CollectAI

close-nasdaq_stocks

2019/05/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190507	1.88	2.63	1.8	2.26	3445842	2.26	up	up	correct
AADI.US	Aadi Bioscience Inc	20190507	15.9	16.05	15.15	15.75	5440	15.75	down	down	correct
AAIDX.US	AAIDX	20190507	25.57	25.57	25.57	25.57	0	22.2214
AAL.US	American Airlines Group Inc	20190507	34.25	34.33	33.405	33.91	6957759	33.5579	down	up	incorrect
AAME.US	Atlantic American Corporation	20190507	2.35	2.35	2.35	2.35	460	2.3378
AAOI.US	Applied Optoelectronics Inc	20190507	12.5	12.6299	12.01	12.08	799438	12.08	down	down	correct
AAON.US	AAON Inc	20190507	48.58	48.8195	46.72	47.38	291194	46.5193	down	up	incorrect
AAPL.US	Apple Inc	20190507	205.88	207.4175	200.825	202.86	38763698	49.4441	down	down	correct
AATC.US	Image Sensing Systems Inc	20190507	5.18	5.21	5.18	5.2	2600	4.9478	up	down	incorrect
AAWW.US	Atlas Air Worldwide Holdings Inc	20190507	44.43	44.61	43.04	43.66	377403	43.66	down	down	correct
ABCB.US	Ameris Bancorp	20190507	36.6	36.99	36.26	36.63	345428	35.0904	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190507	7.9	8.09	7.66	7.86	398372	7.86	down	down	correct
ABIO.US	ARCA biopharma Inc	20190507	11.34	15.3829	11.0052	12.58	1671234	12.58	up	up	correct
ABMD.US	Abiomed Inc	20190507	266.43	268.72	256.74	261.98	1000250	261.98	down	down	correct
ABST.US	Absolute Software Corporation	20190507	6.67	6.67	6.67	6.67	0	6.2361
ABTX.US	Allegiance Bancshares Inc	20190507	35.57	35.99	35.57	35.76	96026	34.8632	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190507	2.55	2.71	2.41	2.47	476658	2.47	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20190507	26.74	26.79	25.51	25.81	1053778	25.81	down	down	correct
ACB.US	Aurora Cannabis Inc	20190507	8.79	8.84	8.55	8.6	1221774	103.2	down	up	incorrect
ACBI.US	Atlantic Capital Bancshares Inc	20190507	17.51	17.63	17.38	17.42	102515	17.42	down	down	correct
ACER.US	Acer Therapeutics Inc	20190507	19.41	19.9015	19.41	19.6	59645	19.6	up	up	correct
ACET.US	Adicet Bio Inc	20190507	8.02	8.17	7.75	8	12343	56	down	down	correct
ACGL.US	Arch Capital Group Ltd	20190507	33.99	34.16	33.53	33.63	1278979	33.63	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20190507	24.64	24.64	24.46	24.52	34844	21.1995	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20190507	33.53	33.89	32.375	32.6	602687	32.6	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20190507	4.4	4.4085	4.19	4.25	123362	85	down	down	correct
ACIU.US	AC Immune SA	20190507	4.89	5.06	4.75	4.97	105191	4.97	up	up	correct
ACIW.US	ACI Worldwide Inc	20190507	35.06	35.28	34.15	34.4	321270	34.4	down	down	correct
ACLS.US	Axcelis Technologies Inc	20190507	21.79	22.19	21.56	21.96	361001	21.96	up	up	correct
ACMR.US	ACM Research Inc	20190507	18.27	19.28	18.26	18.75	112146	18.75	up	up	correct
ACNB.US	ACNB Corporation	20190507	37.67	37.91	37.67	37.91	2351	34.4536	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20190507	11.99	12.07	11.47	11.63	161139	69.78	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190507	6.54	6.95	6.52	6.68	682932	6.68	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190507	3.6	3.66	3.53	3.56	1105649	3.56	down	down	correct
ACST.US	Acasti Pharma Inc	20190507	0.84	0.8419	0.8	0.805	40032	6.44	down	down	correct
ACTG.US	Acacia Research Corporation	20190507	3.11	3.1707	3.1	3.12	74796	3.12	up	down	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20190507	4.18	4.65	4.06	4.32	787702	4.32	up	up	correct
ADBE.US	Adobe Inc	20190507	278.82	280.65	273.67	277.07	2567977	277.07	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20190507	11.61	12.48	11.32	12.46	343493	11.4597	up	up	correct
ADI.US	Analog Devices Inc	20190507	113.4	114.29	111.79	113.68	2965415	107.8975	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20190507	3.02	3.1299	2.75	2.76	208284	2.76	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190507	0.3501	0.3501	0.3501	0.3501	3200	0.3501
ADMA.US	ADMA Biologics Inc	20190507	4.73	4.8458	4.71	4.8	410780	4.8	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190507	2.02	2.09	1.99	2.08	179501	2.08	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190507	6.22	6.29	6.0355	6.18	353705	6.18	down	up	incorrect
ADN.US	Advent Technologies Holdings Inc	20190507	9.86	9.86	9.86	9.86	150400	9.86
ADP.US	Automatic Data Processing Inc	20190507	158.16	160.95	157.3361	158.35	2132267	149.425	up	up	correct
ADSK.US	Autodesk Inc	20190507	173	174.21	168.87	170.72	1725434	170.72	down	up	incorrect
ADTN.US	ADTRAN Inc	20190507	16.81	16.93	16.55	16.73	971879	15.6156	down	down	correct
ADUS.US	Addus HomeCare Corporation	20190507	67.04	70.93	66.5799	69.15	221045	69.15	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190507	6.8	7.19	6.66	6.79	682742	6.79	down	down	correct
ADXS.US	Advaxis Inc	20190507	3.63	3.6918	3.45	3.52	92529	3.52	down	down	correct
AEGN.US	Aegion Corporation	20190507	16.45	16.79	16.26	16.42	220915	16.42	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190507	1.26	1.26	1.1612	1.18	44107	3.54	down	down	correct
AEHR.US	Aehr Test Systems	20190507	1.64	1.74	1.64	1.7	188319	1.7	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190507	55.25	55.65	50.67	51.45	1004898	51.23	down	down	correct
AEMD.US	Aethlon Medical Inc	20190507	0.7326	0.77	0.7102	0.7365	1729	11.0475	up	up	correct
AEP.US	American Electric Power Company Inc	20190507	84.97	85.01	84.42	84.63	1808700	77.2969	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190507	51.58	51.67	51.57	51.64	66000	43.754	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190507	40.31	40.67	37.98	38.25	689827	38.25	down	up	incorrect
AESE.US	Allied Esports Entertainment Inc	20190507	10.23	10.2454	10.23	10.2454	100640	10.2454	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20190507	1.2599	1.26	1.24	1.2485	5059	1.2485	down	down	correct
AEYE.US	AudioEye Inc	20190507	10.09	10.4	9.61	10.07	28611	10.07	down	up	incorrect
AEZS.US	Aeterna Zentaris Inc	20190507	3.75	3.87	3.75	3.8	89576	3.8	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190507	11.1043	11.1043	11.1043	11.1043	40	11.1043
AFIN.US	American Finance Trust Inc	20190507	9.74	9.89	9.48	9.52	513665	7.6021	down	down	correct
AFINP.US	American Finance Trust Inc	20190507	25.259	25.34	25.25	25.26	4100	20.7503	up	up	correct
AFMD.US	Affimed N.V	20190507	3.43	3.55	3.38	3.53	456463	3.53	up	up	correct
AGEN.US	Agenus Inc	20190507	2.65	2.71	2.6	2.64	321155	2.64	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20190507	3.18	3.18	2.82	2.92	195644	2.92	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20190507	52.99	53.59	49.64	50.47	765275	50.47	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190507	6.93	7	6.68	6.78	91064	6.78	down	down	correct
AGMH.US	AGM Group Holdings Inc	20190507	16.8	17.17	16.33	17.05	5842	17.05	up	down	incorrect
AGNC.US	AGNC Investment Corp	20190507	17.49	17.65	17.48	17.6	6924321	13.5252	up	up	correct
AGNCM.US	AGNC Investment Corp	20190507	25.2	25.2	25.04	25.06	49546	20.9739	down	down	correct
AGNCN.US	AGNC Investment Corp	20190507	25.71	25.834	25.71	25.7797	6870	21.5948	up	up	correct
AGRX.US	Agile Therapeutics Inc	20190507	1.48	1.5	1.41	1.44	66330	1.44	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20190507	4.48	4.48	4.0557	4.23	61536	4.23	down	down	correct
AGYS.US	Agilysys Inc	20190507	19.56	19.67	19.33	19.46	42723	19.46	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20190507	1.72	1.723	1.7085	1.7085	6542	1.7085	down	down	correct
AIHS.US	Senmiao Technology Limited	20190507	4.46	4.88	4.35	4.73	160186	4.73	up	up	correct
AIKI.US	AIkido Pharma Inc	20190507	0.7821	0.7895	0.7821	0.7895	1869	3.0147	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20190507	36.46	37.05	36.31	36.68	629854	35.4284	up	up	correct
AINV.US	Apollo Investment Corporation	20190507	15.85	15.88	15.72	15.82	207496	11.2517	down	down	correct
AIRG.US	Airgain Inc	20190507	15.65	16.46	15.62	16.2	119218	16.2	up	up	correct
AIRT.US	Air T Inc	20190507	26.26	27.5	26.26	27.5	5204	18.3333	up	up	correct
AKAM.US	Akamai Technologies Inc	20190507	78.14	78.58	76.78	77.31	1451117	77.31	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20190507	6.41	6.47	5.995	6.07	1087046	6.07	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190507	7.5	7.8	7.21	7.71	1757965	7.71	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190507	3.58	3.65	3.47	3.47	55517	3.47	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20190507	10.03	10.03	10.03	10.03	100	10.03
ALACW.US	Alberton Acquisition Corporation	20190507	0.07	0.08	0.07	0.08	11000	0.08	up	down	incorrect
ALBO.US	Albireo Pharma Inc	20190507	36.03	36.03	35.02	35.6	40703	35.6	down	down	correct
ALCO.US	Alico Inc	20190507	26.88	27.34	26.86	26.91	5788	25.4371	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20190507	8.19	8.33	8.02	8.11	110873	8.11	down	down	correct
ALEC.US	Alector Inc	20190507	20.09	20.09	18.2665	18.74	67618	18.74	down	down	correct
ALGN.US	Align Technology Inc	20190507	324.19	328.44	320.68	325.51	846485	325.51	up	up	correct
ALGT.US	Allegiant Travel Company	20190507	145.86	146.07	142.65	144.67	91966	141.9474	down	down	correct
ALIM.US	Alimera Sciences Inc	20190507	0.9318	0.96	0.9125	0.9385	45384	14.0775	up	down	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20190507	1.65	1.72	1.65	1.65	21979	1.65
ALKS.US	Alkermes plc	20190507	28.26	28.36	27.18	27.6	1257532	27.6	down	up	incorrect
ALLK.US	Allakos Inc	20190507	39.67	39.67	37.94	39.09	179277	39.09	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20190507	29.77	30.9899	29.75	29.79	529008	29.79	up	up	correct
ALLT.US	Allot Ltd	20190507	7.45	7.46	7.19	7.28	30523	7.28	down	up	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20190507	6.5209	6.5209	6	6.155	19327	6.155	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20190507	73.44	73.98	70.37	70.82	2810451	70.82	down	down	correct
ALOT.US	AstroNova Inc	20190507	24.42	25.3613	24.42	24.84	32875	24.3128	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20190507	6.29	6.4	6.29	6.4	2768	6.4	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190507	0.041	0.041	0.041	0.041	7400	0.041
ALRM.US	Alarm.com Holdings Inc	20190507	70.48	70.9	68.75	69.79	353491	69.79	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20190507	1.66	1.6727	1.5101	1.54	110517	1.54	down	down	correct
ALT.US	Altimmune Inc	20190507	2.99	3.0432	2.9	2.94	164852	2.94	down	down	correct
ALTM.US	Altus Midstream Company	20190507	5.01	5.16	4.98	5.07	14070	92.3316	up	up	correct
ALTO.US	Alto Ingredients Inc	20190507	1.08	1.19	1.07	1.15	914021	1.15	up	down	incorrect
ALTR.US	Altair Engineering Inc	20190507	37.07	37.72	36.62	37.11	121400	37.11	up	down	incorrect
ALYA.US	Alithya Group Inc	20190507	3.15	3.22	3.07	3.15	124444	3.15
AMAL.US	Amalgamated Financial Corp	20190507	18.235	18.35	17.55	17.95	39816	16.9749	down	down	correct
AMAT.US	Applied Materials Inc	20190507	42.26	42.42	41.2	42.05	9898321	40.663	down	up	incorrect
AMBA.US	Ambarella Inc	20190507	49.24	49.94	47.92	48.66	446685	48.66	down	up	incorrect
AMCX.US	AMC Networks Inc	20190507	56.92	57.49	55.85	56.22	601863	56.22	down	down	correct
AMD.US	Advanced Micro Devices Inc	20190507	27.2	27.35	26.21	26.66	75868821	26.66	down	down	correct
AMED.US	Amedisys Inc	20190507	117.87	119.52	116.22	117.64	403000	117.64	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20190507	20.06	20.25	19.698	19.77	32387	19.77	down	down	correct
AMGN.US	Amgen Inc	20190507	175.14	176.41	172.5	173.87	2796981	160.5041	down	down	correct
AMKR.US	Amkor Technology Inc	20190507	8	8	7.66	7.8	1503114	7.7242	down	down	correct
AMNB.US	American National Bankshares Inc	20190507	37.4	37.49	37.11	37.49	6824	34.1111	up	down	incorrect
AMOT.US	Allied Motion Technologies Inc	20190507	39.52	39.89	38.25	38.77	47886	25.6243	down	up	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20190507	22.81	22.81	22.13	22.29	153991	22.29	down	down	correct
AMRK.US	A	20190507	11.2	11.2179	11	11.01	1211	10.0036	down	down	correct
AMRN.US	Amarin Corporation plc	20190507	17.99	18.07	17.28	17.47	4197152	17.47	down	down	correct
AMRS.US	Amyris Inc	20190507	4.8	4.94	4.7	4.9	961911	4.9	up	up	correct
AMSC.US	American Superconductor Corporation	20190507	10.79	11.3496	10.79	11.03	206877	11.03	up	up	correct
AMSF.US	AMERISAFE Inc	20190507	60.56	60.56	59.1	59.38	50382	47.4636	down	down	correct
AMSWA.US	American Software Inc	20190507	13.48	13.48	13.1233	13.28	39055	12.3855	down	down	correct
AMTB.US	Amerant Bancorp Inc	20190507	17.66	17.66	16.15	16.87	58862	16.8411	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20190507	12.341	12.341	12.341	12.341	187	12.341
AMTX.US	Aemetis Inc	20190507	1.2	1.26	1.17	1.25	1251940	1.25	up	up	correct
AMWD.US	American Woodmark Corporation	20190507	91.33	92.235	90.141	91.16	89255	91.16	down	down	correct
AMZN.US	Amazon.com Inc	20190507	1939.99	1949.1	1903.38	1921	5902134	1921	down	down	correct
ANAB.US	AnaptysBio Inc	20190507	74.08	74.08	71.75	72.29	290772	72.29	down	up	incorrect
ANAT.US	American National Group Inc	20190507	113.51	115.14	113.51	114.2	88443	105.1321	up	up	correct
ANDE.US	The Andersons Inc	20190507	30.69	32.13	28.8201	29.2	281334	27.0282	down	up	incorrect
ANGI.US	Angi Inc	20190507	18.38	18.57	18	18.31	1039598	18.31	down	down	correct
ANGO.US	AngioDynamics Inc	20190507	20.76	21.03	20.15	20.3	171533	20.3	down	down	correct
ANIK.US	Anika Therapeutics Inc	20190507	40.58	40.91	39.3	39.85	207130	39.85	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20190507	72.16	72.78	69.9	70.76	116054	70.76	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20190507	4.52	4.75	4.52	4.75	34600	4.75	up	up	correct
ANSS.US	ANSYS Inc	20190507	190.71	191.25	187.29	188.92	577276	188.92	down	down	correct
ANTE.US	AirNet Technology Inc	20190507	1.81	1.81	1.73	1.73	19854	1.73	down	up	incorrect
ANY.US	Sphere 3D Corp	20190507	2.61	2.67	2.56	2.56	51517	2.56	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190507	11.26	11.28	10.91	11.04	99894	11.04	down	down	correct
APA.US	APA Corporation	20190507	30.35	30.52	29.82	30.51	3984106	29.2094	up	up	correct
APDN.US	Applied DNA Sciences Inc	20190507	0.6452	0.6654	0.6452	0.6654	2130	26.616	up	up	correct
APEI.US	American Public Education Inc	20190507	33.37	34.23	31.71	33.16	158848	33.16	down	up	incorrect
APEN.US	Apollo Endosurgery Inc	20190507	3.61	3.61	3.49	3.49	85317	3.49	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20190507	19.39	19.65	18.59	19.01	214429	19.01	down	down	correct
APM.US	Aptorum Group Limited	20190507	17.8489	20.59	17.8489	19.77	21912	19.77	up	up	correct
APOG.US	Apogee Enterprises Inc	20190507	39.95	40.365	39.09	39.6	204934	37.0887	down	up	incorrect
APOP.US	Cellect Biotechnology Ltd	20190507	0.84	0.85	0.82	0.8399	40206	16.798	down	up	incorrect
APPF.US	AppFolio Inc	20190507	93.98	96.3	93.01	95.36	174660	95.36	up	up	correct
APPN.US	Appian Corporation	20190507	32.93	33.56	32.85	33.27	547643	33.27	up	up	correct
APPS.US	Digital Turbine Inc	20190507	4.05	4.06	3.86	3.95	780408	3.95	down	down	correct
APTO.US	Aptose Biosciences Inc	20190507	2.27	2.2932	2.21	2.23	125848	2.23	down	down	correct
APTX.US	Aptinyx Inc	20190507	3.83	3.88	3.69	3.8	166997	3.8	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190507	0.7546	0.82	0.7104	0.8064	777450	11.2896	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190507	2.2489	2.2489	2.24	2.245	2360	2.245	down	up	incorrect
APYX.US	Apyx Medical Corporation	20190507	5.74	5.74	5.53	5.62	131266	5.62	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20190507	2.31	2.36	2.28	2.3	43380	2.3	down	up	incorrect
AQMS.US	Aqua Metals Inc	20190507	2.48	2.6	2.4	2.51	280859	2.51	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190507	5.74	5.74	5.3	5.45	127401	5.45	down	up	incorrect
ARAV.US	Aravive Inc	20190507	6.6245	6.6245	6.22	6.32	9884	6.32	down	down	correct
ARAY.US	Accuray Incorporated	20190507	4.32	4.35	4.19	4.22	405715	4.22	down	down	correct
ARCB.US	ArcBest Corporation	20190507	29.58	29.91	28.83	29.23	354495	28.5095	down	down	correct
ARCC.US	Ares Capital Corporation	20190507	17.76	17.83	17.63	17.71	1473918	13.6913	down	down	correct
ARCE.US	Arco Platform Limited	20190507	31.09	31.95	30.7665	31.33	10680	31.33	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190507	7.08	7.2	6.9	7.08	18123	7.08
ARDS.US	Aridis Pharmaceuticals Inc	20190507	9.6349	9.78	9.6	9.78	1439	9.78	up	down	incorrect
ARDX.US	Ardelyx Inc	20190507	3.35	3.4732	3.35	3.41	156551	3.41	up	up	correct
AREC.US	American Resources Corporation	20190507	3.65	3.9288	3.65	3.65	7020	3.65
ARGX.US	argenx SE	20190507	128.08	128.24	123.15	124	102202	124	down	down	correct
ARKR.US	Ark Restaurants Corp	20190507	19.52	20.3586	19.52	20.1024	8527	19.0765	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20190507	18.79	18.88	18.43	18.64	597256	15.8034	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190507	48.9	49.83	48.58	49.1	639412	49.1	up	up	correct
AROW.US	Arrow Financial Corporation	20190507	34.415	34.425	33.62	33.87	8424	30.1256	down	down	correct
ARTNA.US	Artesian Resources Corporation	20190507	36.74	36.8402	36.05	36.06	6882	33.4789	down	down	correct
ARTW.US	Art's	20190507	2.2	2.37	2.1875	2.31	70646	2.31	up	up	correct
ARVN.US	Arvinas Inc	20190507	19.73	20.23	19.4	19.7	170778	19.7	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190507	18.27	18.54	17.68	18.01	1423289	18.01	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190507	24.63	24.63	24.63	24.63	0	19.7853
ASLE.US	AerSale Corporation	20190507	9.88	9.88	9.85	9.85	900	9.85	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20190507	3.66	3.86	3.66	3.86	775	3.86	up	up	correct
ASMB.US	Assembly Biosciences Inc	20190507	16.76	16.99	16	16.27	180371	16.27	down	down	correct
ASML.US	ASML Holding N.V	20190507	203	203	198.41	200.69	623128	196.9617	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190507	24.51	25.105	24.45	24.88	54184	24.88	up	up	correct
ASPU.US	Aspen Group Inc	20190507	4.3101	4.3101	4.16	4.29	30070	4.29	down	down	correct
ASRT.US	Assertio Holdings Inc	20190507	4.71	4.83	4.59	4.8	662093	19.2	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20190507	4.09	4.2	4.09	4.19	15140	3.91	up	down	incorrect
ASTC.US	Astrotech Corporation	20190507	4.13	4.26	3.85	4	11701	4	down	down	correct
ASTE.US	Astec Industries Inc	20190507	33.83	33.97	32.72	32.92	126094	31.9911	down	down	correct
ASUR.US	Asure Software Inc	20190507	7.03	7.1	6.79	6.91	139980	6.91	down	up	incorrect
