US	Silgan Holdings Inc	20190506	30.13	30.63	30	30.25	444568	29.0996	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190506	0.2117	0.23	0.2117	0.217	91892	1.085	up	up	correct
SLM.US	SLM Corporation	20190506	10.06	10.425	10	10.36	3583146	10.0094	up	up	correct
SLMBP.US	SLM Corporation	20190506	65.81	65.91	65.81	65.91	764	57.0302	up	up	correct
SLNG.US	Stabilis Solutions Inc	20190506	0.82	0.82	0.8	0.81	31829	6.48	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20190506	1.2	1.2	1.2	1.2	1000	1.2
SLNO.US	Soleno Therapeutics Inc	20190506	2.06	2.07	2.02	2.02	47679	2.02	down	down	correct
SLP.US	Simulations Plus Inc	20190506	23.01	23.3	22.8782	23.16	36972	22.8965	up	up	correct
SLRC.US	SLR Investment Corp	20190506	21.38	21.55	21.3589	21.46	35907	16.6994	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190506	0.4575	0.46	0.4036	0.4534	220821	11.335	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20190506	0.9725	1	0.9501	0.97	2334	48.5	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190506	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190506	33.45	33.65	33.1344	33.41	7306	31.7345	down	down	correct
SMBK.US	SmartFinancial Inc	20190506	21.1	21.49	20.825	21.31	20750	20.782	up	up	correct
SMCI.US	Super Micro Computer Inc	20190506	22.545	22.55	22.25	22.5	167846	22.5	down	down	correct
SMED.US	Sharps Compliance Corp	20190506	3.44	3.56	3.3315	3.4	11152	3.4	down	down	correct
SMID.US	Smith	20190506	8.7	8.75	8.6	8.73	5795	8.6435	up	up	correct
SMIT.US	Schmitt Industries Inc	20190506	2.37	2.37	2.26	2.26	1599	2.26	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190506	44.02	46	44	45.5	112811	45.5	up	up	correct
SMMF.US	Summit Financial Group Inc	20190506	26.12	26.25	26.09	26.15	31633	24.0249	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190506	1.75	1.83	1.75	1.76	4291	1.76	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20190506	22.12	22.78	22.12	22.7	212531	22.7	up	up	correct
SMSI.US	Smith Micro Software Inc	20190506	3.17	3.3	3.13	3.16	131627	3.16	down	up	incorrect
SMTC.US	Semtech Corporation	20190506	52.8	53.88	52.56	53.73	275335	53.73	up	up	correct
SNBR.US	Sleep Number Corporation	20190506	34.69	35.685	34.58	35.58	433600	35.58	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20190506	5.16	5.39	5.16	5.25	258452	5.25	up	up	correct
SND.US	Smart Sand Inc	20190506	3.81	3.92	3.73	3.87	254233	3.87	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190506	6.98	7.5625	6.81	7.36	200097	7.36	up	up	correct
SNES.US	SenesTech Inc	20190506	1.85	1.85	1.71	1.83	20462	36.6	down	down	correct
SNEX.US	StoneX Group Inc	20190506	39.2	40.745	39.2	39.93	65016	39.93	up	up	correct
SNFCA.US	Security National Financial Corporation	20190506	4.7666	4.8688	4.7015	4.7108	5749	4.4865	down	down	correct
SNGX.US	Soligenix Inc	20190506	0.6782	0.72	0.6782	0.6959	28705	0.6959	up	down	incorrect
SNGXW.US	Soligenix Inc. Warrant	20190506	0.1	0.1	0.1	0.1	170	0.1
SNOA.US	Sonoma Pharmaceuticals Inc	20190506	0.852	0.89	0.842	0.859	1704	7.731	up	up	correct
SNPS.US	Synopsys Inc	20190506	119.18	121.83	118.37	121.53	744599	121.53	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190506	5.12	5.18	5.07	5.08	3859	2.782	down	up	incorrect
SNY.US	Sanofi	20190506	42.48	43.48	42.44	43.41	1535918	38.7178	up	up	correct
SOHO.US	Sotherly Hotels Inc	20190506	7.04	7.2	7	7.16	29912	6.3888	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20190506	25.24	25.3	25.1196	25.225	2260	22.2683	down	down	correct
SOHON.US	Sotherly Hotels Inc	20190506	25.45	25.5	25.28	25.39	10230	22.353	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20190506	25.1728	25.2335	25.1127	25.2335	500	22.1199	up	up	correct
SOHU.US	Sohu.com Limited	20190506	19.14	19.5	18.74	19.02	673053	19.02	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20190506	3.23	3.34	3.16	3.24	640672	3.24	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190506	0.845	0.91	0.8301	0.91	15900	0.91	up	up	correct
SOLY.US	Soliton Inc	20190506	12.23	12.23	11.56	11.64	123300	11.64	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190506	1.52	1.52	1.49	1.49	759	38.74	down	down	correct
SONO.US	Sonos Inc	20190506	10.94	11.37	10.93	11.25	733926	11.25	up	up	correct
SOTK.US	Sono	20190506	2	2.4	1.95	2.4	1557	2.4	up	up	correct
SP.US	SP Plus Corporation	20190506	33.43	33.975	33.1654	33.89	189869	33.89	up	up	correct
SPCB.US	SuperCom Ltd	20190506	1.41	1.43	1.39	1.43	25883	1.43	up	down	incorrect
SPI.US	SPI Energy Co. Ltd	20190506	4.23	4.37	4.05	4.1	27797	4.1	down	down	correct
SPLK.US	Splunk Inc	20190506	131.01	135.5388	129.2	135.1	729051	135.1	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20190506	15.12	15.5	14.99	15.49	65705	15.49	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190506	14.72	14.79	13.845	14.325	471273	13.9118	down	up	incorrect
SPOK.US	Spok Holdings Inc	20190506	14.24	14.37	14.17	14.3	43294	12.56	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190506	9.56	9.96	9.45	9.92	589243	9.92	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190506	11.19	11.64	11.1	11.45	35497	11.45	up	up	correct
SPSC.US	SPS Commerce Inc	20190506	105.06	107.91	105.06	107.01	298154	53.505	up	up	correct
SPTN.US	SpartanNash Company	20190506	15.64	16.16	15.51	16.1	374734	14.1587	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190506	4.52	4.53	4.38	4.42	175747	4.42	down	up	incorrect
SPWR.US	SunPower Corporation	20190506	7.3784	7.6183	7.3484	7.5583	1558963	4.9498	up	up	correct
SQBG.US	Sequential Brands Group Inc	20190506	1.05	1.05	0.9358	0.986	3993	39.44	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20190506	42	42	37.6	39.6	3993	39.6	down	down	correct
SRAX.US	SRAX Inc	20190506	4.68	4.78	4.4	4.47	236293	4.47	down	down	correct
SRCE.US	1st Source Corporation	20190506	48.05	48.665	47.39	48.52	47996	45.2475	up	down	incorrect