ASYS.US	Amtech Systems Inc	20190507	6.72	6.81	6.64	6.74	30249	6.74	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20190507	7	7	6.8601	6.89	69628	5.8527	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20190507	9.76	9.77	9.76	9.77	63625	9.77	up	up	correct
ATEC.US	Alphatec Holdings Inc	20190507	3.65	3.84	3.525	3.73	202796	3.73	up	down	incorrect
ATEX.US	Anterix Inc	20190507	39.37	40.3	39.15	39.68	64282	39.68	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20190507	1.76	1.77	1.63	1.66	43427	1.66	down	down	correct
ATHX.US	Athersys Inc	20190507	1.65	1.6717	1.59	1.6	555163	1.6	down	down	correct
ATIF.US	ATIF Holdings Limited	20190507	4.545	4.545	4.4	4.4	9118	4.4	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20190507	3.32	3.39	3.22	3.34	39205	3.34	up	down	incorrect
ATLO.US	Ames National Corporation	20190507	27.98	28.4996	27.68	28.1	6551	25.2843	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190507	0.0022	0.0026	0.0019	0.0026	484757	0.0026	up	down	incorrect
ATNI.US	ATN International Inc	20190507	62.6	63.2299	60.6	61.1	37832	59.1027	down	down	correct
ATNX.US	Athenex Inc	20190507	13.05	13.18	12.405	12.89	1237853	12.89	down	down	correct
ATOM.US	Atomera Incorporated	20190507	3.98	4.15	3.6701	4.15	152814	4.15	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190507	2.96	3.02	2.89	2.93	138769	2.93	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20190507	35.63	35.8088	33.26	33.46	258974	33.46	down	down	correct
ATRC.US	AtriCure Inc	20190507	30.49	30.8239	30.15	30.4	237266	30.4	down	up	incorrect
ATRI.US	Atrion Corporation	20190507	858.8	859.14	854.12	854.12	4567	831.33	down	down	correct
ATRO.US	Astronics Corporation	20190507	33.17	33.76	32.74	32.92	139574	32.92	down	down	correct
ATRS.US	Antares Pharma Inc	20190507	3.06	3.07	2.95	3	1330792	3	down	up	incorrect
ATSG.US	Air Transport Services Group Inc	20190507	22.42	22.42	21.64	21.93	674888	21.93	down	down	correct
ATVI.US	Activision Blizzard Inc	20190507	47.71	47.97	46.35	46.68	7918512	46.1515	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190507	4.39	4.56	4.25	4.43	38984	4.43	up	up	correct
ATXS.US	Astria Therapeutics Inc	20190507	47.28	47.82	45.54	46.14	10650	46.14	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190507	1.153	1.153	1.153	1.153	10000	1.153
AUB.US	Atlantic Union Bankshares Corporation	20190507	37.33	37.47	36.67	36.99	333324	33.9396	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20190507	37.59	39	37.59	38.74	4837	36.1662	up	up	correct
AUDC.US	AudioCodes Ltd	20190507	14.6	14.69	14.27	14.43	208019	14.0478	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20190507	4.05	4.2	3.9	4.2	1788	4.2	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190507	6.32	6.35	6.18	6.23	173390	6.23	down	down	correct
AUTL.US	Autolus Therapeutics plc	20190507	24.56	25.9	24.56	25.29	50015	25.29	up	up	correct
AUTO.US	AutoWeb Inc	20190507	3.15	3.23	3.115	3.23	17642	3.23	up	up	correct
AVAV.US	AeroVironment Inc	20190507	67.34	67.69	64.74	65.28	248342	65.28	down	down	correct
AVCO.US	Avalon GloboCare Corp	20190507	2.46	2.48	2.3	2.33	131633	2.33	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20190507	1.27	1.28	1.15	1.2	134458	1.2	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190507	0.98	0.99	0.92	0.9352	1625242	9.352	down	down	correct
AVGO.US	Broadcom Inc	20190507	308.65	309.615	303.73	307.29	2173409	277.2958	down	down	correct
AVGR.US	Avinger Inc	20190507	0.73	0.78	0.65	0.668	474598	6.68	down	down	correct
AVID.US	Avid Technology Inc	20190507	10	10.65	8.71	8.87	1992448	8.87	down	down	correct
AVNW.US	Aviat Networks Inc	20190507	13	13.56	13	13.54	8175	6.77	up	up	correct
AVRO.US	AVROBIO Inc	20190507	19.13	19.5	18.25	18.58	68742	18.58	down	down	correct
AVT.US	Avnet Inc	20190507	46.11	46.41	45.58	45.79	674332	42.8272	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20190507	5.485	5.59	5.34	5.35	59200	5.35	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190507	3.16	3.18	3.07	3.11	271697	3.11	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20190507	1.29	1.3237	1.15	1.24	47926	1.24	down	down	correct
AWRE.US	Aware Inc	20190507	3.35	3.6485	3.32	3.32	16668	3.32	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190507	1.28	1.34	1.27	1.3	68955	26	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20190507	19.72	20.325	19.5	19.89	271501	19.89	up	up	correct
AXGN.US	AxoGen Inc	20190507	24.77	25.1622	24.33	24.44	467009	24.44	down	down	correct
AXNX.US	Axonics Inc	20190507	23.23	23.655	23.22	23.6	130532	23.6	up	down	incorrect
AXON.US	Axon Enterprise Inc	20190507	64.81	65.83	63.8671	64.64	854205	64.64	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20190507	19	20.12	18.72	19.54	1446669	19.54	up	up	correct
AXTI.US	AXT Inc	20190507	5.72	5.73	5.45	5.52	463451	5.52	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190507	20.57	20.77	20.57	20.63	184652	17.6863	up	up	correct
AYRO.US	Ayro Inc	20190507	1.08	1.095	1	1.005	49749	10.05	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20190507	2.39	2.4	2.17	2.27	60270	22.7	down	down	correct
AZN.US	AstraZeneca PLC	20190507	38.36	38.43	37.8245	37.98	2831229	35.5699	down	down	correct
AZPN.US	Aspen Technology Inc	20190507	118.38	118.995	115.32	116.33	465485	116.33	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190507	2.65	2.65	2.5301	2.6	1567	26	down	down	correct
BAND.US	Bandwidth Inc	20190507	69.2	72.58	68.3065	72.2	350663	72.2	up	up	correct
BANF.US	BancFirst Corporation	20190507	57.47	57.91	56.7	57.08	33508	53.4934	down	down	correct
BANR.US	Banner Corporation	20190507	54.7	55.23	54.01	54.31	179087	48.8401	down	down	correct
BANX.US	StoneCastle Financial Corp	20190507	21.61	21.98	21.55	21.8	15520	17.9887	up	up	correct
BATRA.US	The Liberty Braves Group	20190507	28.1	28.31	27.63	27.78	18380	27.78	down	down	correct
BATRK.US	The Liberty Braves Group	20190507	27.99	28.08	27.45	27.68	83573	27.68	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20190507	16.22	16.27	15.615	15.75	3983171	14.7856	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20190507	6	6	5.185	5.55	678000	5.55	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20190507	3.8	3.87	3.7	3.74	64357	3.4704	down	up	incorrect
BBI.US	Brickell Biotech Inc	20190507	1.16	1.17	1.15	1.17	73383	8.19	up	up	correct
BBIG.US	Vinco Ventures Inc	20190507	3.71	3.91	3.3439	3.7999	7589	3.7999	up	up	correct
BBQ.US	BBQ Holdings Inc	20190507	5.46	5.46	4.93	5.3	34899	5.3	down	down	correct
BBSI.US	Barrett Business Services Inc	20190507	78.63	79.61	75.55	76.27	29626	72.6764	down	down	correct
BCACW.US	Brookline Capital Acquisition Corp	20190507	0.15	0.17	0.15	0.17	7988	0.17	up	up	correct
BCBP.US	BCB Bancorp Inc	20190507	13.17	13.28	12.61	13.08	19220	11.4483	down	down	correct
BCDA.US	BioCardia Inc	20190507	1.1	1.14	1.095	1.14	107	10.26	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190507	4.02	4.042	3.995	4.04	57394	4.04	up	up	correct
BCML.US	BayCom Corp	20190507	24.7	24.83	23.96	24.31	4644	24.31	down	down	correct
BCOR.US	Blucora Inc	20190507	35.91	36.2601	34.85	35.4	197924	35.4	down	down	correct
BCOV.US	Brightcove Inc	20190507	9.8	9.92	9.69	9.77	73618	9.77	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190507	7.2948	7.3252	7.2948	7.3252	6580	7.3252	up	up	correct
BCPC.US	Balchem Corporation	20190507	99.49	101.035	98.52	99.24	96436	97.8454	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190507	8	8.13	7.59	7.69	2092386	7.69	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20190507	0.0633	0.0633	0.0633	0.0633	911	18.99
BDREX.US	BDREX	20190507	10.56	10.56	10.56	10.56	0	1.8008
BDRWX.US	BDRWX	20190507	10.56	10.56	10.56	10.56	0	1.7916
BDSI.US	BioDelivery Sciences International Inc	20190507	4.81	4.98	4.75	4.9	1981074	4.9	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20190507	38.03	38.46	37.03	37.63	833215	37.63	down	down	correct
BEEM.US	Beam Global	20190507	5.38	5.55	5.3	5.4	20427	5.4	up	up	correct
BEEMW.US	Beam Global	20190507	1.4	1.48	1.21	1.4799	18350	1.4799	up	up	correct
BELFB.US	Bel Fuse Inc	20190507	23.12	23.12	21.83	22.18	9934	21.0295	down	down	correct
BFC.US	Bank First Corporation	20190507	67.28	68.49	64.91	67	18100	64.4844	down	down	correct
BFIN.US	BankFinancial Corporation	20190507	15.19	15.22	15.08	15.1	28504	13.677	down	down	correct
BFRA.US	Biofrontera AG	20190507	14.61	14.61	14.61	14.61	320	14.5495
BFST.US	Business First Bancshares Inc	20190507	25.43	25.44	25.15	25.31	9322	23.9357	down	down	correct
BGCP.US	BGC Partners Inc	20190507	5.38	5.7	5.33	5.48	2690519	4.8194	up	down	incorrect
BGFDX.US	BGFDX	20190507	24.59	24.59	24.59	24.59	0	21.6976
BGFLX.US	BGFLX	20190507	24.59	24.59	24.59	24.59	0	21.5817
BGFTX.US	BGFTX	20190507	24.54	24.54	24.54	24.54	0	21.7663
BGFV.US	Big 5 Sporting Goods Corporation	20190507	2.34	2.36	2.23	2.28	345192	1.8512	down	down	correct
BGNE.US	BeiGene Ltd	20190507	127.06	128.1	122.49	123.47	510846	123.47	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20190507	39.01	41.62	38.22	40.16	1907857	40.16	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20190507	25.5	25.64	25.41	25.62	35549	21.8087	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20190507	26.5	26.5744	26.41	26.5	34584	22.388
BHTG.US	BioHiTech Global Inc	20190507	2.47	2.5	2.47	2.49	3550	2.49	up	up	correct
BIDU.US	Baidu Inc	20190507	162.9	163.22	160.6	162.13	2954725	162.13	down	down	correct
BIIB.US	Biogen Inc	20190507	233.79	238.17	227.69	229.02	3150273	229.02	down	down	correct
BILI.US	Bilibili Inc	20190507	17.27	17.6	16.97	17.09	3042466	17.09	down	down	correct
BIMI.US	BIMI International Medical Inc	20190507	3.549	3.56	3.25	3.25	28288	3.25	down	down	correct
BIOC.US	Biocept Inc	20190507	0.9291	0.9291	0.892	0.892	29828	8.92	down	down	correct
BIOL.US	BIOLASE Inc	20190507	2.22	2.22	2.16	2.18	5612	2.18	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20190507	4.6733	4.6733	4.65	4.65	1001	4.65	down	down	correct
BIVI.US	BioVie Inc	20190507	0.123	0.123	0.1037	0.1085	1301	13.5625	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20190507	51.11	51.5	49.82	50.2	493014	49.5414	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190507	6.2	6.29	6.2	6.24	344148	4.514	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20190507	1.13	1.13	1.109	1.13	126316	0.8898
BKEPP.US	Blueknight Energy Partners L.P	20190507	5.45	5.5	5.37	5.5	3128	4.1278	up	down	incorrect
BKNG.US	Booking Holdings Inc	20190507	1781.45	1800.58	1771.21	1785	477187	1785	up	up	correct
BKR.US	Baker Hughes Company	20190507	23.6	23.64	23.01	23.21	2857092	21.067	down	up	incorrect
BKYI.US	BIO	20190507	1.3	1.3	1.25	1.26	3520	10.08	down	down	correct
BL.US	BlackLine Inc	20190507	47.35	48.11	46.98	47.84	742759	47.84	up	up	correct
BLBD.US	Blue Bird Corporation	20190507	17.44	17.75	17.33	17.54	56105	17.54	up	down	incorrect
BLCM.US	Bellicum Pharmaceuticals Inc	20190507	3.25	3.33	3.03	3.15	376366	31.5	down	down	correct
BLDP.US	Ballard Power Systems Inc	20190507	3.29	3.365	3.28	3.36	547342	3.36	up	up	correct
BLFS.US	BioLife Solutions Inc	20190507	17.7	17.99	16.87	16.99	135809	16.99	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190507	9.03	10.1	7.01	7.2	10423667	7.2	down	down	correct
BLKB.US	Blackbaud Inc	20190507	77.81	78.41	76.95	77.62	250467	77.1595	down	down	correct
BLMN.US	Bloomin' Brands Inc	20190507	19.8	20.01	19.7009	19.86	1107698	19.3571	up	up	correct
BLNK.US	Blink Charging Co	20190507	3.01	3.05	2.71	2.8	615412	2.8	down	up	incorrect
BLNKW.US	BLNKW	20190507	0.905	0.905	0.85	0.87	5241	0.87	down	up	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20190507	0.639	0.65	0.625	0.647	5107	9.705	up	down	incorrect
BLRX.US	BioLineRx Ltd	20190507	0.4389	0.45	0.3569	0.3611	742147	5.4165	down	down	correct
BLU.US	BELLUS Health Inc	20190507	0.9542	0.9542	0.92	0.92	1180	3.312	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20190507	9.77	9.77	9.77	9.77	0	9.0272
BLUE.US	bluebird bio Inc	20190507	145.4878	146.8401	135.9325	136.952	530082	88.6995	down	down	correct
BMRA.US	Biomerica Inc	20190507	2.3405	2.3405	2.288	2.3	3760	2.3	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190507	42.74	42.815	41.83	42.28	24108	39.7409	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190507	82.49	82.98	81.05	82	1922034	82	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20190507	39.52	39.52	38.81	38.98	54469	36.0807	down	down	correct
BNFT.US	Benefitfocus Inc	20190507	34.04	34.53	33.24	33.56	525925	33.56	down	down	correct
BNGO.US	Bionano Genomics Inc	20190507	3.92	3.9441	3.72	3.93	7879	3.93	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190507	2.97	2.9701	2.08	2.08	4603	2.08	down	down	correct
BNTC.US	Benitec Biopharma Inc	20190507	1.89	1.9416	1.89	1.9416	107	29.124	up	down	incorrect
BOCH.US	Bank of Commerce Holdings	20190507	10.58	10.58	10.42	10.52	17214	9.9611	down	down	correct
BOKF.US	BOK Financial Corporation	20190507	87.13	87.2525	86.43	86.64	269106	80.4148	down	down	correct
BOMN.US	Boston Omaha Corporation	20190507	26.39	26.39	25.6066	26.11	22863	26.11	down	down	correct
BOOM.US	DMC Global Inc	20190507	67.43	68.44	65.24	66.93	510354	66.195	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190507	2.6	2.6	2.53	2.57	6881	2.57	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20190507	14.02	14.02	14.02	14.02	1	12.035
BOXL.US	Boxlight Corporation	20190507	4.06	4.07	3.86	4.05	136876	4.05	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190507	79.63	80.815	75.53	76.18	468672	76.18	down	down	correct
BPOP.US	Popular Inc	20190507	57.85	58.16	57.27	57.75	395109	53.2098	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190507	25.639	25.639	25.4087	25.4087	990	21.7889	down	up	incorrect
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190507	26.74	26.74	26.6788	26.735	6130	23.2755	down	up	incorrect
BPRN.US	The Bank of Princeton	20190507	29.35	29.4299	29.01	29.01	5035	27.7107	down	down	correct
BPTH.US	Bio	20190507	17	17.4399	16.62	16.9	81525	16.9	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190507	20.67	20.77	20.06	20.16	1988100	16.8542	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20190507	25.01	25.07	24.99	25.05	28100	20.8479	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190507	0.44	0.44	0.435	0.44	10300	0.44
BRID.US	Bridgford Foods Corporation	20190507	27	29.12	27	28.32	8161	28.32	up	up	correct
BRKL.US	Brookline Bancorp Inc	20190507	15.76	15.89	15.52	15.64	204869	14.2099	down	down	correct
BRKR.US	Bruker Corporation	20190507	43.09	43.38	42.135	42.42	821930	42.0663	down	down	correct
BRKS.US	Brooks Automation Inc	20190507	39.07	40.21	38.6	39.92	887305	39.1376	up	up	correct
BROGW.US	Brooge Energy Limited	20190507	0.23	0.25	0.19	0.23	4362	0.23
BRPM.US	B. Riley Principal 150 Merger Corp	20190507	9.7	9.7	9.7	9.7	0	9.7
BRQS.US	Borqs Technologies Inc	20190507	3.72	3.72	3.62	3.62	1025	3.62	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190507	0.5	0.5	0.4705	0.48	78264	1920	down	down	correct
BRY.US	Berry Corporation	20190507	11.14	11.21	10.88	10.97	281413	9.8942	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20190507	18.14	18.2584	17.77	17.84	16867	16.0956	down	down	correct
BSGM.US	BioSig Technologies Inc	20190507	7	7.55	7	7.54	235393	7.54	up	up	correct
BSQR.US	BSQUARE Corporation	20190507	1.94	1.98	1.94	1.9693	19735	1.9693	up	down	incorrect
BSRR.US	Sierra Bancorp	20190507	27.98	27.98	27.07	27.18	30362	24.9177	down	down	correct
BSVN.US	Bank7 Corp	20190507	17.7668	17.7668	17.5101	17.75	6103	16.1336	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20190507	10.96	11.1	10.4371	10.83	24909	10.83	down	down	correct
BTB.US	Bit Brother Limited	20190507	1.88	1.94	1.88	1.88	48600	1.88
BTBT.US	Bit Digital Inc	20190507	6.71	6.71	5.52	6.04	7184	6.04	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20190507	0.705	0.749	0.6	0.645	18563	6.45	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20190507	0.81	0.83	0.75	0.75	53588	0.75	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190507	3.39	3.4	3.39	3.4	438	6.8	up	up	correct
BUSE.US	First Busey Corporation	20190507	26.76	26.88	26.41	26.5	138253	23.9604	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190507	7	7	6.65	6.65	1798	6.65	down	down	correct
BWAY.US	BrainsWay Ltd	20190507	10.97	11.01	10.7893	11.01	6366	11.01	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190507	10.95	11.1	10.6376	10.75	56975	10.75	down	down	correct
BWEN.US	Broadwind Inc	20190507	1.89	1.93	1.88	1.93	29668	1.93	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20190507	30.09	30.09	29.26	29.35	3962	27.3726	down	up	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190507	9.92	9.92	9.92	9.92	0	8.9126
BYFC.US	Broadway Financial Corporation	20190507	1.2388	1.24	1.2388	1.239	20991	1.239	up	up	correct
BYND.US	Beyond Meat Inc	20190507	77.14	85.45	75	79.17	16532100	79.17	up	up	correct
BYRN.US	Byrna Technologies Inc	20190507	1.473	1.473	1.473	1.473	50	1.473
BYSI.US	BeyondSpring Inc	20190507	14.8	15.085	14.25	14.48	7798	14.48	down	down	correct
BZUN.US	Baozun Inc	20190507	45.77	45.77	42.145	43.45	2593902	43.45	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20190507	2.736	2.76	2.56	2.58	17555	2.58	down	down	correct
CAC.US	Camden National Corporation	20190507	46.85	46.98	45.44	45.94	28751	42.2747	down	down	correct
CACC.US	Credit Acceptance Corporation	20190507	494.97	495.11	483.71	487.82	112049	487.82	down	down	correct
CADCX.US	CADCX	20190507	25.91	25.91	25.91	25.91	0	22.4932
CADEX.US	CADEX	20190507	25.91	25.91	25.91	25.91	0	22.6052
CADFX.US	CION Ares Diversified Credit Fund W	20190507	25.91	25.91	25.91	25.91	0	22.5145
CADUX.US	CADUX	20190507	25.91	25.91	25.91	25.91	0	22.5098
CADWX.US	CADWX	20190507	25.91	25.91	25.91	25.91	0	23.7966
CAKE.US	The Cheesecake Factory Incorporated	20190507	49.45	49.58	47.765	48.14	929514	46.4352	down	down	correct
CALA.US	Calithera Biosciences Inc	20190507	6.31	6.4	6.05	6.13	120825	6.13	down	down	correct
CALB.US	California BanCorp	20190507	19.2	19.2	19.2	19.2	500	19.2
CALM.US	Cal	20190507	42.82	43.04	42.47	42.53	349081	42.4917	down	down	correct
CAMP.US	CalAmp Corp	20190507	13.87	13.94	13.475	13.61	329573	13.61	down	up	incorrect
CAMT.US	Camtek Ltd	20190507	10.12	10.2	9.745	9.89	204351	9.6983	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190507	0.46	0.49	0.4005	0.4149	31515	4.149	down	up	incorrect
CAR.US	Avis Budget Group Inc	20190507	36.31	36.46	34.49	34.86	1789703	34.86	down	down	correct
CARA.US	Cara Therapeutics Inc	20190507	19.9	20.04	18.79	19	1115942	19	down	down	correct
CARE.US	Carter Bankshares Inc	20190507	19.7	19.8	19.25	19.4	89959	19.2621	down	down	correct
CARG.US	CarGurus Inc	20190507	40.16	40.77	39.5	40.05	551391	40.05	down	down	correct
CARV.US	Carver Bancorp Inc	20190507	3.6	3.6	3.6	3.6	60	3.6
CASA.US	Casa Systems Inc	20190507	7.16	7.23	6.81	7.16	537455	7.16
CASH.US	Meta Financial Group Inc	20190507	25.84	26.03	25.6125	25.93	173659	25.4994	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20190507	3.37	3.39	3.31	3.33	76582	3.33	down	down	correct
CASS.US	Cass Information Systems Inc	20190507	48.39	49.155	47.96	48.25	39430	45.1693	down	down	correct
CASY.US	Casey's General Stores Inc	20190507	130.79	131.1	128.28	128.9	451263	126.5173	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190507	7.88	7.97	7.59	7.69	63902	46.14	down	down	correct
CATC.US	Cambridge Bancorp	20190507	84.01	84.01	82.15	83.66	4769	77.5542	down	down	correct
CATY.US	Cathay General Bancorp	20190507	36.93	37.15	36.775	37	360654	33.6971	up	up	correct
CBAN.US	Colony Bankcorp Inc	20190507	17.55	17.55	17.4	17.41	1137	16.2849	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20190507	0.85	1.01	0.84	1.01	287555	1.01	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20190507	12.96	13.005	12.52	12.81	369240	12.81	down	up	incorrect
CBFV.US	CB Financial Services Inc	20190507	24.46	24.93	24.28	24.93	5629	22.2605	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190507	8.65	8.91	8.49	8.89	138987	8.89	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20190507	1.45	1.62	1.42	1.55	25737	1.55	up	down	incorrect
CBMB.US	CBM Bancorp Inc	20190507	13.1681	13.2	13.16	13.2	4199	11.8043	up	up	correct
CBNK.US	Capital Bancorp Inc	20190507	11.55	11.64	11.55	11.64	3437	11.5932	up	up	correct
CBOE.US	Cboe Global Markets Inc	20190507	102.97	103.94	101.38	101.78	975327	98.1481	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190507	169.75	169.75	167.19	168.01	293133	154.6112	down	down	correct
CBSH.US	Commerce Bancshares Inc	20190507	58.2667	58.4381	57.4572	57.7047	612279	50.0225	down	down	correct
CBTX.US	CBTX Inc	20190507	29.31	29.325	28.3	28.47	66117	27.2246	down	down	correct
CCB.US	Coastal Financial Corporation	20190507	16.7	17	16.0199	16.73	28249	16.73	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20190507	23.21	23.5	23.06	23.06	9319	21.6332	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190507	20.67	20.7323	20.25	20.33	121733	16.3648	down	up	incorrect
CCEL.US	Cryo	20190507	7.09	7.145	7.05	7.145	3032	7.145	up	down	incorrect
CCEP.US	Coca	20190507	54.31	54.6	53.79	54.1	978918	49.8932	down	down	correct
CCLFX.US	CCLFX	20190507	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190507	3.23	3.23	3.09	3.2	151876	2.9668	down	up	incorrect
CCMP.US	CMC Materials Inc	20190507	122.9	124.1924	120.96	122.56	205016	118.2154	down	down	correct
CCNC.US	Code Chain New Continent Limited	20190507	1.71	1.77	1.7	1.7	7130	1.7	down	up	incorrect
CCNE.US	CNB Financial Corporation	20190507	28.86	29.07	28.485	28.56	12346	26.3551	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20190507	56.72	57.44	56.02	56.62	214325	50.4542	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20190507	8.4	8.53	8.13	8.26	248503	8.26	down	down	correct
CCXI.US	ChemoCentryx Inc	20190507	13.29	13.29	12.6507	12.75	1108814	12.75	down	down	correct
CDEV.US	Centennial Resource Development Inc	20190507	9.98	10.37	9.0841	9.58	5198617	9.58	down	down	correct
CDK.US	CDK Global Inc	20190507	54.99	55.27	53.65	53.97	689405	52.071	down	down	correct
CDLX.US	Cardlytics Inc	20190507	17.17	17.39	17.05	17.12	169852	17.12	down	down	correct
CDMO.US	Avid Bioservices Inc	20190507	4.6	4.64	4.42	4.53	176254	4.53	down	up	incorrect
CDNA.US	CareDx Inc	20190507	29.92	30.67	28	28.62	1517747	28.62	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190507	69.11	69.46	67.94	68.6	2380742	68.6	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20190507	2.4	2.4	2.17	2.3	84192	2.3	down	down	correct
CDW.US	CDW Corporation	20190507	108	108.33	105.82	106.77	593520	103.5724	down	down	correct
CDXC.US	ChromaDex Corporation	20190507	4.52	4.63	4.52	4.59	148666	4.59	up	up	correct
CDXS.US	Codexis Inc	20190507	20.28	20.73	18.86	19.27	559644	19.27	down	up	incorrect
CDZI.US	Cadiz Inc	20190507	10.16	10.31	10.13	10.22	74384	10.22	up	up	correct
CECE.US	CECO Environmental Corp	20190507	7.73	7.85	7.66	7.72	44049	7.72	down	down	correct
CEDAX.US	CEDAX	20190507	24.56	24.56	24.56	24.56	0	22.3095
CEDIX.US	Destra International & Event	20190507	24.57	24.57	24.57	24.57	0	21.79
CEDLX.US	CEDLX	20190507	24.56	24.56	24.56	24.56	0	22.421
CEDTX.US	CEDTX	20190507	24.55	24.55	24.55	24.55	0	22.5076
CELC.US	Celcuity Inc	20190507	22.02	22.02	21.2623	21.8	8590	21.8	down	down	correct
CELH.US	Celsius Holdings Inc	20190507	4.21	4.2813	4.15	4.22	83706	4.22	up	down	incorrect
CEMI.US	Chembio Diagnostics Inc	20190507	7.31	7.69	7.0864	7.36	95959	7.36	up	up	correct
CENT.US	Central Garden & Pet Company	20190507	26.99	29.16	26.99	28.8	366412	28.8	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20190507	24.79	26.56	24.73	26.48	509135	26.48	up	down	incorrect
CENX.US	Century Aluminum Company	20190507	8.11	8.24	7.99	8.06	1046665	8.06	down	down	correct
CERC.US	Cerecor Inc	20190507	5.485	5.59	5.34	5.35	59202	5.35	down	down	correct
CERN.US	Cerner Corporation	20190507	67.92	68.36	67.41	67.75	2382525	65.7293	down	down	correct
CERS.US	Cerus Corporation	20190507	6.47	6.605	6.39	6.57	769870	6.57	up	up	correct
CETX.US	Cemtrex Inc	20190507	0.305	0.3216	0.2762	0.31	19438	2.48	up	up	correct
CEVA.US	CEVA Inc	20190507	24.25	25.06	24.1338	24.35	206751	24.35	up	up	correct
CFBK.US	CF Bankshares Inc	20190507	12.582	12.6	12.55	12.55	1211	12.4377	down	down	correct
CFFI.US	C&F Financial Corporation	20190507	47.2598	47.8	47.04	47.18	3306	42.8242	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20190507	13.87	13.93	13.725	13.82	282151	12.0193	down	down	correct
CFMS.US	Conformis Inc	20190507	2.72	2.99	2.7	2.88	2561291	2.88	up	up	correct
CFRX.US	ContraFect Corporation	20190507	0.59	0.59	0.52	0.53	326625	5.3	down	down	correct
CG.US	The Carlyle Group Inc	20190507	20.45	20.955	20.4	20.86	1281368	18.935	up	up	correct
CGBD.US	TCG BDC Inc	20190507	14.97	15.06	14.85	14.91	143644	10.4881	down	down	correct
CGC.US	Canopy Growth Corporation	20190507	48.71	48.8799	47.2	47.55	3854288	47.55	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190507	24.93	24.93	24.93	24.93	0	21.4643
CGEN.US	Compugen Ltd	20190507	3.46	3.53	3.41	3.5	64557	3.5	up	up	correct
CGNX.US	Cognex Corporation	20190507	47.69	47.69	46.78	47.5	1231070	45.7926	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20190507	13.27	13.2975	12.94	13.03	41721	10.4316	down	up	incorrect
CGRN.US	Capstone Green Energy Corporation	20190507	0.8699	0.87	0.8261	0.85	13783	8.5	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20190507	2.61	2.785	2.5	2.71	5655	2.71	up	up	correct
CHCO.US	City Holding Company	20190507	81.54	81.57	79.86	80.2	46276	74.0556	down	down	correct
CHDN.US	Churchill Downs Incorporated	20190507	98.95	99.3	95	95.54	422248	94.4934	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20190507	34.17	34.6327	33.27	33.49	128903	33.49	down	down	correct
CHEK.US	Check	20190507	2.52	2.52	2.4	2.42	51436	2.42	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190507	10.77	10.776	10.63	10.68	228483	8.4989	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20190507	118.08	119.19	116.01	116.42	1288070	116.42	down	down	correct
CHMG.US	Chemung Financial Corporation	20190507	47.3202	48	47.276	47.75	8172	44.0205	up	up	correct
CHNR.US	China Natural Resources Inc	20190507	1.82	1.86	1.74	1.82	58248	1.82
CHRS.US	Coherus BioSciences Inc	20190507	16.76	16.98	15.67	15.94	894416	15.94	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190507	82.67	83.135	82.08	82.55	1769010	77.3656	down	down	correct
CHSCL.US	CHS Inc	20190507	27.57	27.7	27.567	27.58	27403	22.9501	up	up	correct
CHSCM.US	CHS Inc	20190507	26.06	26.19	25.85	25.94	18929	21.8099	down	down	correct
CHSCN.US	CHS Inc	20190507	26.413	26.5	26.36	26.41	13524	22.0362	down	down	correct
CHSCO.US	CHS Inc	20190507	27.47	27.54	27.37	27.38	26531	22.5473	down	down	correct
CHSCP.US	CHS Inc	20190507	28.81	29.0964	28.76	28.76	2703	23.8419	down	down	correct
CHTR.US	Charter Communications Inc	20190507	372.31	375.31	368.2	374.74	896748	374.74	up	up	correct
CHUY.US	Chuy's Holdings Inc	20190507	20.52	20.71	19.82	19.91	192237	19.91	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20190507	8.36	8.36	8.23	8.26	202401	6.3882	down	down	correct
CHX.US	ChampionX Corporation	20190507	39.58	40.03	38.43	38.66	229294	38.66	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20190507	11.28	11.28	11.15	11.19	283336	8.9949	down	up	incorrect
CIDM.US	Cinedigm Corp	20190507	1.85	1.89	1.82	1.84	23291	1.84	down	down	correct
CIGI.US	Colliers International Group Inc	20190507	62.18	62.9	61.92	62.28	176048	62.0772	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190507	95.56	95.975	94.46	95.01	527813	88.5648	down	down	correct
CIVB.US	Civista Bancshares Inc	20190507	22.96	23.14	22.67	22.82	23832	21.4645	down	up	incorrect
CIZN.US	Citizens Holding Company	20190507	21.03	21.03	21.03	21.03	235	18.4986
CJJD.US	China Jo	20190507	1.28	1.3	1.2	1.21	772496	1.21	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20190507	4.65	5.2	4.49	4.74	375709	4.74	up	up	correct
CLAR.US	Clarus Corporation	20190507	14.205	14.8634	13.8758	14.5441	516231	14.3169	up	up	correct
CLBK.US	Columbia Financial Inc	20190507	15.74	15.79	15.55	15.67	97411	15.67	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20190507	3.01	3.05	2.8784	2.89	27097	2.89	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20190507	3.92	4.05	3.77	3.84	362708	3.84	down	down	correct
CLFD.US	Clearfield Inc	20190507	14.56	14.56	14.11	14.18	9481	14.18	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20190507	5	5.15	5	5.1	1888	5.1	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20190507	0.789	0.79	0.76	0.76	25272	0.76	down	down	correct
CLLS.US	Cellectis S.A	20190507	20.02	20.02	19.43	19.67	46475	19.67	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190507	3.61	3.75	3.419	3.61	183531	3.61
CLNE.US	Clean Energy Fuels Corp	20190507	3.21	3.25	3.16	3.18	1177176	3.18	down	down	correct
CLNN.US	Clene Inc	20190507	10.22	10.22	10.21	10.21	300	10.21	down	down	correct
CLPS.US	CLPS Incorporation	20190507	7.49	7.5	7.18	7.19	6775	7.19	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20190507	3.08	3.14	3.08	3.1	4500	3.1	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20190507	2.26	2.4864	2.26	2.31	64151	2.31	up	up	correct
CLRO.US	ClearOne Inc	20190507	2.2	2.25	2.2	2.25	7672	2.25	up	up	correct
CLSD.US	Clearside Biomedical Inc	20190507	1.24	1.25	1.2	1.22	126900	1.22	down	up	incorrect
CLSK.US	CleanSpark Inc	20190507	2.77	3.05	2.67	2.98	47456	29.8	up	up	correct
CLSN.US	Celsion Corporation	20190507	2.18	2.32	2.18	2.19	55435	2.19	up	up	correct
CLVS.US	Clovis Oncology Inc	20190507	19.05	20.69	19.05	19.46	2752361	19.46	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190507	1.788	1.788	1.736	1.772	39553	1.1439	down	down	correct
CLXT.US	Calyxt Inc	20190507	15.47	15.83	15.2411	15.28	59838	15.28	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20190507	38.51	38.83	37.69	37.97	66913	37.3803	down	down	correct
CMCSA.US	Comcast Corporation	20190507	43	43.11	42.37	42.76	15505220	40.6905	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20190507	18.71	18.71	18.71	18.71	48	41.1963
CME.US	CME Group Inc	20190507	177.1	180.96	177.1	178.11	2517842	163.3653	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190507	17.2	17.8	16.58	17.1	13315200	17.1	down	up	incorrect
CMII.US	CM Life Sciences II Inc	20190507	0.034	0.034	0.034	0.034	0	0.034
CMLS.US	Cumulus Media Inc	20190507	17.76	18.12	17.135	17.45	48322	17.45	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190507	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190507	94.08	95.2	94.08	95.2	51	95.2	up	up	correct
CMPR.US	Cimpress plc	20190507	85.74	86.6	84.02	84.45	211772	84.45	down	down	correct
CMRX.US	Chimerix Inc	20190507	2.75	2.77	2.66	2.73	191790	2.73	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20190507	23.71	24.155	23.19	23.4	87128	22.3651	down	down	correct
CNBKA.US	Century Bancorp Inc	20190507	90.59	91.99	90.59	91.66	7852	90.1133	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20190507	11.04	11.07	10.545	10.7	132371	10.7	down	down	correct
CNDT.US	Conduent Incorporated	20190507	12.81	12.95	12.57	12.76	2495866	12.76	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20190507	1.5	1.5	1.43	1.46	58647	1.46	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20190507	22.85	23.215	22.51	22.7	137808	21.7053	down	down	correct
CNRLX.US	CNRLX	20190507	10.24	10.24	10.24	10.24	0	10.24
CNROX.US	CNROX	20190507	10.53	10.53	10.53	10.53	0	8.4365
CNSL.US	Consolidated Communications Holdings Inc	20190507	5.01	5.12	4.955	5.05	2053865	5.05	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190507	7800	7800	7800	7800	0	7800
CNTX.US	Context Therapeutics Inc. Common Stock	20190507	480	480	418	478	300	478	down	down	correct
CNTY.US	Century Casinos Inc	20190507	9.2	9.38	8.92	8.97	121821	8.97	down	down	correct
CNXN.US	PC Connection Inc	20190507	35.42	35.795	34.78	35.17	37221	34.043	down	down	correct
COCP.US	Cocrystal Pharma Inc	20190507	2.52	2.616	2.52	2.57	12092	2.57	up	up	correct
CODA.US	Coda Octopus Group Inc	20190507	17.54	19.13	17.47	18.97	528860	18.97	up	up	correct
CODX.US	Co	20190507	0.96	1	0.96	0.977	52358	0.977	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20190507	27	27.25	27	27.25	1495	24.5406	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20190507	3.45	3.46	3.22	3.25	47053	13	down	down	correct
COHR.US	Coherent Inc	20190507	145	145.6	137.42	141.04	417265	141.04	down	down	correct
COHU.US	Cohu Inc	20190507	16.58	20.0496	16.58	19.21	2228108	18.9389	up	up	correct
COKE.US	Coca	20190507	337.26	346.3133	323.89	339.59	108441	336.5784	up	up	correct
COLB.US	Columbia Banking System Inc	20190507	37.23	37.62	37.185	37.45	279124	34.2633	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190507	14.67	14.75	13.78	13.98	300556	13.98	down	down	correct
COLM.US	Columbia Sportswear Company	20190507	98.47	98.69	96.09	96.59	475396	94.5916	down	down	correct
COMM.US	CommScope Holding Company Inc	20190507	23.84	23.91	23.04	23.48	3107552	22.3642	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20190507	1.155	1.155	1.1	1.125	1220	3.375	down	down	correct
CONE.US	CyrusOne Inc	20190507	61.28	61.28	59.49	59.64	1738946	55.3606	down	down	correct
CONN.US	Conn's Inc	20190507	25.22	25.35	24.425	24.69	294165	24.69	down	down	correct
COOP.US	Mr. Cooper Group Inc	20190507	9.25	9.65	8.995	9.23	1253472	9.23	down	down	correct
CORE.US	Core	20190507	36.09	36.2878	35.45	35.89	352395	34.5841	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190507	12.65	12.65	11.67	11.86	1346292	11.86	down	up	incorrect
COST.US	Costco Wholesale Corporation	20190507	241.72	242.735	238.22	240.18	1775187	228.6968	down	down	correct
COUP.US	Coupa Software Incorporated	20190507	103.44	104.75	99.53	101.55	843953	101.55	down	down	correct
COWN.US	Cowen Inc	20190507	16.58	16.67	16.11	16.22	178327	15.8749	down	down	correct
COWNL.US	Cowen Group Inc	20190507	25.5	25.523	25.5	25.5	6846	21.2693
CPHC.US	Canterbury Park Holding Corporation	20190507	14.44	14.59	14.37	14.4491	2181	14.2053	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20190507	5.82	6.23	5.5	6.23	3633	6.23	up	up	correct
CPLP.US	Capital Product Partners L.P	20190507	10.91	11.06	10.67	10.74	277083	8.6251	down	up	incorrect
CPRT.US	Copart Inc	20190507	66.48	66.775	65.475	66	978160	66	down	up	incorrect
CPRX.US	Catalyst Pharmaceuticals Inc	20190507	3.75	3.95	3.5	3.69	14653400	3.69	down	down	correct
CPSH.US	CPS Technologies Corporation	20190507	1.3	1.36	1.25	1.3	14489	1.3
CPSI.US	Computer Programs and Systems Inc	20190507	29.32	29.87	28.21	28.5	193373	27.8359	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20190507	3.61	3.645	3.5075	3.63	6307	3.63	up	up	correct
CPTAG.US	Capitala Finance Corp	20190507	25.19	25.19	25.16	25.16	1693	21.2684	down	down	correct
CPTAL.US	Capitala Finance Corp	20190507	25.5519	25.5519	25.55	25.55	1260	21.4592	down	down	correct
CRAI.US	CRA International Inc	20190507	42.32	43.98	41.67	43	129893	40.9498	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190507	7.51	7.62	7.16	7.29	684868	7.29	down	down	correct
CRDF.US	Cardiff Oncology Inc	20190507	3.51	3.57	3.3	3.39	174051	3.39	down	down	correct
CRDFX.US	CRDFX	20190507	24.93	24.93	24.93	24.93	0	21.47
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190507	24.93	24.93	24.93	24.93	0	21.1131
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190507	5.14	5.35	5.12	5.35	37045	5.35	up	up	correct
CRDLX.US	CRDLX	20190507	24.92	24.92	24.92	24.92	0	21.8275
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190507	24.93	24.93	24.93	24.93	0	21.465
CREDX.US	CREDX	20190507	10.11	10.11	10.11	10.11	0	9.6664
CREG.US	China Recycling Energy Corporation	20190507	0.64	0.66	0.605	0.6301	12408	6.301	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190507	10.0038	10.0038	9.5557	9.8382	97485	9.8382	down	down	correct
CREX.US	Creative Realities Inc	20190507	2.479	2.49	2.33	2.49	6265	2.49	up	up	correct
CRIS.US	Curis Inc	20190507	1.95	1.99	1.9	1.94	93160	1.94	down	down	correct
CRMD.US	CorMedix Inc	20190507	7.73	7.78	7.32	7.53	429356	7.53	down	down	correct
CRMT.US	America's Car	20190507	97.09	97.31	94.05	95.72	104563	95.72	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20190507	3.56	3.56	3.155	3.23	1841978	3.23	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190507	26.07	26.07	24.82	24.97	54726	24.97	down	down	correct
CRON.US	Cronos Group Inc	20190507	16.08	16.37	15.26	15.44	4613874	15.44	down	down	correct
CROX.US	Crocs Inc	20190507	30	30.91	26.9	26.94	3539505	26.94	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20190507	42.74	42.74	38.78	39.16	507846	39.16	down	up	incorrect
CRTD.US	Creatd Inc	20190507	8.55	8.55	8.55	8.55	1	8.55
CRTO.US	Criteo S.A	20190507	19.11	19.68	19.06	19.14	420744	19.14	up	up	correct
CRUS.US	Cirrus Logic Inc	20190507	49.22	49.57	48.47	49.05	741456	49.05	down	down	correct
CRVL.US	CorVel Corporation	20190507	71.8	73.09	70.43	70.78	90433	70.78	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20190507	4.3	4.3	4.02	4.04	34026	4.04	down	down	correct
CRWS.US	Crown Crafts Inc	20190507	5.228	5.2505	5.18	5.2	12351	4.1841	down	down	correct