SRCL.US	Stericycle Inc	20190506	51.56	53	51.18	51.8	1971294	51.8	up	down	incorrect
SRDX.US	Surmodics Inc	20190506	44.4	45.81	43.47	44.79	156434	44.79	up	up	correct
SREV.US	ServiceSource International Inc	20190506	1.07	1.09	1.02	1.06	152344	1.06	down	down	correct
SRGA.US	Surgalign Holdings Inc	20190506	5.4	5.425	5.17	5.3	150662	5.3	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20190506	3.56	3.825	3.51	3.77	854126	3.77	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20190506	118.12	121.74	117.45	121.59	716098	121.59	up	up	correct
SRRA.US	Sierra Oncology Inc	20190506	1.4	1.5	1.39	1.47	336115	58.8	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190506	8.11	8.11	8.11	8.11	0	39.9779
SRRK.US	Scholar Rock Holding Corporation	20190506	21.75	23.35	21.75	22.45	33630	22.45	up	up	correct
SRTS.US	Sensus Healthcare Inc	20190506	6.389	6.5	6.24	6.39	11192	6.39	up	up	correct
SSB.US	South State Corporation	20190506	75.02	76.31	73.77	75.94	77810	70.79	up	up	correct
SSBI.US	Summit State Bank	20190506	11.69	11.69	11.69	11.69	184	9.596
SSKN.US	STRATA Skin Sciences Inc	20190506	2.6	2.68	2.6	2.63	15890	2.63	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20190506	58.54	60.59	58.33	60.5	1170177	59.0768	up	up	correct
SSNT.US	SilverSun Technologies Inc	20190506	2.6001	2.6001	2.6	2.6	623	1.9714	down	down	correct
SSP.US	The E.W. Scripps Company	20190506	22.03	22.76	22.03	22.61	473471	21.9251	up	up	correct
SSRM.US	SSR Mining Inc	20190506	11.1	11.32	11.04	11.17	456851	11.0322	up	up	correct
SSSS.US	SuRo Capital Corp	20190506	6.98	7.14	6.85	7.11	283000	3.7924	up	up	correct
SSTI.US	ShotSpotter Inc	20190506	53.35	58.61	53.08	58.08	163361	58.08	up	up	correct
SSYS.US	Stratasys Ltd	20190506	25.64	25.9	25.12	25.69	928168	25.69	up	up	correct
STAA.US	STAAR Surgical Company	20190506	25.5	27.62	25.11	27.01	1123790	27.01	up	up	correct
STAB.US	Statera Biopharma Inc	20190506	1.49	1.61	1.45	1.47	23800	1.47	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20190506	1.66	1.75	1.66	1.7	24586	9.9538	up	up	correct
STBA.US	S&T Bancorp Inc	20190506	40.16	41.03	40.04	40.95	77320	37.1283	up	up	correct
STCN.US	Steel Connect Inc	20190506	1.9	1.97	1.88	1.89	20141	1.89	down	down	correct
STFC.US	State Auto Financial Corporation	20190506	33.48	34.59	33.25	34.45	162683	32.9141	up	down	incorrect
STGW.US	MDC Partners Inc	20190506	2.14	2.255	2.08	2.17	518889	2.17	up	down	incorrect
STIM.US	Neuronetics Inc	20190506	16.21	17.27	15.9921	17.13	126917	17.13	up	up	correct
STKL.US	SunOpta Inc	20190506	3.43	3.565	3.37	3.53	181011	3.53	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20190506	3.65	4	3.65	3.75	62757	3.75	up	up	correct
STLD.US	Steel Dynamics Inc	20190506	32.29	32.8099	32.05	32.59	1989572	30.2473	up	up	correct
STND.US	Standard AVB Financial Corp	20190506	27.89	27.89	27.57	27.57	816	25.8627	down	down	correct
STNE.US	StoneCo Ltd	20190506	26.6	27.89	26.5	27.57	3192614	27.57	up	up	correct
STRA.US	Strategic Education Inc	20190506	161.83	168.12	160.07	167.06	209516	158.358	up	up	correct
STRL.US	Sterling Construction Company Inc	20190506	13.58	13.91	13.52	13.84	150682	13.84	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20190506	1.11	1.15	1.11	1.12	25172	1.12	up	up	correct
STRO.US	Sutro Biopharma Inc	20190506	10.06	10.48	10.06	10.31	4765	10.31	up	up	correct
STRR.US	Star Equity Holdings Inc	20190506	0.6378	0.6378	0.553	0.5541	8360	5.541	down	down	correct
STRS.US	Stratus Properties Inc	20190506	26.9	26.9	26.26	26.26	4347	26.26	down	down	correct
STRT.US	Strattec Security Corporation	20190506	29.22	29.22	28.56	28.56	2894	27.8348	down	down	correct
STX.US	Seagate Technology Holdings plc	20190506	47.88	49.57	47.75	49.37	3265846	43.7387	up	down	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20190506	22.25	22.75	22.05	22.31	13241	21.69	up	up	correct
SUMR.US	Summer Infant Inc	20190506	0.6951	0.731	0.6951	0.71	1482	6.39	up	up	correct
SUNS.US	SLR Senior Investment Corp	20190506	17.15	17.25	17.1111	17.19	28724	13.7295	up	up	correct
SUNW.US	Sunworks Inc	20190506	1.29	1.74	1.28	1.67	696959	11.69	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20190506	37.27	38.52	37.2	38.34	378187	38.34	up	up	correct
SURF.US	Surface Oncology Inc	20190506	4.85	5.085	4.8341	4.89	63981	4.89	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20190506	0.8174	0.83	0.8	0.82	31349	41	up	up	correct
SVBI.US	Severn Bancorp Inc	20190506	8.95	9.3	8.88	9.25	7707	8.8022	up	up	correct
SVC.US	Service Properties Trust	20190506	26.13	26.51	26.13	26.34	841350	24.4928	up	up	correct
SVRA.US	Savara Inc	20190506	10.99	11.24	10.85	11.12	160986	11.12	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190506	11.33	11.393	11.15	11.2201	12751	11.2201	down	down	correct
SWAV.US	ShockWave Medical Inc	20190506	42.99	47.8	42.07	46.4	500774	46.4	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190506	7.5096	7.6095	7.4635	7.5788	464977	7.4331	up	up	correct
SWET.US	Athlon Acquisition Corp	20190506	0.0008	0.0008	0.0008	0.0008	680000	0.0008
SWIR.US	Sierra Wireless Inc	20190506	13.14	13.32	12.95	13.25	183534	13.25	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20190506	9.75	9.75	9.75	9.75	676	9.75
SWKS.US	Skyworks Solutions Inc	20190506	84.04	86.79	83.76	86.52	2326546	82.8835	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20190506	19.52	19.96	19.32	19.8	48150	19.8	up	up	correct
SY.US	So	20190506	18.65	22.8	18.21	20.27	3490870	20.27	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20190506	35.01	35.86	34.92	35.64	27683	33.1869	up	down	incorrect
SYBX.US	Synlogic Inc	20190506	8.51	8.75	8.35	8.68	55073	8.68	up	up	correct
SYNA.US	Synaptics Incorporated	20190506	35.43	35.65	34.43	34.82	1132185	34.82	down	down	correct
SYNC.US	Synacor Inc	20190506	1.6	1.62	1.54	1.55	92044	1.55	down	up	incorrect
SYNH.US	Syneos Health Inc	20190506	46.54	47.65	46.335	47.04	972266	47.04	up	up	correct
SYNL.US	Synalloy Corporation	20190506	18.6669	18.89	18.49	18.68	19975	18.68	up	up	correct
SYPR.US	Sypris Solutions Inc	20190506	0.99	0.99	0.9457	0.9457	5403	0.9457	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190506	6.76	7.07	6.72	7	198784	7	up	up	correct
TA.US	TravelCenters of America Inc	20190506	3.96	4.07	3.96	4.07	11664	20.35	up	up	correct
TACO.US	Del Taco Restaurants Inc	20190506	10.92	11.71	10.76	11.71	1031903	11.5077	up	up	correct
TACT.US	TransAct Technologies Incorporated	20190506	9.65	9.8316	9.2276	9.26	12405	9.0255	down	down	correct
TAIT.US	Taitron Components Incorporated	20190506	5.53	6.27	5.1	6.13	581030	5.4385	up	up	correct
TANH.US	Tantech Holdings Ltd	20190506	1.51	1.55	1.51	1.53	134062	1.53	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190506	25.7	25.9518	25.66	25.815	3227	21.0296	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190506	25.476	25.476	25.38	25.38	2731	20.3823	down	up	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190506	25.2462	25.2499	25.14	25.2223	3131	20.595	down	down	correct
TAOP.US	Taoping Inc	20190506	1.0092	1.0092	0.9504	1	3046	6	down	down	correct
TARA.US	Protara Therapeutics Inc	20190506	0.423	0.435	0.41	0.4246	2705	16.984	up	down	incorrect
TAST.US	Carrols Restaurant Group Inc	20190506	10.21	10.54	10.0098	10.5	148610	9.5282	up	up	correct
TATT.US	TAT Technologies Ltd	20190506	6.4	6.4	6.4	6.4	411	6.4
TAYD.US	Taylor Devices Inc	20190506	11.865	12.01	11.7174	12.01	729	12.01	up	up	correct
TBBK.US	The Bancorp Inc	20190506	10.17	10.5	10.1279	10.46	154108	10.46	up	up	correct
TBK.US	Triumph Bancorp Inc	20190506	30.78	31.68	30.78	31.65	140983	31.65	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20190506	1	1.04	0.93	1.025	57791	10.25	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190506	0.13	0.13	0.0999	0.1	8900	0.1	down	up	incorrect
TBNK.US	Territorial Bancorp Inc	20190506	29.1818	29.1818	28.88	28.88	3612	25.5181	down	down	correct
TBPH.US	Theravance Biopharma Inc	20190506	24.73	25.38	24.72	25.09	143500	25.09	up	up	correct
TC.US	TuanChe ADR	20190506	6.95	7	6.9	6.9	102030	27.6	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190506	64.83	66.61	64.42	66.19	389456	66.19	up	up	correct
TCBK.US	TriCo Bancshares	20190506	40.77	41.31	40.7	41.23	33043	38.5046	up	up	correct
TCCO.US	Technical Communications Corporation	20190506	4.3	4.35	3.945	4.1	22504	4.1	down	down	correct
TCDA.US	Tricida Inc	20190506	32.87	34.52	32.87	34.49	122750	34.49	up	up	correct
TCFC.US	The Community Financial Corporation	20190506	30.52	30.59	30.21	30.25	2498	29.0069	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20190506	54.89	55.62	52.13	55.59	377326	55.59	up	up	correct
TCOM.US	Trip.com Group Limited	20190506	41.93	42.16	40.9	41.95	6668737	41.95	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20190506	0.6546	0.71	0.65	0.695	47252	6.95	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20190506	14.56	14.75	14.5	14.71	165682	11.0311	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190506	16.07	17.4127	16.07	16.11	16178	16.11	up	up	correct
TCX.US	Tucows Inc	20190506	85.54	87.42	85.54	87.34	39387	87.34	up	up	correct
TEAM.US	Atlassian Corporation Plc	20190506	107	110.9	106.11	110.57	840981	110.57	up	up	correct
TECH.US	Bio	20190506	201.8	207.84	201.8	207.35	152994	204.7066	up	up	correct
TEDU.US	Tarena International Inc	20190506	4.77	5	4.65	4.73	5989	23.65	down	up	incorrect
TELL.US	Tellurian Inc	20190506	9.18	9.34	8.98	9.17	1415698	9.17	down	down	correct
TENB.US	Tenable Holdings Inc	20190506	29.46	30.075	29.06	29.94	1682559	29.94	up	up	correct
TENX.US	Tenax Therapeutics Inc	20190506	1.52	1.63	1.481	1.59	101909	1.59	up	up	correct
TER.US	Teradyne Inc	20190506	47.93	48.9	47.38	48.58	1913660	47.9333	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190506	19.04	19.9499	19.04	19.7	72379	18.833	up	up	correct
TFSL.US	TFS Financial Corporation	20190506	17.2	17.29	17.0915	17.15	257578	14.57	down	up	incorrect
TGA.US	TransGlobe Energy Corporation	20190506	1.88	1.88	1.8491	1.87	148526	1.7046	down	down	correct
TGLS.US	Tecnoglass Inc	20190506	7.13	7.2855	7.1	7.12	25543	6.6878	down	down	correct
TGTX.US	TG Therapeutics Inc	20190506	7.95	8.47	7.93	8.45	1411166	8.45	up	down	incorrect
TH.US	Target Hospitality Corp	20190506	10.44	10.84	10.36	10.64	118361	10.64	up	down	incorrect
THFF.US	First Financial Corporation	20190506	41.27	42.08	41.14	41.82	17658	39.213	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20190506	0.46	0.46	0.46	0.46	0	0.46
THMO.US	ThermoGenesis Holdings Inc	20190506	0.255	0.283	0.255	0.264	4399	2.64	up	up	correct
THRM.US	Gentherm Incorporated	20190506	40.71	41.77	40.385	41.64	241634	41.64	up	up	correct
THTX.US	Theratechnologies Inc	20190506	5.11	5.3005	5.11	5.271	12018	5.271	up	up	correct
THWWW.US	Target Hospitality Corp	20190506	1.95	2.1	1.9	2.05	73300	2.05	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20190506	56.79	57.46	56.7558	57.2	6557	55.6003	up	up	correct
TIGR.US	UP Fintech Holding Limited	20190506	12.29	12.95	12.202	12.61	2903800	12.61	up	down	incorrect
TILE.US	Interface Inc	20190506	16.19	16.655	16.19	16.59	322371	16.1084	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190506	30.03	30.03	30.03	30.03	0	26.3012
TIPPX.US	Total Income + Real Estate Fund CL C	20190506	29.06	29.06	29.06	29.06	0	25.0347
TIPRX.US	Totl In Rl Est A	20190506	30.18	30.18	30.18	30.18	0	26.4454
TIPT.US	Tiptree Inc	20190506	5.5	5.78	5.5	5.66	14156	5.3215	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20190506	30.63	30.63	30.63	30.63	0	26.8705
TITN.US	Titan Machinery Inc	20190506	17.09	17.4	16.95	17.24	133791	17.24	up	up	correct