CSBR.US	Champions Oncology Inc	20190507	9.21	9.275	9.1	9.24	12854	9.24	up	up	correct
CSCO.US	Cisco Systems Inc	20190507	53.86	54.24	52.94	53.45	25289721	49.5151	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20190507	2.9301	2.96	2.9	2.96	9381	2.96	up	up	correct
CSGP.US	CoStar Group Inc	20190507	502.47	504.37	490.69	495.31	309221	49.531	down	down	correct
CSGS.US	CSG Systems International Inc	20190507	47.04	47.43	46.055	46.33	134446	43.8258	down	down	correct
CSII.US	Cardiovascular Systems Inc	20190507	40.2	41.19	40.2	40.8	733370	40.8	up	up	correct
CSIQ.US	Canadian Solar Inc	20190507	19.99	20.28	19.75	20.14	499220	20.14	up	up	correct
CSPI.US	CSP Inc	20190507	13.2	13.65	13.2	13.65	1649	13.0527	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190507	12.85	12.85	12.56	12.65	371374	10.2768	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190507	10	10	9.08	9.11	12371	8.9782	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190507	25.3527	25.3527	25.3	25.3	1168	19.6838	down	down	correct
CSTE.US	Caesarstone Ltd	20190507	16.28	16.42	15.65	15.72	113963	15.0675	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20190507	15.39	15.44	15.06	15.1	35671	14.5272	down	down	correct
CSWC.US	Capital Southwest Corporation	20190507	22.23	22.34	21.84	21.98	74059	15.5393	down	down	correct
CSWI.US	CSW Industrials Inc	20190507	60.94	61.56	60.34	60.98	55323	60.0259	up	up	correct
CSX.US	CSX Corporation	20190507	79.19	79.24	77.24	78.27	5421599	25.1995	down	down	correct
CTAS.US	Cintas Corporation	20190507	220.28	222.25	217.65	218.85	542848	212.5743	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20190507	42.64	42.782	41.75	42.11	24038	37.7596	down	down	correct
CTG.US	Computer Task Group Incorporated	20190507	4.45	4.625	4.42	4.6	34777	4.6	up	up	correct
CTHR.US	Charles & Colvard Ltd	20190507	1.13	1.18	1.13	1.15	10207	1.15	up	up	correct
CTIB.US	Yunhong CTI Ltd	20190507	3.1658	3.206	3.1658	3.206	1509	3.206	up	up	correct
CTIC.US	CTI BioPharma Corp	20190507	0.9812	0.9932	0.9022	0.9238	285315	0.9238	down	down	correct
CTLP.US	Cantaloupe Inc	20190507	5.95	6.06	5.77	5.85	1916348	5.85	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20190507	10.3	10.45	10.06	10.19	419511	10.19	down	down	correct
CTRE.US	CareTrust REIT Inc	20190507	24.51	24.66	23.93	24.03	811858	21.2779	down	down	correct
CTRM.US	Castor Maritime Inc	20190507	5.68	5.68	5.51	5.65	2587	56.5	down	down	correct
CTRN.US	Citi Trends Inc	20190507	18.87	19.09	18.625	18.79	57636	18.4463	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20190507	59	59.1	57.47	58.51	10533170	56.4484	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20190507	7.57	7.755	7.39	7.54	143331	7.54	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20190507	1.09	1.1445	1.07	1.08	72025	1.08	down	down	correct
CTXS.US	Citrix Systems Inc	20190507	97.58	97.91	96.98	97.54	1911878	94.1304	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190507	6.4801	6.4801	6.3953	6.4005	12773	4.0001	down	up	incorrect
CUE.US	Cue Biopharma Inc	20190507	8.05	8.55	7.9	8.01	27826	8.01	down	down	correct
CUEN.US	Cuentas Inc	20190507	2.25	2.25	2.25	2.25	62	5.625
CULL.US	Cullman Bancorp Inc. Common Stock	20190507	25.52	25.52	25.52	25.52	744	25.1892
CUTR.US	Cutera Inc	20190507	19.16	19.28	18.37	18.56	155254	18.56	down	up	incorrect
CVBF.US	CVB Financial Corp	20190507	21.72	21.89	21.56	21.71	272426	19.8379	down	down	correct
CVCO.US	Cavco Industries Inc	20190507	123.28	127.415	119.645	126.46	124680	126.46	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20190507	20.03	20.23	19.77	19.77	18394	18.5735	down	down	correct
CVET.US	Covetrus Inc	20190507	32.79	33.04	31.99	32.17	1442068	32.17	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190507	8.95	8.95	8.3415	8.5	393811	8.5	down	down	correct
CVGW.US	Calavo Growers Inc	20190507	96.2	96.97	94.97	96.38	59446	91.0992	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190507	18.8	18.88	18.4	18.63	57203	18.63	down	down	correct
CVLT.US	Commvault Systems Inc	20190507	52.64	53.14	51.21	51.69	680736	51.69	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20190507	22.43	22.88	21.985	22.7	14651	20.0074	up	up	correct
CVV.US	CVD Equipment Corporation	20190507	3.68	3.7245	3.65	3.65	5735	3.65	down	down	correct
CWBC.US	Community West Bancshares	20190507	10.1999	10.1999	10.1999	10.1999	110	9.5797
CWBR.US	CohBar Inc	20190507	2.75	2.89	2.75	2.81	102057	2.81	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190507	12.88	13	12.84	12.91	28438	12.1146	up	up	correct
CWST.US	Casella Waste Systems Inc	20190507	37.89	38.46	37.32	37.53	183420	37.53	down	down	correct
CXDC.US	China XD Plastics Company Limited	20190507	2.4	2.4098	2.3798	2.39	6002	2.39	down	down	correct
CXDO.US	Crexendo Inc	20190507	3.45	3.45	3.45	3.45	125	3.45
CYAD.US	Celyad Oncology SA	20190507	20.6947	20.74	20.12	20.12	1389	20.12	down	down	correct
CYAN.US	Cyanotech Corporation	20190507	3.1859	3.1859	3.1859	3.1859	174	3.1859
CYBE.US	CyberOptics Corporation	20190507	18.25	18.79	17.445	18	20221	18	down	down	correct
CYBR.US	CyberArk Software Ltd	20190507	128.15	129.52	125.85	127.63	597364	127.63	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190507	0.72	0.72	0.7006	0.718	2486	14.36	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20190507	16.42	16.42	15.11	15.34	92330	15.34	down	down	correct
CYRN.US	Cyren Ltd	20190507	2.04	2.12	1.96	2	36054	2	down	down	correct
CYRX.US	Cryoport Inc	20190507	15.61	16	15.61	15.98	172477	15.98	up	up	correct
CYTK.US	Cytokinetics Incorporated	20190507	9.37	9.44	9.155	9.25	728628	9.25	down	up	incorrect
CYTO.US	Auris Medical Holding Ltd	20190507	5.38	5.6	4.62	4.74	605669	4.74	down	down	correct
CZNC.US	Citizens & Northern Corporation	20190507	28.61	28.82	28.45	28.65	6392	25.321	up	up	correct
CZR.US	Caesars Entertainment Inc	20190507	47.7	48	45.7	46.45	865212	46.45	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20190507	11.2601	11.4052	11.2601	11.3	14517	10.874	up	up	correct
DAKT.US	Daktronics Inc	20190507	7.51	7.6	7.44	7.5	46567	7.2609	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190507	3.77	3.93	3.7614	3.92	3706	12.6791	up	up	correct
DARE.US	Daré Bioscience Inc	20190507	1.02	1.04	0.95	0.99	156237	0.99	down	up	incorrect
DBVT.US	DBV Technologies S.A	20190507	9.84	9.84	9.45	9.51	105017	9.51	down	down	correct
DBX.US	Dropbox Inc	20190507	23.98	24.14	23.33	23.59	2747152	23.59	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190507	19.91	19.91	19.23	19.41	362574	16.6019	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190507	23.38	24.1625	21.99	22.51	199140	22.51	down	down	correct
DCTH.US	Delcath Systems Inc	20190507	0.138	0.138	0.1303	0.1374	57175	96.18	down	down	correct
DENN.US	Denny's Corporation	20190507	19.67	19.93	19.45	19.65	303480	19.65	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20190507	4.43	5.48	4.3201	4.7	719708	4.7	up	up	correct
DGICA.US	Donegal Group Inc	20190507	14.2	14.25	14.1	14.19	17582	12.7951	down	down	correct
DGICB.US	Donegal Group Inc	20190507	12.37	12.37	12.37	12.37	35	11.3092
DGII.US	Digi International Inc	20190507	12.6	12.79	12.38	12.48	121596	12.48	down	down	correct
DGLY.US	Digital Ally Inc	20190507	4.66	4.91	4.65	4.75	63941	4.75	up	up	correct
DHC.US	Diversified Healthcare Trust	20190507	8.32	8.4	8.03	8.1	2470756	7.5714	down	up	incorrect
DHCNI.US	DHCNI	20190507	21.71	21.81	21.6	21.65	10000	18.4229	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20190507	24.65	24.98	24.6	24.65	23675	22.7031
DHIL.US	Diamond Hill Investment Group Inc	20190507	146.15	148.81	142.22	144.2	24082	123.0261	down	down	correct
DIOD.US	Diodes Incorporated	20190507	35.57	35.9	34.96	35.2	637219	35.2	down	down	correct
DISCA.US	Discovery Inc	20190507	28.88	29.41	28.52	28.69	4053450	28.69	down	up	incorrect
DISCK.US	Discovery Inc	20190507	27.33	27.76	26.97	27.1	2821125	27.1	down	down	correct
DISH.US	DISH Network Corporation	20190507	34.27	34.63	33.9	34.59	2575814	34.59	up	up	correct
DJCO.US	Daily Journal Corporation	20190507	218.09	218.09	218.09	218.09	412	218.09
DLHC.US	DLH Holdings Corp	20190507	6.41	6.4327	6.13	6.4	31840	6.4	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20190507	1.345	1.45	1.31	1.344	29387	6.72	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20190507	17.28	17.28	16.62	16.69	587285	16.69	down	down	correct
DLTR.US	Dollar Tree Inc	20190507	107.99	108.07	104.42	105.45	2367983	105.45	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20190507	3.41	3.41	3.3	3.35	28605	3.35	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190507	18.5	18.85	18.27	18.8	31431	14.5058	up	up	correct
DMRC.US	Digimarc Corporation	20190507	53	55.11	51	54.6	303773	54.6	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20190507	24.15	24.44	23.125	23.5	324686	23.5	down	down	correct
DOCU.US	DocuSign Inc	20190507	54.98	55.5	52.31	53.23	2198813	53.23	down	down	correct
DOGZ.US	Dogness (International) Corporation	20190507	3.29	3.4	3.23	3.4	24586	3.4	up	up	correct
DOMO.US	Domo Inc	20190507	38.38	38.74	35.11	35.96	516098	35.96	down	down	correct
DOOO.US	BRP Inc	20190507	29.55	29.74	28.6	28.89	15618	28.5827	down	down	correct
DORM.US	Dorman Products Inc	20190507	85.77	87.07	85.5	86.28	199811	86.28	up	up	correct
DOX.US	Amdocs Limited	20190507	54.74	54.94	53.93	54.11	1024209	51.5384	down	up	incorrect
DRIO.US	DarioHealth Corp	20190507	0.9	0.925	0.87	0.88	400123	17.6	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190507	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190507	13.15	13.26	12.28	12.37	308324	12.37	down	down	correct
DRRX.US	DURECT Corporation	20190507	0.7942	0.8788	0.71	0.8041	2466616	0.8041	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20190507	40.37	40.7	40.01	40.28	127483	40.28	down	down	correct
DSKE.US	Daseke Inc	20190507	5.59	5.62	5.31	5.39	244094	5.39	down	down	correct
DSPG.US	DSP Group Inc	20190507	15.63	15.67	15.025	15.11	70103	15.11	down	down	correct
DSWL.US	Deswell Industries Inc	20190507	2.95	2.97	2.95	2.97	3865	2.5222	up	up	correct
DTEA.US	DAVIDsTEA Inc	20190507	1.37	1.4	1.36	1.4	102061	1.4	up	up	correct
DTIL.US	Precision BioSciences Inc	20190507	13.01	13.4	12.6	12.94	219036	12.94	down	down	correct
DTSS.US	Datasea Inc	20190507	2.11	2.11	1.981	1.981	610	1.981	down	up	incorrect
DTST.US	Data Storage Corporation	20190507	0.1505	0.174	0.15	0.153	15828	0.153	up	up	correct
DUOT.US	Duos Technologies Group Inc	20190507	10.024	10.08	9.52	9.52	386	9.52	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20190507	6.96	7.12	6.43	6.51	1060857	6.51	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20190507	3.74	3.9542	3.64	3.9	9500	3.9	up	up	correct
DWSN.US	Dawson Geophysical Company	20190507	2.45	2.48	2.33	2.39	123645	2.39	down	down	correct
DXCM.US	DexCom Inc	20190507	121.11	122.17	117.65	119.61	1062742	119.61	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190507	2.03	2.05	1.95	1.95	12085	1.95	down	down	correct
DXPE.US	DXP Enterprises Inc	20190507	42.51	42.51	38.8	39.02	175958	39.02	down	down	correct
DXYN.US	The Dixie Group Inc	20190507	0.75	0.787	0.7311	0.7311	45373	0.7311	down	down	correct
DYAI.US	Dyadic International Inc	20190507	3.32	3.38	3.24	3.3	30333	3.3	down	down	correct
DYNT.US	Dynatronics Corporation	20190507	1.73	1.75	1.7	1.72	5392	1.72	down	down	correct
DZSI.US	DZS Inc	20190507	12.37	12.95	12.35	12.36	14350	12.36	down	up	incorrect
EA.US	Electronic Arts Inc	20190507	93.11	93.4	91.83	92.73	7090922	92.1486	down	up	incorrect
EAST.US	Eastside Distilling Inc	20190507	5.8018	5.875	5.48	5.64	36642	5.64	down	down	correct
EBAY.US	eBay Inc	20190507	37.61	37.85	37.364	37.68	7808465	36.3257	up	down	incorrect
EBAYL.US	eBay Inc. NT 56	20190507	25.96	25.9796	25.92	25.93	33042	23.4394	down	down	correct
EBIX.US	Ebix Inc	20190507	50.19	51.03	48.05	48.33	238515	46.9915	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20190507	17	17	16.9	16.91	2458	15.9739	down	up	incorrect
EBSB.US	Meridian Bancorp Inc	20190507	17.48	17.555	17.245	17.36	103451	16.4719	down	up	incorrect
EBTC.US	Enterprise Bancorp Inc	20190507	30.79	30.885	30.5	30.81	4357	28.7992	up	up	correct
ECHO.US	Echo Global Logistics Inc	20190507	23.32	23.55	22.53	22.82	209908	22.82	down	down	correct
ECOL.US	US Ecology Inc	20190507	58.92	58.92	56.5	57.25	59164	56.7298	down	down	correct
ECOR.US	electroCore Inc	20190507	6.05	6.13	5.91	5.99	51268	5.99	down	down	correct
ECPG.US	Encore Capital Group Inc	20190507	28.61	28.69	27.83	27.9	169802	27.9	down	down	correct
EDAP.US	EDAP TMS S.A	20190507	4.52	4.58	4.52	4.52	63641	4.52
EDIT.US	Editas Medicine Inc	20190507	25.55	25.61	24.37	24.68	794302	24.68	down	down	correct
EDRY.US	EuroDry Ltd	20190507	7.71	7.83	7.6563	7.6983	2558	7.6983	down	down	correct
EDSA.US	Edesa Biotech Inc	20190507	1.01	1.08	1.01	1.03	69536	6.18	up	up	correct
EDUC.US	Educational Development Corporation	20190507	8.69	8.69	8.5	8.5	5581	7.8197	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190507	151.99	152.3353	148	150.33	456361	150.33	down	down	correct
EFOI.US	Energy Focus Inc	20190507	0.59	0.65	0.58	0.6001	96351	3.0005	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20190507	43.21	43.32	42.235	42.58	100389	40.4532	down	down	correct
EGAN.US	eGain Corporation	20190507	10.01	10.0614	9.69	9.84	104340	9.84	down	down	correct
EGBN.US	Eagle Bancorp Inc	20190507	56.68	56.91	56.1	56.37	151714	53.1685	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20190507	5.38	5.6	5.27	5.4	352120	35.9086	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190507	57.71	58.64	54.24	56.95	427074	56.95	down	down	correct
EHTH.US	eHealth Inc	20190507	64.8	69.295	64.19	64.75	715141	64.75	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190507	10.59	10.73	10.4899	10.6	173421	10.6	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20190507	2.1	2.1	2	2.01	20964	30.15	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20190507	2.65	2.79	2.48	2.6654	6618	47.9772	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20190507	11.51	11.96	11.15	11.38	51178	11.38	down	up	incorrect
ELSE.US	Electro	20190507	3.53	3.573	3.53	3.573	4611	3.573	up	up	correct
ELTK.US	Eltek Ltd	20190507	1.38	1.4499	1.35	1.35	12277	1.35	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20190507	31	31	30.1524	30.6246	949	27.1632	down	down	correct
EMKR.US	EMCORE Corporation	20190507	3.84	3.95	3.82	3.86	56148	3.86	up	down	incorrect
EML.US	The Eastern Company	20190507	26.41	26.889	26.3224	26.7	7858	25.3859	up	down	incorrect
ENDP.US	Endo International plc	20190507	8.19	8.31	7.87	7.91	3788773	7.91	down	up	incorrect
ENG.US	ENGlobal Corporation	20190507	0.74	0.79	0.74	0.75	26411	0.75	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20190507	11.81	11.81	11.03	11.3732	1151	11.3732	down	down	correct
ENOB.US	Enochian Biosciences Inc	20190507	5.94	5.995	5.66	5.66	31893	5.66	down	up	incorrect
ENPH.US	Enphase Energy Inc	20190507	13.65	14.29	13.65	14.21	3277826	14.21	up	up	correct
ENSG.US	The Ensign Group Inc	20190507	53.2337	53.4337	50.1347	50.8944	592800	47.1824	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190507	89.86	89.95	85.44	87.59	252047	87.59	down	up	incorrect
ENTG.US	Entegris Inc	20190507	40.42	40.84	39.46	40.38	1191964	39.9261	down	down	correct
ENVB.US	Enveric Biosciences Inc	20190507	0.38	0.41	0.359	0.3725	30281	37.25	down	down	correct
EOLS.US	Evolus Inc	20190507	24.88	24.8999	23.1	23.58	489562	23.58	down	up	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20190507	45.93	47.3	45.5	46.14	342612	46.14	up	up	correct
EPIX.US	ESSA Pharma Inc	20190507	2.72	2.76	2.6058	2.6058	3488	2.6058	down	down	correct
EPSN.US	Epsilon Energy Ltd	20190507	3.99	4	3.99	4	3045	4	up	up	correct
EPZM.US	Epizyme Inc	20190507	12.54	12.79	12.15	12.28	762429	12.28	down	down	correct
EQ.US	Equillium Inc	20190507	6.26	8	6	7.71	27469	7.71	up	up	correct
EQBK.US	Equity Bancshares Inc	20190507	26.51	26.93	26.31	26.85	154928	26.7875	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20190507	477.9	478.5	471.93	474.93	524081	454.2333	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190507	9.38	9.42	9.22	9.27	5903736	8.9384	down	down	correct
ERIE.US	Erie Indemnity Company	20190507	198.5	199.46	196.43	196.67	82304	185.6532	down	down	correct
ERII.US	Energy Recovery Inc	20190507	10.65	10.65	10.09	10.23	250635	10.23	down	up	incorrect
ERYP.US	ERYTECH Pharma S.A	20190507	7.32	7.32	7.32	7.32	968	7.32
ESBK.US	Elmira Savings Bank	20190507	16.11	16.5135	16.11	16.16	6439	14.0912	up	down	incorrect
ESCA.US	Escalade Incorporated	20190507	11.64	11.65	11.53	11.59	4321	10.4393	down	down	correct
ESEA.US	Euroseas Ltd	20190507	0.71	0.7455	0.71	0.71	19815	5.68
ESGR.US	Enstar Group Limited	20190507	177.63	179.2	175.1	176.96	26337	176.96	down	down	correct
ESGRO.US	Enstar Group Limited	20190507	25.8101	25.8799	25.76	25.84	10182	21.5895	up	up	correct
ESGRP.US	Enstar Group Limited	20190507	26.14	26.16	25.94	26.16	10653	21.9632	up	up	correct
ESLT.US	Elbit Systems Ltd	20190507	137	137.4	135.9	136.77	5224	132.2621	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20190507	48.06	49.75	47.29	48.39	983131	48.39	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20190507	24.5	24.85	24.2	24.32	2373	24.32	down	down	correct
ESSA.US	ESSA Bancorp Inc	20190507	15.1856	15.29	15.1856	15.29	5731	14.111	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20190507	26.7	27.5	26.18	26.54	113408	26.54	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20190507	7.8696	8.01	7.8696	7.92	8084	7.366	up	up	correct
ET.US	PE	20190507	24.78	24.87	24.74	24.76	525475	20.8145	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20190507	7.55	7.7	7.35	7.7	20084	7.7	up	up	correct
ETSY.US	Etsy Inc	20190507	68.12	68.85	65.67	66.97	1934995	66.97	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190507	6.63	7	6.5	7	5084	7	up	up	correct
EVBG.US	Everbridge Inc	20190507	75.06	79.65	75.06	78.39	940946	78.39	up	up	correct
EVER.US	EverQuote Inc	20190507	10	10.64	9.79	10.39	434700	10.39	up	down	incorrect
EVFM.US	Evofem Biosciences Inc	20190507	4.21	4.59	4.21	4.45	174419	4.45	up	up	correct
EVGN.US	Evogene Ltd	20190507	1.82	1.88	1.82	1.88	646	1.88	up	up	correct
EVK.US	Ever	20190507	3.6125	3.63	3.6111	3.6125	938	3.6125
EVLO.US	Evelo Biosciences Inc	20190507	8.6742	9.06	8.38	8.5	15668	8.5	down	down	correct
EVOK.US	Evoke Pharma Inc	20190507	0.7096	0.73	0.7	0.7199	204376	0.7199	up	up	correct
EVOL.US	Evolving Systems Inc	20190507	1.05	1.15	1.05	1.12	27114	1.12	up	up	correct
EVOP.US	EVO Payments Inc	20190507	28.71	29.05	28.41	28.6	276372	28.6	down	down	correct