TLF.US	Tandy Leather Factory Inc	20190506	12.7	12.75	12.7	12.75	700	11.8159	up	down	incorrect
TLGT.US	Teligent Inc	20190506	0.9133	0.995	0.91	0.985	47351	9.85	up	down	incorrect
TLRY.US	Tilray Inc	20190506	49.4	49.95	49.11	49.79	615373	49.79	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20190506	8.15	8.9	8	8.8445	2595	1.7689	up	up	correct
TMDI.US	Titan Medical Inc	20190506	2.76	2.82	2.65	2.6866	94778	2.6866	down	down	correct
TMDX.US	TransMedics Group Inc	20190506	22.98	28.18	22.11	27.41	535074	27.41	up	up	correct
TMUS.US	T	20190506	73.88	74.51	73.34	74.46	1875705	74.46	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190506	64.82	67.94	63.9613	67.39	1658616	67.39	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190506	2010	2080	1960	2080	190940	2080	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190506	2.03	2.07	1.9882	2.05	11272	20.5	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190506	0.1307	0.1319	0.1307	0.1307	1285	1.0456
TOPS.US	Top Ships Inc	20190506	0.72	0.735	0.691	0.7101	354771	355.05	down	down	correct
TOUR.US	Tuniu Corporation	20190506	4.5	4.55	4.42	4.53	24320	4.53	up	up	correct
TOWN.US	TowneBank	20190506	26.49	27.13	26.43	27.01	77769	25.0045	up	up	correct
TPIC.US	TPI Composites Inc	20190506	24.89	25.32	24.6301	25.02	515024	25.02	up	up	correct
TPST.US	Tempest Therapeutics Inc	20190506	16.39	16.61	15.55	16.45	1596	246.75	up	down	incorrect
TPTX.US	Turning Point Therapeutics Inc	20190506	32.24	34.32	31.41	33.78	258619	33.78	up	up	correct
TREE.US	LendingTree Inc	20190506	380.24	400.95	380.24	398.72	217347	398.72	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190506	54.85	56.67	53.8135	56.25	329025	56.25	up	up	correct
TRIB.US	Trinity Biotech plc	20190506	2.79	2.94	2.65	2.83	23886	2.83	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20190506	0.58	0.605	0.5551	0.6	335414	0.6	up	up	correct
TRIP.US	TripAdvisor Inc	20190506	53.97	56.3	53.89	56.22	3282178	49.9951	up	down	incorrect
TRMB.US	Trimble Inc	20190506	42.35	43.22	41.95	42.89	1330750	42.89	up	up	correct
TRMD.US	TORM plc	20190506	8.39	8.39	8.34	8.34	240	7.3194	down	down	correct
TRMK.US	Trustmark Corporation	20190506	35.97	36.635	35.93	36.45	254954	33.4659	up	down	incorrect
TRNS.US	Transcat Inc	20190506	23.89	24.3595	23.45	23.58	15886	23.58	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190506	0.0022	0.0025	0.0021	0.0021	5373	0.41	down	down	correct
TROO.US	TROOPS Inc	20190506	1.01	1.01	1.01	1.01	1100	1.01
TROW.US	T. Rowe Price Group Inc	20190506	105.06	106.2	104.22	105.74	943296	98.3218	up	up	correct
TRS.US	TriMas Corporation	20190506	30.85	31.59	30.04	31.23	149120	31.1928	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190506	8.09	8.25	8.085	8.22	220684	36.877	up	up	correct
TRUE.US	TrueCar Inc	20190506	6.81	7.04	6.81	7.03	3918838	7.03	up	up	correct
TRUP.US	Trupanion Inc	20190506	31.7	34.4	31.7	34.13	283929	34.13	up	up	correct
TRVG.US	trivago N.V	20190506	4.38	4.71	4.38	4.68	458657	4.68	up	up	correct
TRVN.US	Trevena Inc	20190506	1.48	1.56	1.4703	1.54	922493	1.54	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190506	37.64	37.9	37.23	37.81	22400	27.4786	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20190506	30.75	30.95	30.06	30.07	10121	27.2288	down	down	correct
TSC.US	TriState Capital Holdings Inc	20190506	23.69	24.14	23.5381	24.13	58422	24.13	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20190506	26.37	26.37	26.31	26.3576	621	21.9596	down	up	incorrect
TSCO.US	Tractor Supply Company	20190506	102.19	103.47	101.82	103.09	892674	99.6679	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20190506	18.15	18.52	18.09	18.48	378124	18.48	up	up	correct
TSIFX.US	TSIFX	20190506	9.99	9.99	9.99	9.99	0	8.9838
TSLA.US	Tesla Inc	20190506	250.02	258.3499	248.5	255.34	54169699	51.068	up	up	correct
TTD.US	The Trade Desk Inc	20190506	225	229.63	220.6103	225.59	1746455	22.559	up	up	correct
TTEC.US	TTEC Holdings Inc	20190506	35.8	36.64	35.33	36.21	31781	34.1255	up	up	correct
TTEK.US	Tetra Tech Inc	20190506	67.42	68.14	66.86	67.94	371033	66.6951	up	down	incorrect
TTGT.US	TechTarget Inc	20190506	17.5	17.88	17.41	17.63	142109	17.63	up	up	correct
TTMI.US	TTM Technologies Inc	20190506	12.1	12.485	12.02	12.41	917228	12.41	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20190506	1.65	1.71	1.61	1.68	3277	50.4	up	up	correct
TTOO.US	T2 Biosystems Inc	20190506	2.75	2.89	2.63	2.88	1143407	2.88	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190506	4.72	4.82	4.69	4.74	404129	4.2957	up	up	correct
TTWO.US	Take	20190506	99.45	102.15	99.11	101.65	1562806	101.65	up	up	correct
TURN.US	180 Degree Capital Corp	20190506	1.96	1.97	1.95	1.97	17647	5.91	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190506	14.31	14.88	14.03	14.69	268452	14.5617	up	up	correct
TVTX.US	Travere Therapeutics Inc	20190506	19.37	19.67	19.08	19.48	608331	19.48	up	down	incorrect
TVTY.US	Tivity Health Inc	20190506	22.55	23.06	22.24	22.99	712959	22.99	up	up	correct
TW.US	Tradeweb Markets Inc	20190506	38.34	41.05	37.51	40.25	612400	39.6531	up	up	correct
TWIN.US	Twin Disc Incorporated	20190506	17.98	17.98	16.76	16.76	39949	16.76	down	down	correct
TWNK.US	Hostess Brands Inc	20190506	13.2	13.26	13.01	13.15	1410092	13.15	down	down	correct
TWNKW.US	Hostess Brands Inc	20190506	1.55	1.55	1.495	1.5267	17586	1.5267	down	down	correct
TWOU.US	2U Inc	20190506	61.19	63.07	60.935	62.39	518592	62.39	up	up	correct
TWST.US	Twist Bioscience Corporation	20190506	24.45	24.935	24.05	24.35	153436	24.35	down	down	correct
TXMD.US	TherapeuticsMD Inc	20190506	4.3	4.69	4.28	4.55	5366349	4.55	up	up	correct
TXN.US	Texas Instruments Incorporated	20190506	114.12	116	113.5	115.86	3974309	108.4922	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190506	54.12	55.63	54	54.91	1225027	52.9257	up	up	correct