EWBC.US	East West Bancorp Inc	20190507	51.78	51.96	51.08	51.25	757287	48.2966	down	down	correct
EXAS.US	Exact Sciences Corporation	20190507	103.85	105	101.9	102.78	1369505	102.78	down	down	correct
EXC.US	Exelon Corporation	20190507	49.32	49.51	48.89	49.08	4655212	44.6588	down	down	correct
EXEL.US	Exelixis Inc	20190507	20.45	20.92	20.16	20.31	3262638	20.31	down	down	correct
EXLS.US	ExlService Holdings Inc	20190507	61.52	62	59.59	60.31	122228	60.31	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20190507	77.1	77.1	73.91	75.73	2249818	73.0702	down	down	correct
EXPE.US	Expedia Group Inc	20190507	123.1	125.34	122.47	122.87	2425188	121.3312	down	up	incorrect
EXPI.US	eXp World Holdings Inc	20190507	9.99	10.3499	9.71	9.91	200687	4.9466	down	down	correct
EXPO.US	Exponent Inc	20190507	56.96	57.08	55.8	56.1	197445	54.7121	down	down	correct
EXTR.US	Extreme Networks Inc	20190507	6.52	6.63	6.44	6.52	1226283	6.52
EYE.US	National Vision Holdings Inc	20190507	27.12	27.36	26.17	26.24	952622	26.24	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190507	0.255	0.255	0.2358	0.2423	15969	3.6341	down	down	correct
EYEN.US	Eyenovia Inc	20190507	5.9	6.15	5.7615	6.15	78682	6.15	up	up	correct
EYES.US	Second Sight Medical Products Inc	20190507	1.01	1.01	0.98	0.982	10945	7.856	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190507	0.2	0.239	0.2	0.238	3243	1.904	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190507	1.7	1.7	1.63	1.66	216688	16.6	down	down	correct
EZPW.US	EZCORP Inc	20190507	10.66	10.8	10.6	10.71	373744	10.71	up	up	correct
FAMI.US	Farmmi Inc	20190507	2.2	2.29	2.16	2.25	175578	2.25	up	up	correct
FANG.US	Diamondback Energy Inc	20190507	99.545	100.2	95.82	98.23	2597634	92.2905	down	down	correct
FANH.US	Fanhua Inc	20190507	25.62	25.85	25.21	25.24	213269	21.6419	down	down	correct
FARM.US	Farmer Bros. Co	20190507	20.09	20.39	19.81	19.89	178089	19.89	down	down	correct
FARO.US	FARO Technologies Inc	20190507	53.56	54.395	52.735	53.27	143564	53.27	down	down	correct
FAST.US	Fastenal Company	20190507	66.7	67.0428	65.71	66.5	8448684	31.087	down	down	correct
FAT.US	FAT Brands Inc	20190507	5	5	4.62	4.73	17709	4.5139	down	down	correct
FATE.US	Fate Therapeutics Inc	20190507	17.64	18.1447	16.82	16.98	1239502	16.98	down	up	incorrect
FB.US	Meta Platforms Inc.	20190507	192.54	192.9	187.85	189.77	16253000	189.77	down	down	correct
FBIO.US	Fortress Biotech Inc	20190507	1.81	1.84	1.65	1.69	631165	1.69	down	down	correct
FBIOP.US	Fortress Biotech Inc	20190507	19.6434	19.7684	19.52	19.6	1907	14.3753	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190507	24.0307	24.24	23.945	24.23	10432	22.4385	up	up	correct
FBMS.US	The First Bancshares Inc	20190507	31.37	31.61	31.27	31.44	30330	30.1882	up	up	correct
FBNC.US	First Bancorp	20190507	39	39.01	38.27	38.41	68075	36.3279	down	down	correct
FBRX.US	Forte Biosciences Inc	20190507	9.93	9.96	9.5	9.77	16599	146.55	down	down	correct
FCAP.US	First Capital Inc	20190507	51.23	51.23	50.72	50.72	1728	48.1753	down	down	correct
FCBC.US	First Community Bankshares Inc	20190507	34.52	34.82	33.665	34.21	29325	31.0482	down	down	correct
FCCO.US	First Community Corporation	20190507	18.59	18.61	18.26	18.28	13408	17.088	down	down	correct
FCCY.US	1st Constitution Bancorp	20190507	18.8201	19	18.82	19	2625	17.955	up	up	correct
FCEL.US	FuelCell Energy Inc	20190507	0.23	0.234	0.22	0.2236	327189	2.6832	down	down	correct
FCFS.US	FirstCash Inc	20190507	98.5	99.54	97.31	99.35	195228	95.4612	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190507	455	458.44	452.22	452.83	26056	448.8113	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190507	6.92	6.98	6.84	6.87	44100	4.7115	down	down	correct
FCREX.US	FCREX	20190507	13.02	13.02	13.02	13.02	0	11.1445
FCRIX.US	FCRIX	20190507	13.06	13.06	13.06	13.06	0	11.1002
FDBC.US	Fidelity D & D Bancorp Inc	20190507	57.03	58.44	57.03	58.44	1102	55.0598	up	up	correct
FDUS.US	Fidus Investment Corporation	20190507	16.34	16.46	16.14	16.205	115442	12.1797	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20190507	25.39	25.449	25.271	25.449	9600	21.927	up	up	correct
FEIM.US	Frequency Electronics Inc	20190507	12.22	12.22	12.22	12.22	422	12.22
FELE.US	Franklin Electric Co. Inc	20190507	48.66	49.02	47.05	47.58	173240	46.3933	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190507	4.41	4.48	4.16	4.38	92526	4.38	down	up	incorrect
FEYE.US	Mandiant Inc	20190507	16.13	16.29	15.77	15.89	3740950	15.89	down	down	correct
FFBC.US	First Financial Bancorp	20190507	25.51	25.54	25.02	25.22	240666	22.2559	down	up	incorrect
FFBW.US	FFBW Inc	20190507	10.6	10.6	10.35	10.35	5823	8.8235	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190507	2.41	2.44	2.3	2.42	8510	2.42	up	up	correct
FFIC.US	Flushing Financial Corporation	20190507	22.79	22.79	22.55	22.69	76618	19.9818	down	down	correct
FFIN.US	First Financial Bankshares Inc	20190507	62.1	62.34	60.76	61.13	469624	29.3487	down	down	correct
FFIV.US	F5 Networks Inc	20190507	150.91	152.28	150.01	151.67	604225	151.67	up	up	correct
FFNW.US	First Financial Northwest Inc	20190507	16.37	16.72	16.37	16.67	6475	15.2968	up	up	correct
FFWM.US	First Foundation Inc	20190507	14.62	14.64	14.33	14.43	73416	13.8086	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20190507	20.92	21.38	20.92	21.27	2938	15.9004	up	up	correct
FGEN.US	FibroGen Inc	20190507	48.2	48.34	45.3	45.92	496806	45.92	down	down	correct
FGF.US	FG Financial Group Inc	20190507	5	5.08	4.9901	5.04	6300	5.04	up	up	correct
FGFPP.US	FG Financial Group Inc	20190507	25.235	25.412	24.97	25.09	7400	20.1423	down	down	correct
FHB.US	First Hawaiian Inc	20190507	27.81	28.04	27.62	27.78	542964	24.6347	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20190507	42.21	42.43	41.73	41.97	109880	37.2572	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20190507	182.59	182.59	182.59	182.59	1	182.59
FISI.US	Financial Institutions Inc	20190507	28.5	28.6799	28.35	28.54	25421	25.4566	up	down	incorrect
FISV.US	Fiserv Inc	20190507	87.13	87.36	84.985	85.54	4073536	85.54	down	down	correct
FITB.US	Fifth Third Bancorp	20190507	28.4	28.6	27.9	28.08	6630424	25.4154	down	down	correct
FITBI.US	Fifth Third Bancorp	20190507	28.43	28.46	28.08	28.16	33227	24.2248	down	up	incorrect
FIVE.US	Five Below Inc	20190507	140.89	142.4525	135.73	137.71	1149617	137.71	down	down	correct
FIVN.US	Five9 Inc	20190507	50.23	50.9	49.52	50.84	556979	50.84	up	down	incorrect
FIXX.US	Homology Medicines Inc	20190507	22.2	22.75	22.1	22.54	326831	22.54	up	up	correct
FIZZ.US	National Beverage Corp	20190507	57.71	58.28	56.9412	58.12	411594	25.7094	up	up	correct
FLDM.US	Fluidigm Corporation	20190507	11.44	11.79	11.39	11.52	940146	11.52	up	up	correct
FLEX.US	Flex Ltd	20190507	11.07	11.17	10.84	10.96	8850069	10.96	down	down	correct
FLGT.US	Fulgent Genetics Inc	20190507	6.55	6.56	6.15	6.2273	23555	6.2273	down	down	correct
FLIC.US	The First of Long Island Corporation	20190507	23.12	23.14	22.68	22.84	24038	20.7454	down	down	correct
FLL.US	Full House Resorts Inc	20190507	2.4	2.49	2.31	2.3213	28254	2.3213	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190507	8.09	8.41	8	8.09	145978	6.3155
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190507	0.7	0.7	0.7	0.7	2140	0.7
FLNT.US	Fluent Inc	20190507	7.35	7.405	7.12	7.36	558295	7.36	up	up	correct
FLWS.US	1	20190507	20.24	20.93	20.16	20.43	472369	20.43	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20190507	10.79	11.02	10.15	10.24	394792	10.24	down	down	correct
FLXS.US	Flexsteel Industries Inc	20190507	22.16	22.38	20.95	20.98	20506	19.2593	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20190507	31.1838	31.75	31.1838	31.6	4874	29.3217	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190507	35.76	35.84	34.8	34.86	12386	32.4703	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20190507	21.2	21.35	21.09	21.24	523889	19.357	up	up	correct
FMNB.US	Farmers National Banc Corp	20190507	14.86	14.86	14.5225	14.64	31196	13.4748	down	down	correct
FNCB.US	FNCB Bancorp Inc	20190507	8.04	8.04	8	8.02	7649	7.347	down	down	correct
FNHC.US	FedNat Holding Company	20190507	16.12	16.16	15.55	15.58	38223	14.751	down	up	incorrect
FNKO.US	Funko Inc	20190507	21.99	22.09	21.13	21.76	1456350	21.76	down	down	correct
FNLC.US	The First Bancorp Inc	20190507	26.69	26.7804	26.61	26.75	4130	23.752	up	up	correct
FNWB.US	First Northwest Bancorp	20190507	16.2	16.22	16.06	16.11	8242	15.5311	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20190507	43.6	43.6	43.6	43.6	300	40.2212
FOCS.US	Focus Financial Partners Inc	20190507	37.68	38.38	36.5117	37.37	164055	37.37	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20190507	14.1	14.13	13.535	13.67	2140961	13.67	down	down	correct
FONR.US	FONAR Corporation	20190507	19.66	20.145	19.63	19.84	30260	19.84	up	down	incorrect
FORD.US	Forward Industries Inc	20190507	1.48	1.55	1.48	1.51	18656	1.51	up	down	incorrect
FORM.US	FormFactor Inc	20190507	17.42	17.815	17.42	17.68	314163	17.68	up	up	correct
FORR.US	Forrester Research Inc	20190507	50.59	50.97	49.73	49.99	36711	49.99	down	down	correct
FOSL.US	Fossil Group Inc	20190507	13.45	13.55	12.34	12.4	2920690	12.4	down	down	correct
FOX.US	Fox Corporation	20190507	36.97	37.22	36.575	36.7	1412324	35.1968	down	down	correct
FOXA.US	Fox Corporation	20190507	37.58	37.81	37.12	37.26	6053297	35.7723	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190507	75.97	76.3	74.08	74.94	172920	74.94	down	down	correct
FPAY.US	FlexShopper Inc	20190507	0.898	0.9625	0.8847	0.9239	984085	0.9239	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20190507	38.9	38.9	38.26	38.8	5674	35.1104	down	down	correct
FRBA.US	First Bank	20190507	11.38	11.38	11.25	11.25	13528	10.8679	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190507	4.95	5.06	4.9	4.92	174798	4.92	down	down	correct
FRG.US	Franchise Group Inc	20190507	10.06	10.06	9.9	10.05	29000	8.9789	down	up	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20190507	13.58	13.88	12.915	13.2	624132	13.2	down	down	correct
FRHC.US	Freedom Holding Corp	20190507	9.3	9.35	9.26	9.26	13827	9.26	down	down	correct
FRME.US	First Merchants Corporation	20190507	37.46	37.66	37.13	37.43	214326	34.4914	down	down	correct
FROPX.US	FROPX	20190507	19.93	19.93	19.93	19.93	0	15.0506
FRPH.US	FRP Holdings Inc	20190507	49.075	49.6499	47.26	47.26	13569	47.26	down	down	correct
FRPT.US	Freshpet Inc	20190507	45.64	47.6	44.1	45.73	684086	45.73	up	up	correct
FRST.US	Primis Financial Corp	20190507	15.26	15.26	14.79	14.81	43455	13.6236	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190507	1.26	1.26	1.22	1.2201	12280	1.2201	down	down	correct
FRTA.US	Forterra Inc	20190507	5.24	5.34	5.01	5.22	483233	5.22	down	down	correct
FSBW.US	FS Bancorp Inc	20190507	52	52.2241	52	52	6491	24.8945
FSFG.US	First Savings Financial Group Inc	20190507	58.25	58.25	57.42	57.42	2509	18.4358	down	down	correct
FSLR.US	First Solar Inc	20190507	59.5	61.72	59.28	61.69	1968321	61.69	up	up	correct
FSTR.US	L.B. Foster Company	20190507	21.39	21.39	20.71	21.1	48032	21.1	down	up	incorrect
FSTX.US	F	20190507	6.88	7.22	6.84	6.96	42129	27.84	up	up	correct
FSV.US	FirstService Corporation	20190507	86.42	86.7	85.97	86.6	29250	85.3792	up	up	correct
FTDR.US	Frontdoor Inc	20190507	34.78	35.25	34.1	34.35	693316	34.35	down	down	correct
FTEK.US	Fuel Tech Inc	20190507	2.47	2.65	2.45	2.62	216647	2.62	up	up	correct
FTFT.US	Future FinTech Group Inc	20190507	1.27	1.33	1.23	1.27	163077	1.27
FTNT.US	Fortinet Inc	20190507	84	84.15	80.73	81.78	3097005	81.78	down	up	incorrect
FULT.US	Fulton Financial Corporation	20190507	17.21	17.35	17.09	17.26	605619	15.503	up	up	correct
FUNC.US	First United Corporation	20190507	18.99	19	18.39	18.64	10687	17.2091	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20190507	6.96	6.9697	6.9	6.94	54223	5.5263	down	down	correct
FUSB.US	First US Bancshares Inc	20190507	10.07	10.14	9.995	10.12	6190	9.7838	up	up	correct
FUTU.US	Futu Holdings Limited	20190507	13.77	13.9	13.51	13.71	280405	13.71	down	down	correct
FUV.US	Arcimoto Inc	20190507	3.53	3.6622	3.51	3.625	49964	3.625	up	up	correct
FVCB.US	FVCBankcorp Inc	20190507	16.65	16.78	16.32	16.38	11400	16.38	down	down	correct
FVE.US	Five Star Senior Living Inc	20190507	0.578	0.6309	0.56	0.6	71611	6	up	up	correct
FWBI.US	First Wave BioPharma Inc	20190507	2.65	2.65	2.5301	2.6	15673	2.6	down	down	correct
FWONA.US	Formula One Group	20190507	37.28	37.78	36.72	37.01	74011	37.01	down	down	correct
FWONK.US	Formula One Group	20190507	38.16	38.58	37.65	37.8	643762	37.8	down	up	incorrect
FWRD.US	Forward Air Corporation	20190507	63.56	63.86	62.32	63.08	244068	61.1837	down	down	correct
FXNC.US	First National Corporation	20190507	21.5193	21.52	21.5188	21.52	300	20.1537	up	up	correct
GABC.US	German American Bancorp Inc	20190507	30.28	30.37	29.88	30.17	73712	28.3328	down	down	correct
GAIA.US	Gaia Inc	20190507	9.6	9.6	9.12	9.18	91711	9.18	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20190507	12.43	12.4899	12.27	12.34	121879	9.9343	down	down	correct
GALT.US	Galectin Therapeutics Inc	20190507	4.63	4.68	4.45	4.51	171872	4.51	down	down	correct
GASS.US	StealthGas Inc	20190507	3.37	3.37	3.26	3.28	40745	3.28	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20190507	42.73	43.22	42.4063	42.78	229987	39.3686	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190507	17.6067	17.7422	17.5583	17.6067	221802	14.0475
GBLI.US	Global Indemnity Group LLC	20190507	30.64	31.12	30.31	30.31	4399	27.2853	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190507	25.4469	25.4972	25.4469	25.459	5550	21.0513	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190507	55.79	56.48	54.275	55.51	761747	55.51	down	down	correct
GCBC.US	Greene County Bancorp Inc	20190507	30.51	31.25	30.51	30.63	2568	29.1887	up	up	correct
GCMG.US	GCM Grosvenor Inc	20190507	9.93	9.93	9.93	9.93	3000	9.6531
GCREX.US	Griffin Institutional Access Real Estate	20190507	26.53	26.53	26.53	26.53	0	22.9609
GDEN.US	Golden Entertainment Inc	20190507	14.73	14.91	14.25	14.41	147883	14.41	down	up	incorrect
GDS.US	GDS Holdings Limited	20190507	37.7	37.8885	34.85	35.55	1415985	35.55	down	down	correct
GECC.US	Great Elm Capital Corporation	20190507	8.6	8.6	8.45	8.48	47409	6.3734	down	up	incorrect
GECCM.US	GECCM	20190507	25.46	25.46	25.3768	25.3768	822	22.7643	down	up	incorrect
GEG.US	Great Elm Group Inc	20190507	4.15	4.19	4.15	4.16	9362	4.16	up	down	incorrect
GENC.US	Gencor Industries Inc	20190507	12.8	12.89	12.35	12.35	16446	12.35	down	down	correct
GENE.US	Genetic Technologies Limited	20190507	0.69	0.78	0.65	0.7555	17818	3.022	up	up	correct
GEOS.US	Geospace Technologies Corporation	20190507	13.99	15.89	13.99	15.89	48887	15.89	up	up	correct
GERN.US	Geron Corporation	20190507	1.8	1.82	1.75	1.75	1473158	1.75	down	down	correct
GEVO.US	Gevo Inc	20190507	2.18	2.18	2.12	2.15	104061	2.15	down	up	incorrect
GFED.US	Guaranty Federal Bancshares Inc	20190507	23.88	23.88	22.32	23.5	3113	21.7274	down	down	correct
GFN.US	General Finance Corporation	20190507	9.76	9.84	9.45	9.49	27183	9.49	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20190507	23.72	24.2	23.09	23.44	839543	22.7179	down	down	correct
GH.US	Guardant Health Inc	20190507	68.79	69.14	67.46	68.47	587393	68.47	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20190507	11.4	12.12	10.614	11.16	9217	11.16	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20190507	8.46	8.88	8.26	8.56	40133	8.56	up	up	correct
GIGM.US	GigaMedia Limited	20190507	2.42	2.44	2.41	2.42	4264	2.42
GIII.US	G	20190507	39.45	39.85	38.01	38.85	837909	38.85	down	down	correct
GILD.US	Gilead Sciences Inc	20190507	67.05	67.5	65.93	66.4	7281275	59.498	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20190507	9.1	9.1	8.9328	8.9328	5927	7.7096	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20190507	27.27	27.27	27.27	27.27	0	23.6012
GLAD.US	Gladstone Capital Corporation	20190507	9.46	9.5	9.36	9.45	103717	7.4633	down	down	correct
GLBFX.US	GL Beyond Income Fund	20190507	1.78	1.78	1.78	1.78	0	1.5547
GLBS.US	Globus Maritime Limited	20190507	2.84	2.8722	2.79	2.8	47157	280	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20190507	10.6895	10.6895	10.6895	10.6895	136	9.8172
GLDD.US	Great Lakes Dredge & Dock Corporation	20190507	10.93	11.07	10.69	10.69	791278	10.69	down	down	correct
GLG.US	TD Holdings Inc	20190507	1.38	1.44	1.37	1.43	217330	1.43	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190507	7.79	7.79	7.07	7.11	157475	7.11	down	down	correct
GLNG.US	Golar LNG Limited	20190507	19.12	19.32	18.89	19.13	633302	18.9681	up	up	correct
GLPG.US	Galapagos NV	20190507	113.81	114.12	112.7	113.71	94019	113.71	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20190507	39.54	40.44	39.1	39.33	1936644	33.8335	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20190507	12	12	10.535	10.66	305130	10.66	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190507	27.16	27.16	27.16	27.16	0	23.5059
GLYC.US	GlycoMimetics Inc	20190507	12.98	12.98	12.25	12.31	225175	12.31	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20190507	0.48	0.4995	0.45	0.48	2313	7.2
GMDA.US	Gamida Cell Ltd	20190507	7.53	8	7.3	7.3	17481	7.3	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190507	26.94	26.94	26.94	26.94	0	23.3151
GNCA.US	Genocea Biosciences Inc	20190507	0.7131	0.73	0.7	0.7049	272314	5.6392	down	down	correct
GNFT.US	Genfit SA	20190507	24.49	24.61	24	24.3	20589	24.3	down	down	correct
GNLN.US	Greenlane Holdings Inc	20190507	15.51	16.19	15.139	16.19	594288	16.19	up	up	correct
GNPX.US	Genprex Inc	20190507	1.79	1.8	1.7205	1.7799	6721	1.7799	down	down	correct
GNSS.US	Genasys Inc	20190507	3.22	3.2894	3.18	3.27	123547	3.27	up	down	incorrect
GNTX.US	Gentex Corporation	20190507	23.26	23.42	23.184	23.36	1564161	22.4144	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190507	27.77	28.27	27.0726	28.2	30401	23.7858	up	up	correct
GNUS.US	Genius Brands International Inc	20190507	1.87	1.93	1.85	1.93	18058	1.93	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20190507	0.5	0.5001	0.5	0.5	141686	0.5
GOGL.US	Golden Ocean Group Limited	20190507	5.47	5.47	5.28	5.35	152005	4.3006	down	down	correct
GOGO.US	Gogo Inc	20190507	5.18	5.31	5.14	5.17	758837	5.17	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20190507	21.61	21.77	21.34	21.53	98756	17.4849	down	down	correct
GOOG.US	Alphabet Inc	20190507	1180.47	1190.44	1161.04	1174.1	1551368	1174.1	down	down	correct
GOOGL.US	Alphabet Inc	20190507	1185.81	1194.77	1165	1178.86	1830238	1178.86	down	down	correct
GOSS.US	Gossamer Bio Inc	20190507	17.84	18.35	17.52	18.17	96116	18.17	up	up	correct
GOVX.US	GeoVax Labs Inc	20190507	3.35	3.35	2.02	2.32	0	92800	down	down	correct
GP.US	GreenPower Motor Company Inc	20190507	0.3619	0.3619	0.3619	0.3619	300	2.5333
GPP.US	Green Plains Partners LP	20190507	14.81	15.0731	14.77	14.81	20754	11.9708
GPRE.US	Green Plains Inc	20190507	16.65	16.685	15.97	16.03	665812	15.903	down	up	incorrect
GPRO.US	GoPro Inc	20190507	6.15	6.32	6.09	6.2	4749746	6.2	up	up	correct
GRBK.US	Green Brick Partners Inc	20190507	8.98	9.38	8.92	9.15	134792	9.15	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190507	18.5217	18.9565	18.3478	18.3478	8924	9.4841	down	down	correct
GRFS.US	Grifols S.A	20190507	19.46	19.55	18.94	19.1	507760	18.0399	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190507	27.53	27.53	27.53	27.53	0	23.8266
GRIN.US	Grindrod Shipping Holdings Ltd	20190507	5.17	5.17	5.17	5.17	12	4.915
GRMN.US	Garmin Ltd	20190507	78.56	79.2	77.805	78.37	1510878	73.5277	down	down	correct
GRNQ.US	Greenpro Capital Corp	20190507	1.9182	1.9961	1.84	1.86	8461	1.86	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190507	0.21	0.23	0.21	0.23	13000	7.36	up	up	correct
GROW.US	U.S. Global Investors Inc	20190507	1.22	1.23	1.155	1.2	34741	1.1537	down	down	correct
GRPN.US	Groupon Inc	20190507	3.59	3.65	3.5548	3.61	165938	72.2	up	up	correct
GRTS.US	Gritstone bio Inc	20190507	11.03	11.2699	10.6204	10.69	133441	10.69	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20190507	66.8	67.2	64.99	65.9	26939	65.9	down	down	correct
GRWG.US	GrowGeneration Corp	20190507	2.74	3.24	2.73	3.24	501347	3.24	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190507	58.21	58.91	57.66	58	19900	52.8905	down	down	correct
GSHD.US	Goosehead Insurance Inc	20190507	33.69	34.84	33.17	33.45	247321	32.6433	down	down	correct
GSIT.US	GSI Technology Inc	20190507	7.5	7.98	7.5	7.8	86747	7.8	up	up	correct
GSKY.US	GreenSky Inc	20190507	14.8	14.85	13.8	14.17	2263139	14.17	down	down	correct
GSM.US	Ferroglobe PLC	20190507	2.11	2.15	2.05	2.1	278688	2.1	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20190507	0.13	0.13	0.13	0.13	100	0.13
GT.US	The Goodyear Tire & Rubber Company	20190507	18.07	18.2	17.45	17.68	3125082	17.1023	down	down	correct
GTBP.US	GT Biopharma Inc	20190507	0.38	0.399	0.375	0.399	6995	6.783	up	up	correct
GTHX.US	G1 Therapeutics Inc	20190507	22.26	22.4899	20.27	20.59	329946	20.59	down	down	correct
GTIM.US	Good Times Restaurants Inc	20190507	2.24	2.275	2.24	2.26	3793	2.26	up	up	correct
GTX.US	Garrett Motion Inc	20190507	19	19.25	18.02	19.05	1095115	19.05	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190507	9.25	9.26	9.18	9.26	16944	9.26	up	up	correct
GURE.US	Gulf Resources Inc	20190507	1.24	1.26	1.16	1.22	3363	6.1	down	down	correct
GVP.US	GSE Systems Inc	20190507	2.5	2.5772	2.33	2.4875	1502442	2.4875	down	down	correct
GWGH.US	GWG Holdings Inc	20190507	15.53	15.53	14.5	14.5	13836	14.5	down	down	correct
GWRS.US	Global Water Resources Inc	20190507	9.62	9.72	9.57	9.61	6164	9.0662	down	down	correct
GYRO.US	Gyrodyne LLC	20190507	18.5	18.5	18.5	18.5	131	18.5
HA.US	Hawaiian Holdings Inc	20190507	27.94	28.285	27.24	27.58	530908	27.1027	down	down	correct
HAFC.US	Hanmi Financial Corporation	20190507	23.72	23.95	23.46	23.72	135347	21.5556
HAIN.US	The Hain Celestial Group Inc	20190507	22.89	23.735	22.89	23.7	1815970	23.7	up	up	correct
HALL.US	Hallmark Financial Services Inc	20190507	11.13	11.14	10.98	10.98	19871	10.98	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190507	17.06	17.225	16.88	17.04	710981	17.04	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20190507	10.1626	10.53	10.1	10.33	5250	10.33	up	up	correct
HAS.US	Hasbro Inc	20190507	102.95	103.735	101.02	101.19	1373014	93.9965	down	down	correct
HAYN.US	Haynes International Inc	20190507	33.39	34.12	32.03	32.49	48383	29.8678	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20190507	13.78	13.845	13.56	13.65	11266610	11.9808	down	down	correct
HBCP.US	Home Bancorp Inc	20190507	36.27	36.27	35.85	36.08	9346	33.6501	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20190507	2.91	2.99	2.86	2.88	242306	2.88	down	down	correct
HBMD.US	Howard Bancorp Inc	20190507	14.67	15.045	14.67	15	12757	15	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20190507	16.94	17.063	16.74	16.84	80589	15.4344	down	down	correct
HBP.US	Huttig Building Products Inc	20190507	2.85	2.8855	2.7757	2.83	20589	2.83	down	down	correct
HCCI.US	Heritage	20190507	26.35	26.75	26.27	26.47	120453	26.47	up	down	incorrect
HCKT.US	The Hackett Group Inc	20190507	15.71	15.85	15.515	15.55	110096	14.5461	down	down	correct
HCM.US	HUTCHMED (China) Limited	20190507	29.99	30.15	28.935	29.23	77845	29.23	down	down	correct
HCSG.US	Healthcare Services Group Inc	20190507	34.24	34.6	33.885	34.2	821402	31.2557	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20190507	0.0001	0.0001	0.0001	0.0001	61000	0.0001
HDSN.US	Hudson Technologies Inc	20190507	1.93	1.96	1.845	1.87	564207	1.87	down	down	correct
HEAR.US	Turtle Beach Corporation	20190507	10.9	11.09	10.64	10.7	584110	10.7	down	down	correct
HEES.US	H&E Equipment Services Inc	20190507	29.29	29.3862	28.675	28.91	187371	25.865	down	up	incorrect
HELE.US	Helen of Troy Limited	20190507	142.26	142.26	138.59	140.5	374001	140.5	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190507	0.1437	0.1459	0.134	0.1389	57190	9.723	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190507	7.67	7.7	7.34	7.48	5207571	29.92	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190507	32.64	32.64	32.64	32.64	6	15.4393
HFFG.US	HF Foods Group Inc	20190507	12.44	12.85	12.37	12.85	2454	12.85	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20190507	31.22	31.26	30.77	31.02	83241	28.4054	down	down	correct
HGBL.US	Heritage Global Inc	20190507	0.69	0.69	0.56	0.65	12281	0.65	down	down	correct
HGEN.US	Humanigen Inc	20190507	1.15	1.2	1.15	1.2	77	6	up	up	correct
HGSH.US	China HGS Real Estate Inc	20190507	1.04	1.06	0.9454	1.06	15663	2.12	up	up	correct
HIBB.US	Hibbett Inc	20190507	20.47	20.55	19.55	19.81	533040	19.6315	down	down	correct
HIFS.US	Hingham Institution for Savings	20190507	186.35	190.28	186.35	186.81	1276	181.7495	up	down	incorrect
HIHO.US	Highway Holdings Limited	20190507	2.99	3.05	2.99	2.9906	2964	2.6424	up	up	correct
HIMX.US	Himax Technologies Inc	20190507	3.3	3.38	3.25	3.26	1872463	3.2012	down	down	correct
HITI.US	High Tide Inc. Common Shares	20190507	0.4	0.4	0.385	0.39	238365	0.39	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190507	0.41	0.4472	0.37	0.386	751851	0.386	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190507	2.23	2.3688	2.1646	2.1828	37790	54.57	down	down	correct
HLG.US	Hailiang Education Group Inc	20190507	54.55	55.7	53.78	55.2	12892	55.2	up	up	correct
HLIT.US	Harmonic Inc	20190507	5.69	5.79	5.69	5.78	460447	5.78	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20190507	51.21	51.715	49.64	50.31	133037	47.9027	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190507	8.03	8.21	7.975	8.2	714694	8.2	up	up	correct
HMNF.US	HMN Financial Inc	20190507	22	22.4	21.78	22.4	2467	22.4	up	up	correct
HMST.US	HomeStreet Inc	20190507	28.61	28.72	28.22	28.5	73980	27.2725	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20190507	14.81	15.04	14.51	14.62	42532	14.62	down	down	correct
HNNA.US	Hennessy Advisors Inc	20190507	10.26	10.26	9.54	10.02	10825	8.5933	down	down	correct
HNRG.US	Hallador Energy Company	20190507	5.12	5.5066	5.12	5.28	282115	5.0618	up	up	correct
HOFT.US	Hooker Furniture Corporation	20190507	30.1	30.69	30.1	30.34	81410	28.1241	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190507	20.1	20.19	19.74	19.92	558073	19.31	down	up	incorrect
HOLX.US	Hologic Inc	20190507	46.39	46.68	45.24	45.65	1129782	45.65	down	down	correct
HON.US	Honeywell International Inc	20190507	170.69	171.77	168.875	169.85	4683910	160.7982	down	down	correct
HONE.US	HarborOne Bancorp Inc	20190507	18.7	18.8	18.65	18.67	113119	10.187	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20190507	14	14.05	13.85	13.95	60666	13.95	down	down	correct
HOPE.US	Hope Bancorp Inc	20190507	14.22	14.34	14.13	14.26	573152	12.6405	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20190507	5.0101	5.2662	5.0101	5.2401	3472	5.2401	up	up	correct
HPK.US	HighPeak Energy Inc	20190507	10.08	10.1	10.08	10.1	120200	9.988	up	up	correct
HQI.US	HireQuest Inc	20190507	5.73	5.8	5.68	5.76	31000	5.6152	up	up	correct
HQY.US	HealthEquity Inc	20190507	69.7	71.235	68.69	70.01	706065	70.01	up	up	correct
HROW.US	Harrow Health Inc	20190507	4.71	4.71	4.45	4.49	83834	4.49	down	down	correct
HRTX.US	Heron Therapeutics Inc	20190507	17.43	17.49	16.8	16.96	1342060	16.96	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20190507	11.8	11.86	11.7	11.77	131832	9.1684	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20190507	2.3	2.41	2.2999	2.36	92083	82.6	up	up	correct
HSIC.US	Henry Schein Inc	20190507	65.81	69.9	64.98	66.71	4688312	66.71	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20190507	35.46	35.99	34.18	34.62	146629	32.7272	down	down	correct
HSKA.US	Heska Corporation	20190507	82.43	85.22	79.7	81.87	191300	81.87	down	down	correct
HSON.US	Hudson Global Inc	20190507	1.56	1.6	1.55	1.6	3771	16	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20190507	19.69	19.81	19.2	19.36	8058575	18.3355	down	down	correct
HSTM.US	HealthStream Inc	20190507	27.17	27.42	25.845	26.03	95451	26.03	down	up	incorrect
HSTO.US	Histogen Inc	20190507	0.93	0.93	0.8454	0.8619	61908	8.619	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190507	25.34	25.5875	25.24	25.31	62179	24.4048	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20190507	12.56	12.67	12.44	12.48	151636	10.8358	down	down	correct
HTBX.US	Heat Biologics Inc	20190507	1.03	1.04	0.99	1	14661	7	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190507	2.54	2.59	2.53	2.55	11438	38.25	up	up	correct
HTHT.US	Huazhu Group Limited	20190507	39.6	40.02	37.34	37.73	2109941	37.4108	down	down	correct
HTLD.US	Heartland Express Inc	20190507	19.88	19.93	19.41	19.59	207547	18.8103	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190507	46.08	46.5	45.17	45.35	64918	42.9747	down	down	correct
HUBG.US	Hub Group Inc	20190507	46.08	46.08	44.565	45.15	353166	45.15	down	up	incorrect
HUGE.US	FSD Pharma Inc	20190507	0.1895	0.192	0.1791	0.1875	39227	37.6875	down	up	incorrect
HURC.US	Hurco Companies Inc	20190507	39.86	39.86	38.9032	39.32	25350	37.7197	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20190507	49.12	50.09	49.12	49.62	65532	49.62	up	up	correct
HUSN.US	Hudson Capital Inc	20190507	2.69	2.7456	2.51	2.64	34189	13.2	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190507	1.2	1.2	1.15	1.17	9764	1.17	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20190507	21.7537	21.7537	21.3359	21.3359	2468	19.96	down	down	correct
HWC.US	Hancock Whitney Corporation	20190507	43.77	43.93	43.14	43.22	600979	39.5819	down	down	correct
HWKN.US	Hawkins Inc	20190507	39.5	40.53	37.43	37.59	20888	17.8661	down	down	correct
HX.US	Xiaobai Maimai Inc	20190507	2.83	2.94	2.75	2.88	70280	8.64	up	up	correct
HYRE.US	HyreCar Inc	20190507	5.5	5.5799	5.015	5.09	300559	5.09	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190507	27.18	27.43	26.6	26.96	1287992	26.96	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20190507	52.77	52.77	51.75	52.16	329112	52.16	down	down	correct
IBCP.US	Independent Bank Corporation	20190507	21.65	21.7	21.41	21.5	67321	19.3599	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20190507	58.74	59.32	56.68	56.95	536232	55.9563	down	down	correct
IBOC.US	International Bancshares Corporation	20190507	41.4	41.72	40.84	41.1	169467	37.8263	down	down	correct
IBTX.US	Independent Bank Group Inc	20190507	55.63	55.87	54.8	55.03	147409	52.2164	down	up	incorrect
ICAD.US	iCAD Inc	20190507	5.55	5.8	5	5.28	193603	5.28	down	down	correct
ICBK.US	County Bancorp Inc	20190507	17.94	18.2	17.33	17.81	17569	17.1842	down	up	incorrect
ICCC.US	ImmuCell Corporation	20190507	6.2	6.4534	6.15	6.4	12825	6.4	up	up	correct
ICCH.US	ICC Holdings Inc	20190507	14.088	14.21	14.088	14.21	202	14.21	up	up	correct
ICFI.US	ICF International Inc	20190507	76.7	77.96	76.2	76.39	152896	74.9203	down	down	correct
ICHR.US	Ichor Holdings Ltd	20190507	25.38	25.56	24.61	24.98	269769	24.98	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20190507	3.96	4.01	3.85	3.92	9542	3.92	down	down	correct
ICLR.US	ICON Public Limited Company	20190507	139.82	139.82	136.2	137.37	360982	137.37	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190507	7.27	7.35	7.25	7.28	48306	5.659	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190507	88.59	89.702	84.06	85	802718	85	down	down	correct
ICUI.US	ICU Medical Inc	20190507	236.08	236.57	232.13	233.58	262883	233.58	down	up	incorrect
IDCC.US	InterDigital Inc	20190507	71.21	71.69	70.05	70.28	364854	66.2762	down	down	correct
IDEX.US	Ideanomics Inc	20190507	1.72	1.78	1.56	1.56	600717	1.56	down	down	correct
IDN.US	Intellicheck Inc	20190507	3.68	3.7714	3.6624	3.72	14830	3.72	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20190507	3.92	3.98	3.25	3.34	955343	3.34	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20190507	248.44	250.22	243.59	245.45	645059	245.45	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190507	4.55	4.55	4.28	4.44	159099	4.44	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190507	0.3201	0.3201	0.3201	0.3201	500	0.3201
IEP.US	Icahn Enterprises L.P	20190507	77	77	75.49	75.73	76368	51.5795	down	up	incorrect
IESC.US	IES Holdings Inc	20190507	18.2	18.21	17.69	17.9	22975	17.9	down	up	incorrect
IFMK.US	iFresh Inc	20190507	1	1.0558	1	1.0101	15387	1.0101	up	up	correct
IFRX.US	InflaRx N.V	20190507	44.5	45.4912	42.12	42.68	105850	42.68	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190507	10.12	10.13	10.02	10.13	6200	9.6126	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20190507	0.36	0.36	0.36	0.36	300	0.36
IHRT.US	iHeartMedia Inc	20190507	18.125	18.25	18	18	90362	18	down	down	correct
III.US	Information Services Group Inc	20190507	3.54	3.58	3.47	3.51	29940	3.4642	down	up	incorrect
IIIV.US	i3 Verticals Inc	20190507	24.52	24.6	24.41	24.52	24534	24.52
IIN.US	IntriCon Corporation	20190507	25.39	25.76	24.9946	25.37	132517	25.37	down	down	correct
IIVI.US	II	20190507	38.9	39.48	38.14	38.65	755147	38.65	down	down	correct
IKNX.US	IKONICS Corporation	20190507	7.3	7.38	7.25	7.25	4411	7.25	down	down	correct
ILMN.US	Illumina Inc	20190507	321.45	323.26	317.52	320.51	908401	320.51	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20190507	20.32	20.42	19.83	19.98	338715	17.4567	down	down	correct
IMAC.US	IMAC Holdings Inc	20190507	4.15	4.2328	3.99	4.0567	17755	4.0567	down	down	correct
IMACW.US	IMAC Holdings Inc	20190507	0.6	0.6	0.6	0.6	300	0.6
IMBI.US	iMedia Brands Inc	20190507	0.52	0.53	0.5	0.505	1024694	5.05	down	down	correct
IMGN.US	ImmunoGen Inc	20190507	3.2	3.41	3.155	3.23	5816015	3.23	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190507	27.69	27.95	27.24	27.45	41432	26.4439	down	down	correct
IMMP.US	Immutep Limited	20190507	1.9	1.93	1.86	1.89	39511	1.89	down	down	correct
IMMR.US	Immersion Corporation	20190507	9.55	10.6	9.55	10.45	857885	10.45	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190507	17.2734	17.46	16.946	16.946	14823	14.8012	down	down	correct
IMRN.US	Immuron Limited	20190507	5.09	5.09	4.89	4.97	4182	4.97	down	down	correct
IMTE.US	Integrated Media Technology Limited	20190507	10.62	11.3861	10.6	10.6	9964	10.6	down	down	correct
IMUX.US	Immunic Inc	20190507	12.72	13.4999	12.461	12.63	34994	12.63	down	down	correct
IMV.US	IMV Inc	20190507	4.3627	4.5	4.34	4.495	29591	4.495	up	up	correct
IMXI.US	International Money Express Inc	20190507	12.08	12.25	11.67	12	70766	12	down	down	correct
INBK.US	First Internet Bancorp	20190507	22.89	23.5558	22.53	22.97	32972	22.3475	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20190507	2.85	2.85	2.85	2.85	2550	2.85
INCY.US	Incyte Corporation	20190507	84.04	84.8	82.44	83.23	1842548	83.23	down	down	correct
INDB.US	Independent Bank Corp	20190507	78.37	81.35	78.37	79.69	133171	74.238	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190507	503.2	503.2	473.6	482.4	3641	482.4	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190507	37	37.72	37	37.5	5500	35.8459	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190507	1.67	1.73	1.64	1.7	64707	1.7	up	up	correct
INFN.US	Infinera Corporation	20190507	4.41	4.4325	4.23	4.25	3206956	4.25	down	down	correct
INGN.US	Inogen Inc	20190507	94.5	95.59	90.23	91.14	731457	91.14	down	down	correct
INMB.US	INmune Bio Inc	20190507	10.37	10.75	10.37	10.75	14799	10.75	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190507	3.91	3.95	3.7	3.71	668412	3.71	down	down	correct
INOD.US	Innodata Inc	20190507	1.12	1.16	1.12	1.16	1102	1.16	up	up	correct
INOV.US	Inovalon Holdings Inc	20190507	14.15	14.32	13.99	14.08	329774	14.08	down	down	correct
INPX.US	Inpixon	20190507	0.8067	0.81	0.77	0.7769	5337	34.9605	down	down	correct
INSE.US	Inspired Entertainment Inc	20190507	7.89	7.92	7.65	7.65	20556	7.65	down	up	incorrect
INSG.US	Inseego Corp	20190507	4.77	4.89	4.65	4.73	495387	4.73	down	down	correct
INSM.US	Insmed Incorporated	20190507	30.63	31.25	28	28.26	1640390	28.26	down	down	correct
INTC.US	Intel Corporation	20190507	50.6	50.88	49.93	50.48	29713382	47.4291	down	down	correct
INTG.US	The InterGroup Corporation	20190507	30.66	30.98	30.6	30.6	2801	30.6	down	down	correct
INTU.US	Intuit Inc	20190507	245	247.025	241.61	244.41	1439471	240.758	down	down	correct
INTZ.US	Intrusion Inc	20190507	4.35	4.48	4.3	4.48	2080	4.48	up	up	correct
INVA.US	Innoviva Inc	20190507	14.86	15.27	14.78	14.88	2170457	14.88	up	up	correct
INVE.US	Identiv Inc	20190507	5.2621	5.2621	5.08	5.21	14526	5.21	down	down	correct
INVO.US	INVO Bioscience Inc	20190507	0.35	0.35	0.275	0.319	10110	10.208	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20190507	1.091	1.091	1.082	1.082	500	1.082	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20190507	72.19	72.53	67.1	67.62	2450493	67.62	down	down	correct
IOSP.US	Innospec Inc	20190507	85.12	85.43	83.54	84.11	101167	80.9739	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20190507	11.35	11.46	10.94	11.01	673761	11.01	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190507	0.5364	0.5474	0.536	0.536	10050	0.536	down	down	correct