TYHT.US	Shineco Inc	20190506	1.1	1.15	1.08	1.15	128055	10.35	up	up	correct
TYME.US	Tyme Technologies Inc	20190506	1.46	1.63	1.46	1.59	182068	1.59	up	up	correct
TZOO.US	Travelzoo	20190506	17.35	18.55	17.1	18.55	91010	18.55	up	up	correct
UAL.US	United Airlines Holdings Inc	20190506	87.14	88.03	86.52	87.79	1620399	87.79	up	up	correct
UBCP.US	United Bancorp Inc	20190506	11.77	11.85	11.75	11.75	2755	10.5033	down	down	correct
UBFO.US	United Security Bancshares	20190506	10.5	10.5	10.46	10.48	6361	9.1227	down	down	correct
UBOH.US	United Bancshares Inc	20190506	23.74	23.74	23.04	23.15	780	21.5961	down	up	incorrect
UBSI.US	United Bankshares Inc	20190506	38.98	39.88	38.43	39.71	510178	35.3001	up	up	correct
UBX.US	Unity Biotechnology Inc	20190506	8.52	9.35	8.5	9.29	285068	9.29	up	up	correct
UCBI.US	United Community Banks Inc	20190506	28.26	28.91	28.26	28.72	311232	26.5471	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190506	14.01	14.595	13.5	14.45	727556	14.45	up	down	incorrect
UEIC.US	Universal Electronics Inc	20190506	42.6	45.82	42.15	45.33	206091	45.33	up	down	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20190506	3.49	3.615	3.46	3.59	223188	3.59	up	up	correct
UFCS.US	United Fire Group Inc	20190506	43.3	44.26	42.99	44.22	64667	40.6717	up	up	correct
UFPI.US	UFP Industries Inc	20190506	37.46	38.36	36.9943	38.05	364921	36.988	up	up	correct
UFPT.US	UFP Technologies Inc	20190506	36.35	36.75	35.91	36.09	14930	36.09	down	down	correct
UG.US	United	20190506	19	19	18.82	18.82	1919	16.5364	down	up	incorrect
UHAL.US	AMERCO	20190506	382.82	390.95	379.81	389	77031	384.7846	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190506	15.21	15.82	15.21	15.76	89922	14.3248	up	up	correct
ULBI.US	Ultralife Corporation	20190506	8.91	9.2999	8.66	9.06	49412	9.06	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20190506	22.89	23.78	22.89	23.77	32297	22.6976	up	up	correct
ULTA.US	Ulta Beauty Inc	20190506	336.53	347.61	335.78	346.68	712071	346.68	up	up	correct
UMBF.US	UMB Financial Corporation	20190506	70.09	71.97	69.51	71.7	212411	68.2308	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190506	17.54	17.86	17.45	17.78	1043847	15.5378	up	up	correct
UNAM.US	Unico American Corporation	20190506	5.96	5.96	5.96	5.96	222	5.96
UNB.US	Union Bankshares Inc	20190506	36.9	37.6	36.9	37.01	1870	33.0155	up	up	correct
UNIQX.US	UNIQX	20190506	25.76	25.76	25.76	25.76	0	22.9346
UNIT.US	Uniti Group Inc	20190506	10.79	11.2	10.71	11.12	3256552	9.4438	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20190506	21.65	22.8712	21.6176	22.32	9251	21.2833	up	up	correct
UONE.US	Urban One Inc	20190506	2.26	2.26	2.26	2.26	133	2.26
UONEK.US	Urban One Inc	20190506	1.9	1.93	1.85	1.86	31353	1.86	down	down	correct
UPLD.US	Upland Software Inc	20190506	46	46.99	45.02	46.46	351224	46.46	up	up	correct
UPWK.US	Upwork Inc	20190506	20.02	20.68	20	20.53	369315	20.53	up	up	correct
URBN.US	Urban Outfitters Inc	20190506	29.51	29.73	29.09	29.6	2168945	29.6	up	up	correct
URGN.US	UroGen Pharma Ltd	20190506	36.14	38.23	36.14	38	73969	38	up	up	correct
USAK.US	USA Truck Inc	20190506	14.57	14.915	14.35	14.84	78268	14.84	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190506	14.99	15	14.5	14.8	25598	14.8	down	down	correct
USAU.US	U.S. Gold Corp	20190506	1.15	1.18	1.1	1.14	50451	11.4	down	down	correct
USEG.US	U.S. Energy Corp	20190506	0.5126	0.517	0.48	0.49	59886	4.9	down	down	correct
USIO.US	Usio Inc	20190506	2.59	2.679	2.41	2.46	44189	2.46	down	down	correct
USLM.US	United States Lime & Minerals Inc	20190506	79.72	81.51	79.72	81.51	1586	76.0349	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20190506	25.79	25.79	25.79	25.79	0	23.3207
USQSX.US	USQ Core Real Estate Fund	20190506	25.79	25.79	25.79	25.79	0	23.3215
USWS.US	U.S. Well Services Inc	20190506	7.25	7.78	7.06	7.18	24504	25.13	down	down	correct
UTHR.US	United Therapeutics Corporation	20190506	97.75	100.96	97.51	100.64	532055	100.64	up	up	correct
UTMD.US	Utah Medical Products Inc	20190506	82.81	83.6	81.03	81.55	23147	77.6123	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20190506	3.4	3.4	3.32	3.32	21153	3.32	down	up	incorrect
UVSP.US	Univest Financial Corporation	20190506	25.43	25.98	25.3	25.88	49162	23.7449	up	up	correct
UXIN.US	Uxin Limited	20190506	2.5	2.62	2.46	2.62	2042086	2.62	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20190506	37.0191	37.0191	37.0095	37.0095	632	33.2475	down	down	correct
VALU.US	Value Line Inc	20190506	22.5116	22.5116	22.5116	22.5116	309	20.9249
VBFC.US	Village Bank and Trust Financial Corp	20190506	34.2	34.25	34.2	34.25	2881	34.1644	up	down	incorrect
VBIV.US	VBI Vaccines Inc	20190506	1.9	2.09	1.9	2.01	623598	2.01	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20190506	1.27	1.33	1.27	1.32	60763	1.32	up	up	correct
VBTX.US	Veritex Holdings Inc	20190506	26.33	26.887	26.29	26.72	183120	24.8765	up	up	correct
VC.US	Visteon Corporation	20190506	63.23	65.11	62.03	64.32	528148	64.32	up	up	correct
VCEL.US	Vericel Corporation	20190506	17.25	18.41	17	18.4	1089491	18.4	up	up	correct
VCMIX.US	Versus Capital Multi	20190506	28.07	28.07	28.07	28.07	0	25.3608
VCNX.US	Vaccinex Inc	20190506	6.7	7.29	6.2411	7	8227	7	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190506	25.29	25.29	25.29	25.29	0	23.1954
VCTR.US	Victory Capital Holdings Inc	20190506	16.16	16.76	15.19	16.5	54900	15.9466	up	up	correct
VCYT.US	Veracyte Inc	20190506	24.04	25.84	23.7	25.5	1807481	25.5	up	up	correct
VECO.US	Veeco Instruments Inc	20190506	12.4	13.085	12.3834	12.97	275042	12.97	up	up	correct
VEON.US	VEON Ltd	20190506	2.39	2.41	2.29	2.38	3305719	2.1168	down	down	correct
VERB.US	Verb Technology Company Inc	20190506	2.33	2.35	2.2	2.25	48427	2.25	down	down	correct