IPAR.US	Inter Parfums Inc	20190507	72.41	73.87	68.51	69.3	109646	67.0719	down	down	correct
IPDN.US	Professional Diversity Network Inc	20190507	3.37	3.38	3.25	3.37	1205	3.37
IPGP.US	IPG Photonics Corporation	20190507	160.03	161.21	154.69	158.56	647867	158.56	down	down	correct
IPLDP.US	Interstate Power and Light Company	20190507	25.26	25.26	25.17	25.18	2000	21.9609	down	down	correct
IPWR.US	Ideal Power Inc	20190507	0.41	0.4179	0.38	0.4144	15996	4.144	up	down	incorrect
IQ.US	iQIYI Inc	20190507	22.21	22.45	21.74	21.97	6467281	21.97	down	up	incorrect
IRBT.US	iRobot Corporation	20190507	99.99	100.92	96.8	98.73	1085044	98.73	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190507	18.5282	18.5282	18.2	18.2	1571	12.9833	down	down	correct
IRDM.US	Iridium Communications Inc	20190507	27.03	27.54	26.06	26.49	1064728	26.49	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190507	63.6	64.4	63.4	64	1669	64	up	up	correct
IRIX.US	IRIDEX Corporation	20190507	5.23	5.23	5.06	5.06	7522	5.06	down	down	correct
IRMD.US	IRadimed Corporation	20190507	24.8	25.48	23.44	23.47	88125	23.47	down	up	incorrect
IROQ.US	IF Bancorp Inc	20190507	19.8488	19.8488	19.8488	19.8488	400	19.0548
IRTC.US	iRhythm Technologies Inc	20190507	77.18	78.815	73.85	74.63	534782	74.63	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190507	10.47	10.57	10.255	10.33	1765021	10.33	down	down	correct
ISBC.US	Investors Bancorp Inc	20190507	11.64	11.72	11.47	11.54	1383234	10.2127	down	down	correct
ISEE.US	IVERIC bio Inc	20190507	1.43	1.46	1.42	1.44	77911	1.44	up	down	incorrect
ISIG.US	Insignia Systems Inc	20190507	1.16	1.2071	1.14	1.14	871	7.98	down	down	correct
ISRG.US	Intuitive Surgical Inc	20190507	502.8	505	489.215	491.31	1173032	163.77	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20190507	3.5501	3.74	3.5501	3.74	20374	3.2162	up	up	correct
ISTR.US	Investar Holding Corporation	20190507	23.64	23.95	23.455	23.65	5286	22.8201	up	down	incorrect
ITCI.US	Intra	20190507	14.04	14.12	13.35	13.6	270240	13.6	down	up	incorrect
ITI.US	Iteris Inc	20190507	4.48	4.67	4.3119	4.65	418529	4.65	up	up	correct
ITIC.US	Investors Title Company	20190507	164.02	164.02	164.02	164.02	1143	128.7065
ITMR.US	Itamar Medical Ltd	20190507	10.53	10.53	10.53	10.53	100	10.53
ITRI.US	Itron Inc	20190507	56.8	65.31	56.8	64.93	2072525	64.93	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190507	7.2963	7.5	7.2963	7.31	5612	7.31	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20190507	34.57	34.99	33.79	33.88	27558	31.2764	down	up	incorrect
IVAC.US	Intevac Inc	20190507	5.36	5.36	5.15	5.26	61890	5.26	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190507	0.8859	0.919	0.86	0.88	543252	0.88	down	down	correct
JACK.US	Jack in the Box Inc	20190507	77.11	78.38	76.53	76.87	652809	73.355	down	down	correct
JAGX.US	Jaguar Health Inc	20190507	0.21	0.2115	0.2	0.206	1694928	43.26	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190507	1.04	1.1	1	1.08	2386	10.8	up	up	correct
JAN.US	JanOne Inc	20190507	4.92	5.59	4.54	4.8	1277642	4.8	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190507	132.08	132.94	128.26	128.65	571429	128.65	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190507	95.65	96.385	94.73	95.99	1081611	93.9856	up	up	correct
JBLU.US	JetBlue Airways Corporation	20190507	18.54	18.74	18.26	18.52	3868244	18.52	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20190507	78.45	79.25	78	78.66	63476	70.329	up	up	correct
JCS.US	Communications Systems Inc	20190507	2.8946	2.99	2.8946	2.99	496	1.7289	up	up	correct
JCTCF.US	Jewett	20190507	7.7	7.95	7.57	7.72	4408	7.72	up	down	incorrect
JD.US	JD.com Inc	20190507	28.295	28.5	26.78	27.13	28758619	27.13	down	down	correct
JG.US	Aurora Mobile Limited	20190507	8.2	8.2	7.82	8.1	44269	8.1	down	down	correct
JJSF.US	J & J Snack Foods Corp	20190507	163.59	164.08	158.71	160.46	46331	153.9677	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20190507	136.98	137.5945	134.41	135.01	652772	130.9357	down	up	incorrect
JNCE.US	Jounce Therapeutics Inc	20190507	5.88	6	5.69	5.76	78107	5.76	down	down	correct
JOBS.US	51job Inc	20190507	91.06	91.96	87.83	88.25	395905	88.25	down	down	correct
JOUT.US	Johnson Outdoors Inc	20190507	85.21	85.635	81.55	82.29	45211	80.5225	down	up	incorrect
JRJC.US	China Finance Online Co. Limited	20190507	1.07	1.12	1.07	1.12	32612	11.2	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20190507	6.99	7.04	6.99	7.04	4859	6.4353	up	up	correct
JRVR.US	James River Group Holdings Ltd	20190507	45.95	46.235	45.22	45.29	148501	41.6371	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190507	21.66	21.7	21.6	21.64	5395	18.4268	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20190507	4.75	5.24	4.75	5.06	404169	5.06	up	up	correct
JYNT.US	The Joint Corp	20190507	17.38	17.72	16.79	17.09	78409	17.09	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20190507	7.39	7.52	7.175	7.32	219035	7.32	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20190507	96.78	97.81	95.11	96.31	180167	89.991	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20190507	22.18	22.54	22.02	22.39	129424	22.39	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190507	0.1176	0.216	0.1176	0.216	4180	0.216	up	up	correct
KBAL.US	Kimball International Inc	20190507	16.15	16.28	15.525	15.72	49389	14.5455	down	down	correct
KBSF.US	KBS Fashion Group Limited	20190507	3.77	3.89	3.77	3.85	2175	3.85	up	up	correct
KDMN.US	Kadmon Holdings Inc	20190507	2.3	2.33	2.2	2.22	409082	2.22	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20190507	21.1	22.95	20.65	22.05	83477	22.05	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190507	29.24	29.33	28.9	29.06	2820337	27.5669	down	down	correct
KE.US	Kimball Electronics Inc	20190507	15.09	15.13	14.615	14.8	43728	14.8	down	up	incorrect
KELYA.US	Kelly Services Inc	20190507	24.9	25.49	24.9	25.31	171968	24.8487	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190507	22.4951	22.5235	22.46	22.5235	1691	22.0494	up	up	correct
KERN.US	Akerna Corp	20190507	10.2	10.2	10.17	10.19	24551	10.19	down	down	correct
KERNW.US	Akerna Corp	20190507	0.76	0.76	0.76	0.76	500	0.76
KFFB.US	Kentucky First Federal Bancorp	20190507	7.57	7.579	7.4	7.4	7631	6.4008	down	up	incorrect
KFRC.US	Kforce Inc	20190507	35.83	35.8975	35.13	35.3	82874	33.4413	down	down	correct
KHC.US	The Kraft Heinz Company	20190507	32.63	32.96	32.2	32.5	8719076	28.3459	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190507	45.21	45.595	44.29	45.1	74071	45.1	down	down	correct
KINS.US	Kingstone Companies Inc	20190507	9.38	9.95	9.2	9.69	225814	8.9364	up	down	incorrect
KIRK.US	Kirkland's Inc	20190507	5.8	5.86	5.58	5.7	149519	5.7	down	up	incorrect
KLAC.US	KLA Corporation	20190507	119.55	119.76	114.41	116.96	4589412	111.6149	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20190507	14.55	15.1	14.42	14.53	11840	14.53	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190507	22.99	23.28	22.645	23	484848	21.9555	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20190507	26.79	26.99	26.4	26.64	75214	133.2	down	down	correct
KMDA.US	Kamada Ltd	20190507	5.7317	5.8208	5.65	5.67	28497	5.67	down	down	correct
KMPH.US	KemPharm Inc	20190507	1.3	1.34	1.1501	1.24	7562	19.84	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190507	5.09	5.1	4.9	4.94	299851	4.94	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190507	15.14	15.225	14.5	14.69	45896	14.69	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20190507	81.1	82.21	79.71	80.18	61235	79.6518	down	down	correct
KOD.US	Kodiak Sciences Inc	20190507	7.36	7.5	7.1207	7.25	67409	7.25	down	down	correct
KOPN.US	Kopin Corporation	20190507	1.21	1.26	1.155	1.21	1054139	1.21
KOR.US	Corvus Gold Inc	20190507	1.22	1.22	1.168	1.176	8650	1.176	down	down	correct
KOSS.US	Koss Corporation	20190507	2.05	2.05	2.01	2.0102	2787	2.0102	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190507	3.825	3.825	3.54	3.63	15967	3.63	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190507	4.84	4.8787	4.71	4.74	448690	4.74	down	down	correct
KRMD.US	Repro Med Systems Inc	20190507	1.58	1.62	1.54	1.6044	19800	1.6044	up	up	correct
KRNT.US	Kornit Digital Ltd	20190507	26.68	26.97	24.22	25.51	3339726	25.51	down	down	correct
KRNY.US	Kearny Financial Corp	20190507	14.04	14.24	13.87	13.96	409394	12.8829	down	down	correct
KRYS.US	Krystal Biotech Inc	20190507	31.69	32.9	30.8	32.18	89904	32.18	up	up	correct
KSPN.US	Kaspien Holdings Inc	20190507	0.338	0.3674	0.338	0.36	4746	7.2	up	up	correct
KTCC.US	Key Tronic Corporation	20190507	5.6806	5.7644	5.45	5.57	33127	5.57	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190507	15.96	16.05	15.65	15.75	881509	15.75	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20190507	0.39	0.39	0.365	0.3784	51539	3.784	down	up	incorrect
KURA.US	Kura Oncology Inc	20190507	15.85	16	15.36	15.47	121878	15.47	down	down	correct
KVHI.US	KVH Industries Inc	20190507	9.82	9.82	9.47	9.55	20751	9.55	down	down	correct
KXIN.US	Kaixin Auto Holdings	20190507	3.51	3.69	3.25	3.44	270051	3.44	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20190507	3.2059	3.2059	3.1362	3.1362	250	3.1362	down	down	correct
KZR.US	Kezar Life Sciences Inc	20190507	20.81	21.07	19.96	20.27	73621	20.27	down	down	correct
LAKE.US	Lakeland Industries Inc	20190507	12.4	12.6	12.4	12.44	16332	12.44	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20190507	81.68	81.813	80.27	80.9	295511	72.4577	down	down	correct
LANC.US	Lancaster Colony Corporation	20190507	152.77	152.77	149.28	149.95	90701	142.8954	down	up	incorrect
LAND.US	Gladstone Land Corporation	20190507	12.58	12.66	12.43	12.5	83798	11.3947	down	down	correct
LARK.US	Landmark Bancorp Inc	20190507	22.8935	22.9025	22.1315	22.5612	1364	18.6571	down	down	correct
LASR.US	nLIGHT Inc	20190507	25.5	26.06	25.12	25.71	212321	25.71	up	up	correct
LAUR.US	Laureate Education Inc	20190507	15.83	16.06	15.66	15.8	532274	8.8847	down	up	incorrect
LAWS.US	Lawson Products Inc	20190507	33.3	33.5	32.945	33.12	62510	33.12	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20190507	4.85	5.04	4.722	4.95	12764	4.95	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190507	16.95	17.06	16.75	16.85	142453	15.2878	down	down	correct
LBC.US	Luther Burbank Corporation	20190507	10.3	10.48	10.3	10.4	111895	9.7194	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190507	98.97	99.77	98.46	99.64	66022	99.64	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20190507	98.62	99.76	98.25	99.71	695238	99.71	up	up	correct
LBTYA.US	Liberty Global plc	20190507	26.3	26.46	25.6901	25.96	1528734	25.96	down	down	correct
LBTYB.US	Liberty Global plc	20190507	26.38	26.38	26.04	26.14	1405	26.14	down	down	correct
LBTYK.US	Liberty Global plc	20190507	25.77	25.77	25.12	25.31	2821748	25.31	down	down	correct
LCNB.US	LCNB Corp	20190507	16.891	17.08	16.74	16.81	22376	14.9041	down	down	correct
LCRDX.US	LCRDX	20190507	10.14	10.14	10.14	10.14	0	8.7103
LCUT.US	Lifetime Brands Inc	20190507	9.18	9.64	9.18	9.27	32753	8.899	up	up	correct
LE.US	Lands' End Inc	20190507	16.4	16.63	16.02	16.36	137440	16.36	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20190507	85.62	85.71	84.34	84.93	175158	80.6895	down	down	correct
LEDS.US	SemiLEDs Corporation	20190507	3.06	3.0946	3.01	3.08	14690	3.08	up	up	correct
LEE.US	Lee Enterprises Incorporated	20190507	2.74	2.78	2.68	2.76	282805	27.6	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20190507	12	12.25	11.99	12	56044	12
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190507	10.17	10.17	10.17	10.17	0	34.0211
LEVL.US	Level One Bancorp Inc	20190507	24.5	24.91	24.06	24.06	3163	23.5158	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20190507	0.95	1	0.95	0.9606	3039	28.818	up	up	correct
LFMD.US	LifeMD Inc	20190507	0.75	0.75	0.75	0.75	341	0.75
LFUS.US	Littelfuse Inc	20190507	186.21	186.84	182.07	184.15	135730	179.4695	down	up	incorrect
LFVN.US	LifeVantage Corporation	20190507	11.82	12.04	11.66	11.92	125920	11.92	up	up	correct
LGIH.US	LGI Homes Inc	20190507	64.95	67.35	61.88	67.08	993862	67.08	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190507	122.67	123.86	119.5	120.62	362877	120.62	down	down	correct
LGO.US	Largo Resources Ltd	20190507	1.25	1.35	1.235	1.32	173244	13.2	up	up	correct
LHCG.US	LHC Group Inc	20190507	115.24	116.74	111.07	112.41	329213	112.41	down	down	correct
LIFE.US	aTyr Pharma Inc	20190507	0.586	0.618	0.5801	0.5842	130121	8.1788	down	down	correct
LILA.US	Liberty Latin America Ltd	20190507	21.59	21.6	21.01	21.27	280002	20.0471	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190507	21.33	21.41	20.96	21.26	387002	20.0188	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20190507	3.16	3.17	3.04	3.0552	1042	3.0552	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190507	15.93	16.425	15.68	16.19	431760	16.19	up	down	incorrect
LINK.US	Interlink Electronics Inc	20190507	1.91	1.91	1.9	1.9	300	1.9	down	down	correct
LIQT.US	LiqTech International Inc	20190507	7.61	8.1	7.61	7.96	185095	7.96	up	up	correct
LITE.US	Lumentum Holdings Inc	20190507	59	62.73	57.79	60.26	3309183	60.26	up	up	correct
LIVE.US	Live Ventures Incorporated	20190507	7.37	7.59	7.24	7.49	1674	7.49	up	up	correct
LIVN.US	LivaNova PLC	20190507	73.97	74.92	71.53	72.09	600638	72.09	down	up	incorrect
LIVX.US	LiveXLive Media Inc	20190507	4.87	5.1	4.7	4.8	93097	4.8	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190507	1.01	1.02	0.73	0.73	1017	4.38	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20190507	8.37	8.5	7.44	7.69	699716	7.69	down	down	correct
LKCO.US	Luokung Technology Corp	20190507	6.02	6.169	5.91	6.14	49170	6.14	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190507	48.64	48.92	47.83	47.85	60714	44.9118	down	down	correct
LKQ.US	LKQ Corporation	20190507	28.28	28.4803	27.72	27.98	2906449	27.8584	down	up	incorrect
LLL.US	JX Luxventure Ltd	20190507	3.77	3.89	3.77	3.85	2175	3.85	up	up	correct
LLNW.US	Limelight Networks Inc	20190507	3.13	3.1758	2.99	3.02	652833	3.02	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20190507	27.79	27.95	27.15	27.27	125214	26.4734	down	down	correct
LMB.US	Limbach Holdings Inc	20190507	8.62	8.8	8.59	8.8	30184	8.8	up	up	correct
LMFA.US	LM Funding America Inc	20190507	1.27	1.38	1.2663	1.36	109383	6.8	up	up	correct
LMNL.US	Liminal BioSciences Inc	20190507	0.0397	0.0397	0.0397	0.0397	3	39.7075
LMNR.US	Limoneira Company	20190507	22.87	24.235	22.63	22.84	27953	21.7073	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20190507	15.05	15.38	15.02	15.38	141382	12.8256	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190507	25.2	25.5	25.1431	25.25	11417	21.2156	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190507	25.5473	25.7899	25.4	25.5	17520	20.908	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190507	26.2	26.2705	25.9631	26	6615	21.1958	down	down	correct
LMST.US	Limestone Bancorp Inc	20190507	15.25	15.26	15.125	15.2	19832	15.2	down	down	correct
LNDC.US	Landec Corporation	20190507	10.33	10.5	10.18	10.33	309970	10.33
LNT.US	Alliant Energy Corporation	20190507	47	47.25	46.65	46.88	1059782	43.6554	down	down	correct
LNTH.US	Lantheus Holdings Inc	20190507	25.38	26.4	24.95	25.3	503207	25.3	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20190507	6	6.15	5.9	6.04	11838	4.9415	up	up	correct
LOB.US	Live Oak Bancshares Inc	20190507	16.96	17.04	16.73	16.85	106589	16.6371	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190507	11.64	11.69	11.4	11.47	673617	11.47	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190507	13.068	14.5	12.8502	14.11	14809	14.11	up	up	correct
LOGI.US	Logitech International S.A	20190507	39.31	39.42	38.84	39.04	172172	37.5152	down	down	correct
LOOP.US	Loop Industries Inc	20190507	6.8	7.29	6.69	7.2	72035	7.2	up	up	correct
LOPE.US	Grand Canyon Education Inc	20190507	119.37	120.14	117.99	119.73	496272	119.73	up	up	correct
LORL.US	Loral Space & Communications Inc	20190507	37.46	37.57	37	37.42	22186	27.1952	down	down	correct
LOVE.US	The Lovesac Company	20190507	43.56	46.79	43.56	44.34	222754	44.34	up	up	correct
LPCN.US	Lipocine Inc	20190507	1.82	1.89	1.82	1.86	70270	1.86	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20190507	82.91	84.87	82.56	84.28	896118	81.791	up	up	correct
LPSN.US	LivePerson Inc	20190507	28.94	29.16	27.94	28.55	858962	28.55	down	down	correct
LPTH.US	LightPath Technologies Inc	20190507	1.58	1.62	1.52	1.6	27270	1.6	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20190507	1.68	1.71	1.65	1.71	172358	1.71	up	up	correct
LQDA.US	Liquidia Corporation	20190507	9.6	9.65	9.265	9.64	39475	9.64	up	up	correct
LQDT.US	Liquidity Services Inc	20190507	6.66	6.7299	6.47	6.53	62520	6.53	down	down	correct
LRCX.US	Lam Research Corporation	20190507	200.89	201.91	194.85	199.94	2934203	192.0005	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20190507	8.82	8.9	8.79	8.85	109799	5.1025	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190507	2.61	2.69	2.54	2.67	14329	32.04	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20190507	14.95	15.05	14.95	15.05	3317	13.7538	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20190507	14.67	14.84	13.99	14.31	1880003	14.31	down	down	correct
LSEA.US	Landsea Homes Corporation	20190507	10.09	10.09	10.09	10.09	500	10.09
LSTR.US	Landstar System Inc	20190507	113.01	113.2	110.18	110.84	351043	105.5764	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20190507	39.5	39.55	38.25	38.59	718869	38.59	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20190507	39.86	40.05	38.53	38.85	772765	38.2168	down	down	correct
LTAFX.US	Altst Strgs Fd A	20190507	7.23	7.23	7.23	7.23	0	6.141
LTBR.US	Lightbridge Corporation	20190507	0.96	0.97	0.87	0.8744	155746	10.4928	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20190507	6.99	6.99	6.99	6.99	0	5.9282
LTIFX.US	LTIFX	20190507	7.25	7.25	7.25	7.25	0	7.25
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190507	15.48	15.85	15.09	15.32	470232	15.32	down	up	incorrect
LTRX.US	Lantronix Inc	20190507	3.35	3.4799	3.33	3.45	59379	3.45	up	up	correct
LULU.US	Lululemon Athletica Inc	20190507	177	177.4999	172.1	173.98	1818564	173.98	down	down	correct
LUMO.US	Lumos Pharma Inc	20190507	1.78	1.8	1.73	1.78	189202	16.02
LUNA.US	Luna Innovations Incorporated	20190507	4.58	4.65	4.55	4.63	161323	4.63	up	up	correct
LVO.US	LiveOne Inc	20190507	4.87	5.1	4.7	4.8	93100	4.8	down	down	correct