VERBW.US	Verb Technology Company Inc	20190506	0.9	0.9	0.85	0.85	7748	0.85	down	down	correct
VERI.US	Veritone Inc	20190506	6.1	6.43	5.91	6.41	186116	6.41	up	down	incorrect
VERO.US	Venus Concept Inc	20190506	0.62	0.62	0.5691	0.5712	218290	8.568	down	down	correct
VERU.US	Veru Inc	20190506	1.45	1.5402	1.45	1.51	316334	1.51	up	up	correct
VFF.US	Village Farms International Inc	20190506	11.35	11.94	11.19	11.9	772293	11.9	up	up	correct
VFLEX.US	VFLEX	20190506	25.36	25.36	25.36	25.36	0	22.2023
VG.US	Vonage Holdings Corp	20190506	10.04	10.565	9.98	10.45	4131522	10.45	up	up	correct
VIA.US	Via Renewables Inc	20190506	9.4	9.49	8.98	9.18	153892	7.5427	down	down	correct
VIAC.US	ViacomCBS Inc	20190506	49.04	49.89	48.7	49.66	1612027	46.0221	up	up	correct
VIACA.US	ViacomCBS Inc	20190506	49.12	49.9	48.83	49.63	3485	46.3392	up	up	correct
VIASP.US	Via Renewables Inc	20190506	24.343	24.471	24.148	24.399	23700	19.3609	up	up	correct
VIAV.US	Viavi Solutions Inc	20190506	13.44	13.865	13.31	13.75	3364151	13.75	up	up	correct
VICR.US	Vicor Corporation	20190506	37.1	37.815	36.56	36.63	209696	36.63	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20190506	11	11.95	10.77	11.66	186688	11.66	up	up	correct
VIRC.US	Virco Mfg. Corporation	20190506	4.05	4.26	4.04	4.05	19649	4.05
VIRT.US	Virtu Financial Inc	20190506	23.26	24.5908	23.26	24.1	1051664	21.442	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20190506	13.2	13.9	12.4	13.2	46060	13.2
VISL.US	Vislink Technologies Inc	20190506	0.31	0.31	0.3055	0.3055	426	18.33	down	up	incorrect
VIVE.US	Viveve Medical Inc	20190506	520	620	520	573.5	1105	573.5	up	up	correct
VIVO.US	Meridian Bioscience Inc	20190506	11.51	12.095	11.4329	12.02	573091	12.02	up	up	correct
VJET.US	voxeljet AG	20190506	2	2.11	1.95	2.08	5345	10.4	up	up	correct
VKTX.US	Viking Therapeutics Inc	20190506	8.26	8.92	8.11	8.91	2817405	8.91	up	down	incorrect
VLDR.US	Velodyne Lidar Inc	20190506	9.92	9.92	9.92	9.92	20010	9.92
VLGEA.US	Village Super Market Inc	20190506	28.49	28.844	28.3448	28.63	18587	25.85	up	up	correct
VLY.US	Valley National Bancorp	20190506	10.48	10.68	10.43	10.66	1771985	9.4699	up	up	correct
VLYPO.US	Valley National Bancorp	20190506	25.18	25.36	25.18	25.35	1994	21.8017	up	up	correct
VLYPP.US	Valley National Bancorp	20190506	27.55	27.68	27.3302	27.435	4057	23.4876	down	down	correct
VMD.US	Viemed Healthcare Inc	20190506	6	6	5.9507	5.9595	4700	5.9595	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190506	15.61	16.56	15.57	16.5	888202	16.5	up	up	correct
VNET.US	21Vianet Group Inc	20190506	7.49	7.8	7.49	7.76	160976	7.76	up	up	correct
VNOM.US	Viper Energy Partners LP	20190506	31.27	32.7	31.1	32.13	302616	27.6763	up	down	incorrect
VOD.US	Vodafone Group Plc	20190506	18.24	18.35	18.16	18.33	2225971	15.3871	up	up	correct
VOXX.US	VOXX International Corporation	20190506	4.28	4.34	4.1	4.29	24328	4.29	up	up	correct
VRA.US	Vera Bradley Inc	20190506	12.46	12.59	12.32	12.5	130866	12.5	up	down	incorrect
VRAY.US	ViewRay Inc	20190506	7.73	8.21	7.72	8.17	1919260	8.17	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190506	9.79	9.79	9.05	9.41	38697	9.41	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190506	2.78	2.92	2.75	2.85	6656	42.75	up	up	correct
VREX.US	Varex Imaging Corporation	20190506	33.67	34.38	33.275	33.88	294571	33.88	up	up	correct
VRNA.US	Verona Pharma plc	20190506	6.4409	6.4409	6.3	6.3	600	6.3	down	down	correct
VRNS.US	Varonis Systems Inc	20190506	70.29	72.89	69.985	72.24	1174944	24.08	up	up	correct
VRNT.US	Verint Systems Inc	20190506	60.355	62.4644	60.0201	62.4045	545210	31.7904	up	up	correct
VRRM.US	Verra Mobility Corporation	20190506	13.22	13.515	13.11	13.22	747563	13.22
VRSK.US	Verisk Analytics Inc	20190506	141.21	143.67	141.13	143.39	509622	140.9168	up	up	correct
VRSN.US	VeriSign Inc	20190506	193.52	197.49	192.1326	197.13	431067	197.13	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20190506	120.92	122.49	119.43	121.2	93721	115.3293	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190506	170.3	175.15	169.95	174.76	888288	174.76	up	down	incorrect
VS.US	Versus Systems Inc	20190506	0.1537	0.1537	0.1537	0.1537	906	2.4592
VSAT.US	Viasat Inc	20190506	90.38	92.27	89.71	92	345181	92	up	up	correct
VSEC.US	VSE Corporation	20190506	28.4	30.233	28.16	28.51	22447	27.7603	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190506	6.66	6.66	6.66	6.66	0	5.9696
VSLCX.US	Invesco Senior Loan Fund Class C	20190506	6.68	6.68	6.68	6.68	0	6.1051
VSLYX.US	If Inv Snr Fnd Y	20190506	6.66	6.66	6.66	6.66	0	5.9315
VSTM.US	Verastem Inc	20190506	2.03	2.07	1.97	2.07	1672443	2.07	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190506	0.5889	0.5889	0.55	0.553	373962	0.553	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20190506	0.53	0.53	0.53	0.53	100	0.53
VTNR.US	Vertex Energy Inc	20190506	1.63	1.63	1.59	1.59	22955	1.59	down	down	correct
VTRS.US	Viatris Inc	20190506	27.62	28.455	27.38	28.26	7222725	27.6163	up	up	correct
VTSI.US	VirTra Inc	20190506	3.28	3.29	3.18	3.18	12349	3.18	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20190506	1.5	1.58	1.48	1.51	665268	1.51	up	down	incorrect
VUZI.US	Vuzix Corporation	20190506	2.54	2.669	2.5269	2.64	244508	2.64	up	up	correct
VVPR.US	VivoPower International PLC	20190506	1.3706	1.415	1.2987	1.415	7619	1.415	up	up	correct
VWTR.US	Vidler Water Resources Inc	20190506	11.36	11.82	11.34	11.55	63813	11.55	up	up	correct
VXRT.US	Vaxart Inc	20190506	0.72	0.73	0.7101	0.7101	196664	0.7101	down	up	incorrect
VYGR.US	Voyager Therapeutics Inc	20190506	22.42	24.6	22.17	24.04	601854	24.04	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20190506	27.16	28.64	27.16	28	14300	28	up	up	correct
VYNT.US	Vyant Bio Inc	20190506	6.9	7.2	6.6	6.9	32700	6.9
WABC.US	Westamerica Bancorporation	20190506	64.03	64.96	63.88	64.6	147527	60.3202	up	up	correct
WAFD.US	Washington Federal Inc	20190506	32.61	33.53	32.61	33.35	235719	30.7255	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20190506	4.25	4.4941	4.25	4.35	8955	4.35	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20190506	52.48	53.54	52.48	53.39	40677	47.4991	up	up	correct
WATT.US	Energous Corporation	20190506	5.1	5.22	4.94	5.17	304552	5.17	up	up	correct
WB.US	Weibo Corporation	20190506	64.31	65.6	62.49	65.23	2401285	65.23	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20190506	53.72	54.1	53.135	53.92	5520913	48.5097	up	up	correct
WDAY.US	Workday Inc	20190506	196.69	203.28	195.04	202.98	1029277	202.98	up	up	correct
WDC.US	Western Digital Corporation	20190506	48.84	49.87	48.28	49.56	4565999	47.5613	up	down	incorrect
WDFC.US	WD	20190506	167.7	169	167.51	168.38	80043	163.0129	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190506	13	13	13	13	0	12.5579
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190506	13.44	13.44	13.44	13.44	0	12.9405
WEN.US	The Wendy's Company	20190506	18.38	18.74	18.38	18.59	3870411	17.6995	up	up	correct
WERN.US	Werner Enterprises Inc	20190506	32.97	33.75	32.97	33.65	493719	29.2242	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190506	13.34	13.34	13.34	13.34	0	12.8783
WETF.US	WisdomTree Investments Inc	20190506	7.03	7.27	7	7.23	1161213	6.7679	up	up	correct
WEYS.US	Weyco Group Inc	20190506	33.8172	33.8172	33.38	33.38	4619	29.8106	down	down	correct
WFCF.US	Where Food Comes From Inc	20190506	1.93	1.93	1.8715	1.88	14105	7.445	down	up	incorrect
WHF.US	WhiteHorse Finance Inc	20190506	14.2	14.86	14.2	14.68	42503	10.5288	up	up	correct
WHFBZ.US	WHFBZ	20190506	25.79	25.9118	25.75	25.9118	4129	21.8019	up	up	correct
WHLM.US	Wilhelmina International Inc	20190506	5.99	5.99	5.99	5.99	190	5.99
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190506	2.35	2.35	2.2597	2.31	24037	2.31	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190506	14.5	14.51	14.5	14.5	10900	14.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190506	13.37	13.98	13.26	13.26	4080	13.26	down	up	incorrect
WILC.US	G. Willi	20190506	8.7644	9.2	8.7644	8.985	4310	8.4733	up	up	correct
WINA.US	Winmark Corporation	20190506	175.1	180.6165	175.1	176.45	2780	165.6041	up	up	correct
WING.US	Wingstop Inc	20190506	75.06	77.24	75.06	76.2	859005	72.4839	up	up	correct
WIRE.US	Encore Wire Corporation	20190506	56.32	58.4	55.62	58.29	120119	58.0855	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190506	1.7	1.78	1.5701	1.7	36314	34
WIX.US	Wix.com Ltd	20190506	138.12	142.4	135.05	142.03	555346	142.03	up	up	correct
WKHS.US	Workhorse Group Inc	20190506	0.924	0.924	0.8622	0.88	298635	0.88	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20190506	0.115	0.115	0.115	0.115	1500	0.115
WLDN.US	Willdan Group Inc	20190506	38	38.32	37.7	38.03	93516	38.03	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190506	51.33	51.33	49.5691	49.7	11273	49.7	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190506	177.49	179.51	177.28	178.63	662071	172.7327	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190506	9.63	9.75	9.5	9.66	42274	8.9789	up	up	correct
WORX.US	SCWorx Corp	20190506	6.1	6.6	6.1	6.3569	5486	6.3569	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20190506	1.68	1.81	1.65	1.79	272567	1.79	up	up	correct
WRAP.US	Wrap Technologies Inc	20190506	6.77	7.08	6.67	6.83	104952	6.83	up	up	correct
WRLD.US	World Acceptance Corporation	20190506	131.36	133.58	131.08	132.62	63499	132.62	up	up	correct
WSBC.US	WesBanco Inc	20190506	40.2	40.885	39.9403	40.68	121242	36.2125	up	up	correct
WSBF.US	Waterstone Financial Inc	20190506	16.56	16.75	16.56	16.7	66806	14.281	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190506	14.11	14.36	13.85	14.22	1245429	14.22	up	up	correct
WSFS.US	WSFS Financial Corporation	20190506	43.74	44.33	43.01	44.08	168632	42.5925	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190506	12.32	12.52	12.2	12.22	19686	11.0581	down	down	correct
WTBA.US	West Bancorporation Inc	20190506	21.32	21.89	21.32	21.64	13393	19.4228	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190506	2.05	2.09	2	2.06	220626	2.06	up	up	correct
WTFC.US	Wintrust Financial Corporation	20190506	78.25	78.25	75.85	77.1	251055	73.2944	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20190506	27.57	27.8617	27.57	27.79	3332	23.8731	up	down	incorrect
WTRH.US	Waitr Holdings Inc	20190506	9.02	9.28	8.95	9.21	250864	9.21	up	up	correct
WTW.US	Weight Watchers International Inc	20190506	22.22	23.25	21.91	23.15	77910	23.15	up	up	correct
WVE.US	Wave Life Sciences Ltd	20190506	27.4	28.54	26.65	28.31	187684	28.31	up	up	correct
WVFC.US	WVS Financial Corp	20190506	17.2	17.2	17.2	17.2	316	15.9333
WVVI.US	Willamette Valley Vineyards Inc	20190506	7.221	7.2873	7.22	7.22	1778	7.22	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20190506	4.68	4.68	4.68	4.68	200	4.1592
WW.US	WW International Inc	20190506	22.29	23.3	21.89	23.14	4395812	23.14	up	up	correct
WWD.US	Woodward Inc	20190506	110.01	111.965	110	111.5	331781	109.7821	up	up	correct
WYNN.US	Wynn Resorts Limited	20190506	142.07	142.4	138.37	141.36	2601216	136.5444	down	down	correct
XAIR.US	Beyond Air Inc	20190506	5.3	5.75	5.28	5.75	93646	5.75	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20190506	1.38	1.59	1.2778	1.43	40257	17.16	up	up	correct
XBIT.US	XBiotech Inc	20190506	8.94	9.58	8.92	9.19	94958	9.19	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190506	17.65	17.65	17.65	17.65	0	16.9519
XCBFX.US	Capstone Church Bond Fund	20190506	12.36	12.36	12.36	12.36	0	12.3501
XCLIX.US	XCLIX	20190506	10.24	10.24	10.24	10.24	0	9.5251
XCUR.US	Exicure Inc	20190506	2.9	2.9	2.9	2.9	18000	2.9
XCWPX.US	ACAP Strategic Fund Class W Shares	20190506	13.19	13.19	13.19	13.19	0	13.19
XEL.US	Xcel Energy Inc	20190506	56.63	56.775	56.28	56.51	3295640	52.5132	down	down	correct
XELA.US	Exela Technologies Inc	20190506	3.4	3.41	3.32	3.39	36491	10.17	down	down	correct
XELB.US	Xcel Brands Inc	20190506	1.38	1.38	1.285	1.32	14831	1.32	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20190506	9.25	9.93	9.25	9.74	71486	9.74	up	up	correct
XENT.US	Intersect ENT Inc	20190506	32.98	33.57	32.62	33.15	542517	33.15	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20190506	10.54	10.64	10.16	10.38	75390	10.38	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20190506	19.95	21	18.75	20.44	58301	20.44	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190506	992.66	992.66	992.66	992.66	0	696.89
XILSX.US	Pioneer ILS Interval Fund	20190506	8.63	8.63	8.63	8.63	0	7.6881
XLNX.US	Xilinx Inc	20190506	115	118.87	113.69	118.81	3316829	115.5665	up	up	correct
XLRN.US	Acceleron Pharma Inc	20190506	40.5	41.94	40.2615	41.77	202117	41.77	up	up	correct
XNCR.US	Xencor Inc	20190506	32.09	33.44	31.86	33.17	135133	33.17	up	up	correct
XNET.US	Xunlei Limited	20190506	3.41	3.55	3.38	3.52	342422	3.52	up	up	correct
XOMA.US	XOMA Corporation	20190506	12.83	13.31	12.76	13.23	36068	13.23	up	down	incorrect
XONE.US	The ExOne Company	20190506	8.59	8.78	8.35	8.57	58646	8.57	down	up	incorrect
XPEL.US	XPEL Inc	20190506	4.582	4.65	4.19	4.6	15553	4.6	up	up	correct
XPER.US	Xperi Holding Corporation	20190506	24.93	25.38	24.785	25.08	288543	23.4255	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190506	6.66	6.66	6.66	6.66	0	5.9597
XRAY.US	DENTSPLY SIRONA Inc	20190506	54.28	54.92	53.56	54.73	2003706	53.6547	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190506	32.19	32.73	32.02	32.65	2469230	29.2792	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20190506	12.24	12.24	12.24	12.24	0	10.9224
XSICX.US	Voya Senior Income Fund Class	20190506	12.21	12.21	12.21	12.21	0	11.0318
XSIIX.US	ING Senior Incm Fd	20190506	12.2	12.2	12.2	12.2	0	10.8121
XSIWX.US	ING Senior Incm Fd	20190506	12.25	12.25	12.25	12.25	0	10.8622
XSLCX.US	Invesco Senior Loan Fund Class	20190506	6.66	6.66	6.66	6.66	0	6.66
XSPA.US	XpresSpa Group Inc	20190506	2.38	2.8	2.38	2.41	31993	7.23	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20190506	2.25	2.35	2.25	2.32	1530	2.32	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20190506	2.25	2.4	2.24	2.37	1457006	2.37	up	up	correct
YELL.US	Yellow Corporation	20190506	6.95	7.54	6.82	7.43	885800	7.43	up	up	correct
YI.US	111 Inc	20190506	7.21	7.64	7	7.34	17434	7.34	up	up	correct
YJ.US	Yunji Inc	20190506	12.6	15.1689	12.3	13.37	1520609	13.37	up	up	correct
YMAB.US	Y	20190506	22.36	22.9	22.36	22.72	42010	22.72	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20190506	1.05	1.0772	1.03	1.06	33342	21.2	up	up	correct
YNDX.US	Yandex N.V	20190506	36.22	37.2	35.96	36.99	1928813	36.99	up	up	correct
YORW.US	The York Water Company	20190506	33.82	33.99	33.6005	33.61	9451	32.2509	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20190506	1.14	1.18	1.12	1.15	1113	46	up	up	correct
YTRA.US	Yatra Online Inc	20190506	4.3	4.58	4.3	4.58	17331	4.58	up	up	correct
YVR.US	Liquid Media Group Ltd	20190506	3.97	4.11	3.8076	4.03	45184	4.03	up	up	correct
YY.US	JOYY Inc	20190506	77.55	78.7481	76	78.46	1121212	75.3629	up	up	correct
Z.US	Zillow Group Inc	20190506	32.92	35.23	32.64	34.43	3928551	34.43	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190506	201.19	206.5	199.34	206.36	771814	206.36	up	up	correct
ZD.US	Ziff Davis Inc.	20190506	86.3	87.69	86.06	87.11	237428	86.6532	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190506	0.65	0.696	0.61	0.61	39383	0.61	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20190506	17.07	17.28	16.81	17.02	85858	16.773	down	down	correct
ZG.US	Zillow Group Inc	20190506	32.76	34.725	32.31	33.98	1025225	33.98	up	down	incorrect
ZGNX.US	Zogenix Inc	20190506	37.47	38.94	37	38.12	724969	38.12	up	up	correct
ZION.US	Zions Bancorporation National Association	20190506	49.19	49.98	49.11	49.68	1632459	45.6873	up	up	correct
ZIONL.US	ZIONL	20190506	29	29.04	28.97	28.98	3200	24.4439	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20190506	27.64	27.68	27.49	27.51	2100	23.469	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190506	23.66	23.9999	23.5333	23.96	4687	21.3466	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190506	4.51	4.83	4.46	4.78	1462746	4.78	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190506	0.11	0.11	0.105	0.11	94000	0.11
ZIXI.US	Zix Corporation	20190506	10.8	11.05	10.35	10.45	3011990	10.45	down	up	incorrect
ZJZZT.US	NASDAQ TEST STOCK	20190506	12.5	12.5	12.5	12.5	30000	12.5
ZKIN.US	ZK International Group Co. Ltd	20190506	1.65	1.7999	1.63	1.75	325464	1.75	up	up	correct
ZLAB.US	Zai Lab Limited	20190506	25.76	27.995	25.05	27.83	271218	27.83	up	up	correct
ZM.US	Zoom Video Communications Inc	20190506	75.01	80.79	74.5	78.24	2051824	78.24	up	up	correct
ZNGA.US	Zynga Inc	20190506	5.86	6.18	5.82	6.17	18505710	6.17	up	up	correct
ZS.US	Zscaler Inc	20190506	65.01	69.99	63.405	69.5	2097443	69.5	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190506	3.59	3.64	3.415	3.55	366595	3.55	down	down	correct
ZUMZ.US	Zumiez Inc	20190506	26.47	26.7	25.96	26.53	229324	26.53	up	down	incorrect
ZVO.US	Zovio Inc	20190506	5.95	6.33	5.92	6.27	218438	6.27	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20190506	10.02	10.03	9.99	10.02	1058157	10.02
ZWZZT.US	NASDAQ TEST STOCK	20190506	13	163838.3594	13	13.01	200	13.01	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20190506	11.8	12.9142	11.05	12.76	4140123	12.76	up	up	correct
ZYXI.US	Zynex Inc	20190506	6.89	6.89	6.11	6.78	165409	6.78	down	down	correct