LVOX.US	LiveVox Holding Inc	20190507	9.7	9.7	9.689	9.697	23800	9.697	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20190507	10.01	10.09	10.01	10.08	19871	10.08	up	up	correct
LWAY.US	Lifeway Foods Inc	20190507	2.39	2.57	2.35	2.48	34929	2.48	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190507	0.9	0.9	0.86	0.8801	13784	0.8801	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190507	13.6	13.79	13.32	13.42	1230900	13.42	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190507	7	7.25	6.89	7.03	627738	7.03	up	up	correct
LYFT.US	Lyft Inc	20190507	60.34	61.6	58.12	59.34	11591711	59.34	down	down	correct
LYL.US	Dragon Victory International Limited	20190507	1.37	1.37	1.37	1.37	2197	1.37
LYTS.US	LSI Industries Inc	20190507	3.49	3.53	3.4	3.45	20066	3.2057	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190507	5.93	6.16	5.77	6.03	22686	4.2155	up	up	correct
MANH.US	Manhattan Associates Inc	20190507	68.39	68.4775	66.11	66.39	529160	66.39	down	down	correct
MANT.US	ManTech International Corporation	20190507	62.81	63.16	62.06	62.69	198084	59.7601	down	down	correct
MAR.US	Marriott International Inc	20190507	136.16	137.1	134.0707	135.15	1547000	133.1386	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20190507	2.97	3.0501	2.82	2.85	311271	2.85	down	up	incorrect
MARK.US	Remark Holdings Inc	20190507	1.23	1.28	1.22	1.24	82993	1.24	up	up	correct
MARPS.US	Marine Petroleum Trust	20190507	2.32	2.33	2.32	2.33	1237	1.845	up	up	correct
MASI.US	Masimo Corporation	20190507	138.87	143.1	135.07	136.44	1042236	136.44	down	down	correct
MAT.US	Mattel Inc	20190507	11.66	11.7	11.3501	11.47	5464574	11.47	down	down	correct
MATW.US	Matthews International Corporation	20190507	36.88	37.44	36	36.24	163156	34.0717	down	down	correct
MBCN.US	Middlefield Banc Corp	20190507	40.7	41.08	40.5	40.53	7208	18.757	down	up	incorrect
MBII.US	Marrone Bio Innovations Inc	20190507	1.53	1.53	1.5	1.51	94315	1.51	down	down	correct
MBIN.US	Merchants Bancorp	20190507	22.28	22.465	21.74	22.15	25453	21.3321	down	down	correct
MBINP.US	Merchants Bancorp	20190507	26.83	26.85	26.78	26.78	7200	22.3483	down	up	incorrect
MBIO.US	Mustang Bio Inc	20190507	4.15	4.26	3.96	4.08	497202	4.08	down	down	correct
MBOT.US	Microbot Medical Inc	20190507	7.74	8.18	7.74	7.9	51404	7.9	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190507	1.43	1.5	1.35	1.4	919649	8.4	down	down	correct
MBUU.US	Malibu Boats Inc	20190507	42.18	42.59	41.36	41.93	121808	41.93	down	down	correct
MBWM.US	Mercantile Bank Corporation	20190507	34.34	34.54	33.69	33.85	14507	30.4069	down	up	incorrect
MCBC.US	Macatawa Bank Corporation	20190507	10.7453	10.9428	10.57	10.86	33542	9.8598	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190507	13.2	13.2	13.2	13.2	0	11.2995
MCFT.US	MasterCraft Boat Holdings Inc	20190507	25.39	25.52	24.72	24.99	102497	24.99	down	down	correct
MCHP.US	Microchip Technology Incorporated	20190507	95.75	95.79	92.7	94.15	11424812	45.343	down	down	correct
MCHX.US	Marchex Inc	20190507	4.74	5.34	4.61	5.14	345819	5.14	up	up	correct
MCRB.US	Seres Therapeutics Inc	20190507	4.87	4.99	4.75	4.88	356940	4.88	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190507	42.77	42.77	41.09	41.2	58321	41.2	down	down	correct
MDB.US	MongoDB Inc	20190507	134.87	137.71	130.9	133.28	759194	133.28	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20190507	107.52	109.07	102.28	103.41	147722	103.41	down	down	correct
MDGS.US	Medigus Ltd	20190507	2.87	2.98	2.84	2.98	11311	2.98	up	up	correct
MDJH.US	MDJM Ltd	20190507	2.85	2.85	2.735	2.8	1368	2.8	down	down	correct
MDLZ.US	Mondelez International Inc	20190507	51.34	51.445	50.56	51.01	9827020	48.3318	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20190507	7.7	8.086	7.7	7.75	20561	6.2125	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190507	10.5	10.655	10.07	10.16	2266372	10.16	down	down	correct
MDVL.US	Medavail Holdings Inc	20190507	1.28	1.28	1.2137	1.25	34269	15	down	down	correct
MDWD.US	MediWound Ltd	20190507	5.35	5.4999	4.77	4.77	276693	4.77	down	down	correct
MDXG.US	MiMedx Group Inc	20190507	3.05	3.08	2.75	2.88	532929	2.88	down	down	correct
MEDP.US	Medpace Holdings Inc	20190507	57.86	58.58	56.52	57.24	719873	57.24	down	down	correct
MEIP.US	MEI Pharma Inc	20190507	3.07	3.16	3.05	3.05	107079	3.05	down	down	correct
MELI.US	MercadoLibre Inc	20190507	557.91	562.62	535.12	539.41	726959	539.41	down	up	incorrect
MEOH.US	Methanex Corporation	20190507	51.81	51.81	49.535	50.25	467394	47.1269	down	down	correct
MERC.US	Mercer International Inc	20190507	17.49	17.74	17.215	17.4	513390	15.7911	down	down	correct
MESA.US	Mesa Air Group Inc	20190507	9.17	9.285	9.02	9.16	119742	9.16	down	down	correct
MESO.US	Mesoblast Limited	20190507	5.47	5.4799	5.35	5.37	28916	5.37	down	up	incorrect
METC.US	Ramaco Resources Inc	20190507	6.93	7.12	6.75	7.08	79106	7.08	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20190507	9.98	10	9.98	10	1600	10	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20190507	1.56	1.5879	1.53	1.54	11484	3.08	down	down	correct
MFIN.US	Medallion Financial Corp	20190507	7.31	7.65	7.0328	7.42	368407	7.42	up	up	correct
MGEE.US	MGE Energy Inc	20190507	67.97	68.54	67.155	67.61	56984	63.9608	down	down	correct
MGI.US	MoneyGram International Inc	20190507	3.31	3.37	3.22	3.31	237123	3.31
MGIC.US	Magic Software Enterprises Ltd	20190507	9.29	9.32	9.0808	9.24	7790	8.7012	down	down	correct
MGLN.US	Magellan Health Inc	20190507	70.02	70.5	68.88	70.14	290888	70.14	up	up	correct
MGNI.US	Magnite Inc	20190507	7.19	7.26	6.625	6.72	955678	6.72	down	down	correct
MGNX.US	MacroGenics Inc	20190507	18.13	18.64	17.635	17.84	966744	17.84	down	down	correct
MGPI.US	MGP Ingredients Inc	20190507	70.63	71.6299	68.88	69.85	161539	68.0174	down	down	correct
MGRC.US	McGrath RentCorp	20190507	63.22	64.28	62.61	63.08	70873	59.3643	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20190507	15.26	15.8	14.53	14.71	90543	14.71	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20190507	18.14	18.885	18.13	18.65	78788	18.65	up	up	correct
MGYR.US	Magyar Bancorp Inc	20190507	11.6	11.6	11.59	11.6	9845	9.4008
MHLD.US	Maiden Holdings Ltd	20190507	0.7929	0.84	0.7442	0.79	431278	0.79	down	down	correct
MICT.US	MICT Inc	20190507	1.05	1.09	0.973	1.05	57246	1.05
MIDD.US	The Middleby Corporation	20190507	136.77	137.38	135.82	136.83	683459	136.83	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190507	0.8	0.8	0.66	0.8	23074	0.8
MIME.US	Mimecast Limited	20190507	52.47	53.57	51.03	51.9	641653	51.9	down	down	correct
MIND.US	MIND Technology Inc	20190507	3.85	3.98	3.85	3.85	15331	3.85
MINDP.US	MIND Technology Inc	20190507	24.479	24.7945	24.29	24.4912	3327	19.0694	up	down	incorrect
MINM.US	Minim Inc. Common Stock	20190507	1.2	1.2	1.02	1.15	20199	1.15	down	down	correct
MITK.US	Mitek Systems Inc	20190507	10.9	10.91	10.7	10.82	565023	10.82	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190507	14.89	15.45	14.5	15.45	8919	15.45	up	down	incorrect
MKSI.US	MKS Instruments Inc	20190507	87.65	88.14	84.68	86.01	756372	84.4801	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20190507	288.61	291.81	279.77	279.87	375623	276.0535	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20190507	1.15	1.15	1.1	1.1485	4672	1.1485	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190507	258.4	262.45	254.2751	258.15	29460	256.3807	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190507	24.59	24.59	23.56	23.75	2361146	23.0106	down	down	correct
MLHR.US	Herman Miller Inc	20190507	39.3	39.48	38.29	38.54	259566	37.0903	down	down	correct
MLKN.US	MillerKnoll Inc	20190507	39.3	39.48	38.29	38.54	259566	36.9246	down	up	incorrect
MLVF.US	Malvern Bancorp Inc	20190507	21.4	21.4	20.66	20.66	2464	20.66	down	down	correct
MMAT.US	Meta Materials Inc	20190507	2.72	2.76	2.6	2.66	56450	2.66	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20190507	7.46	7.46	7.2	7.36	224413	6.2919	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190507	0.65	0.65	0.6375	0.65	12174	0.65
MMSI.US	Merit Medical Systems Inc	20190507	58.39	58.39	56.54	57.2	411594	57.2	down	down	correct
MMYT.US	MakeMyTrip Limited	20190507	25.01	25.27	24.5	24.81	157472	24.81	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20190507	2.18	2.18	2.16	2.17	7689	1.7576	down	down	correct
MNDT.US	Mandiant Inc.	20190507	16.13	16.29	15.77	15.89	3740950	15.89	down	down	correct
MNKD.US	MannKind Corporation	20190507	1.54	1.54	1.42	1.45	2171430	1.45	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190507	0.067	0.067	0.067	0.067	17000	0.536
MNOV.US	MediciNova Inc	20190507	11.63	12.38	11.63	12.09	181503	12.09	up	up	correct
MNRO.US	Monro Inc	20190507	82.43	83.93	81.49	82.3	302621	78.9083	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20190507	24.5	24.7	24.44	24.5	8046	24.5
MNST.US	Monster Beverage Corporation	20190507	62.13	62.33	61.17	61.6	3709110	61.6	down	down	correct
MNTV.US	Momentive Global Inc	20190507	17.85	17.94	17.57	17.81	645677	17.81	down	down	correct
MNTX.US	Manitex International Inc	20190507	7.58	7.85	7.33	7.46	154251	7.46	down	down	correct
MODV.US	ModivCare Inc	20190507	66.68	66.68	64.93	65.69	41122	63.818	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20190507	28.65	28.65	28.285	28.49	12732	26.2536	down	down	correct
MOGO.US	Mogo Inc	20190507	3.4767	3.4767	3.27	3.46	56343	3.46	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190507	17.94	17.94	17.66	17.66	2936	17.66	down	down	correct
MOMO.US	Momo Inc	20190507	35.33	35.44	32.67	33.15	4663539	30.6818	down	down	correct
MOR.US	MorphoSys AG	20190507	25.43	25.51	24.83	24.83	808537	24.83	down	up	incorrect
MORN.US	Morningstar Inc	20190507	139.76	140.12	137.35	138.26	54963	135.9025	down	down	correct
MOSY.US	MoSys Inc	20190507	4.55	4.7	4.48	4.6	75324	4.6	up	up	correct
MOTS.US	Motus GI Holdings Inc	20190507	3.9296	3.9899	3.89	3.89	10025	3.89	down	down	correct
MOXC.US	Moxian Inc	20190507	1.39	1.6298	1.3601	1.38	205894	1.38	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20190507	21.03	21.1	20.29	20.54	84353	20.54	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20190507	23.8918	26.05	23.8918	25.15	4307	23.1647	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20190507	139.48	140.63	136.97	138.42	296427	135.5438	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20190507	7.96	8.23	7.62	7.8	106464	7.8	down	down	correct
MRBK.US	Meridian Corporation	20190507	17.53	17.53	17.53	17.53	49	16.265
MRCC.US	Monroe Capital Corporation	20190507	12.4	12.43	12.2859	12.33	55775	8.9207	down	down	correct
MRCY.US	Mercury Systems Inc	20190507	74.57	75.525	72.81	73.52	506927	73.52	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20190507	5.25	5.52	4.67	4.73	29765	4.73	down	down	correct
MRIN.US	Marin Software Incorporated	20190507	5.73	5.77	5.6	5.7	10786	5.7	down	down	correct
MRKR.US	Marker Therapeutics Inc	20190507	5.39	5.57	5.27	5.38	221815	5.38	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20190507	21.67	22.18	21.621	21.99	11754	19.7673	up	down	incorrect
MRNA.US	Moderna Inc	20190507	27.18	27.2555	24.16	24.55	1061288	24.55	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190507	4.7	4.8599	4.65	4.74	106469	18.96	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20190507	5.15	5.49	5.15	5.39	99372	5.39	up	up	correct
MRTN.US	Marten Transport Ltd	20190507	20.04	20.18	19.68	19.89	183492	11.8878	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20190507	65.71	67.59	63.22	67	586700	67	up	up	correct
MRUS.US	Merus N.V	20190507	14.24	14.67	14.05	14.05	8279	14.05	down	down	correct
MRVL.US	Marvell Technology Inc	20190507	24.2	24.375	23.48	23.85	14175020	23.4362	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20190507	26.98	27.15	26.41	26.6	43729	23.2445	down	up	incorrect
MSEX.US	Middlesex Water Company	20190507	57.8	58.085	56.065	56.79	31734	54.5775	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20190507	13.64	13.64	13.64	13.64	0	11.6179
MSFIX.US	The Multi	20190507	13.87	13.87	13.87	13.87	0	11.8134
MSFT.US	Microsoft Corporation	20190507	126.46	127.18	124.22	125.52	36017660	121.8955	down	down	correct
MSFYX.US	The Multi	20190507	13.35	13.35	13.35	13.35	0	11.3708
MSTR.US	MicroStrategy Incorporated	20190507	140.11	141.08	137.95	138.87	111358	138.87	down	down	correct
MSVB.US	Mid	20190507	12.51	12.65	12.51	12.573	13014	12.3311	up	down	incorrect
MTBC.US	CareCloud Inc	20190507	5.11	5.2449	4.96	5.1	54934	5.1	down	down	correct
MTBCP.US	CareCloud Inc	20190507	27.3339	27.3537	27.33	27.3369	3069	21.0306	up	up	correct
MTC.US	Mmtec Inc	20190507	4.008	4.29	4.008	4.2699	2896	4.2699	up	up	correct
MTEM.US	Molecular Templates Inc	20190507	6.88	6.96	6.75	6.85	56226	6.85	down	down	correct
MTEX.US	Mannatech Incorporated	20190507	17.99	18.25	17.47	17.9	5192	15.0332	down	down	correct
MTLS.US	Materialise NV	20190507	16.52	17.03	16.35	16.99	75325	16.99	up	down	incorrect
MTP.US	Midatech Pharma plc	20190507	2	2.1	1.9	2.05	55744	10.25	up	up	correct
MTRX.US	Matrix Service Company	20190507	20.19	20.34	19.71	19.84	116022	19.84	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190507	13.01	13.23	12.33	12.6	1147902	12.6	down	down	correct
MU.US	Micron Technology Inc	20190507	41.68	41.93	39.73	40.26	35094080	40.2038	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190507	0.5	0.5	0.5	0.5	2143	0.5
MULN.US	Mullen Automotive Inc	20190507	5.52	5.62	5.39	5.4	27100	5.4	down	down	correct
MVBF.US	MVB Financial Corp	20190507	16.575	16.575	16.03	16.08	5154	15.4041	down	down	correct
MVIS.US	MicroVision Inc	20190507	0.96	0.9899	0.94	0.9899	527265	0.9899	up	up	correct
MVST.US	Microvast Holdings Inc	20190507	9.82	9.82	9.82	9.82	10000	9.82
MYGN.US	Myriad Genetics Inc	20190507	34.67	35.24	33.9	34.33	766770	34.33	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190507	0.81	0.8125	0.78	0.8064	60166	38.7072	down	down	correct
MYRG.US	MYR Group Inc	20190507	34.64	34.68	33.63	33.95	53700	33.95	down	down	correct
MYSZ.US	My Size Inc	20190507	0.631	0.69	0.62	0.67	36106	10.05	up	up	correct
NAII.US	Natural Alternatives International Inc	20190507	13.7173	14.25	13.55	13.9751	22656	13.9751	up	down	incorrect
NAKD.US	Naked Brand Group Limited	20190507	0.279	0.29	0.265	0.275	83	412.5002	down	down	correct
NAOV.US	NanoVibronix Inc	20190507	3.0842	3.0842	3.0842	3.0842	201	3.0842
NATH.US	Nathan's Famous Inc	20190507	69.7	69.7	68.75	68.75	1804	64.7466	down	up	incorrect
NATI.US	National Instruments Corporation	20190507	43.06	43.44	42.29	42.7	516286	39.772	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20190507	9.64	10	9.301	9.74	21254	9.2244	up	up	correct
NAVI.US	Navient Corporation	20190507	13.73	13.915	13.68	13.78	1039339	11.9648	up	up	correct
NBEV.US	NewAge Inc	20190507	5.35	5.37	5.17	5.25	3234449	5.25	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190507	78.39	79.13	77.8	78.17	739750	78.17	down	down	correct
NBN.US	Northeast Bank	20190507	21.38	21.705	21.01	21.55	38877	21.4459	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190507	2.22	2.2836	2.16	2.18	71871	21.8	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190507	2.72	2.87	2.71	2.82	87662	2.82	up	down	incorrect
NBTB.US	NBT Bancorp Inc	20190507	38.87	38.97	38.26	38.52	81440	35.4174	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20190507	59.87	62.19	59.8	61.55	32220	61.55	up	up	correct
NCMI.US	National CineMedia Inc	20190507	7.43	7.96	7.43	7.745	630823	6.214	up	up	correct
NCNA.US	NuCana plc	20190507	15.33	15.97	14.4821	15.12	17109	15.12	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20190507	3.5	3.88	3.3285	3.68	195670	73.6	up	down	incorrect
NCTY.US	The9 Limited	20190507	1.6	1.62	1.47	1.4707	117404	14.707	down	down	correct
NDAQ.US	Nasdaq Inc	20190507	92.09	92.49	90.45	90.9	455391	87.0973	down	up	incorrect
NDLS.US	Noodles & Company	20190507	7.51	7.65	7.3901	7.44	287466	7.44	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20190507	1.5	1.545	1.46	1.52	38418	1.52	up	up	correct
NDSN.US	Nordson Corporation	20190507	146.14	146.14	143.0009	145.1	115164	141.5573	down	down	correct
NEGG.US	Newegg Commerce Inc	20190507	11.52	12.24	11.44	11.92	3725	11.92	up	up	correct
NEO.US	NeoGenomics Inc	20190507	23.5	23.63	22.28	22.39	1024082	22.39	down	down	correct
NEOG.US	Neogen Corporation	20190507	61.47	61.83	60.19	60.77	243090	30.385	down	down	correct
NEON.US	Neonode Inc	20190507	3.45	3.46	3.3025	3.42	4625	3.42	down	up	incorrect
NEPH.US	Nephros Inc	20190507	0.58	0.6105	0.58	0.61	3422	5.49	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20190507	4.34	4.4	4.25	4.34	680867	4.34
NERV.US	Minerva Neurosciences Inc	20190507	7	7.3218	6.79	6.9	121265	6.9	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20190507	10.54	10.57	10.35	10.45	230604	10.45	down	up	incorrect
NESRW.US	NESRW	20190507	1.2	1.2	1.2	1.2	100	1.2
NETE.US	Net Element Inc	20190507	5.52	5.62	5.39	5.4	27074	5.4	down	down	correct
NEWT.US	Newtek Business Services Corp	20190507	22.93	23.28	22.6	22.77	86631	16.8394	down	down	correct
NEXT.US	NextDecade Corporation	20190507	5.545	5.735	5.38	5.38	26095	5.38	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190507	15.28	15.31	15.03	15.17	68548	13.9437	down	up	incorrect
NFE.US	New Fortress Energy Inc	20190507	12.82	12.8222	12.16	12.18	55203	11.9682	down	down	correct
NFLX.US	Netflix Inc	20190507	377	379.91	365.81	370.46	6974924	370.46	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20190507	14.73	15.79	13.14	14.26	158356	14.26	down	down	correct
NH.US	NantHealth Inc	20190507	0.7026	0.714	0.666	0.6716	64906	0.6716	down	down	correct
NHTC.US	Natural Health Trends Corp	20190507	11.5	12.17	11.2993	11.74	181248	8.6931	up	up	correct
NICE.US	NICE Ltd	20190507	132.56	133.755	132.09	133.35	196442	133.35	up	down	incorrect
NICHX.US	NICHX	20190507	25.74	25.74	25.74	25.74	0	22.4778
NICK.US	Nicholas Financial Inc	20190507	9	9.31	9	9	1066	9
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190507	0.7538	0.7935	0.7538	0.7935	285	0.7935	up	up	correct
NIU.US	Niu Technologies	20190507	9.43	9.43	8.71	8.93	169527	8.93	down	down	correct
NK.US	NantKwest Inc	20190507	1.23	1.32	1.19	1.23	219230	1.23
NKSH.US	National Bankshares Inc	20190507	41.2	42.13	40.9408	41.7	10555	37.1323	up	up	correct
NKTR.US	Nektar Therapeutics	20190507	32.44	32.67	31.735	32.08	1930997	32.08	down	up	incorrect
NLOK.US	NortonLifeLock Inc	20190507	22.83	22.9	22.23	22.37	5742809	12.2136	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20190507	2.7	2.78	2.68	2.68	59687	2.68	down	down	correct
NMFC.US	New Mountain Finance Corporation	20190507	13.92	14.3	13.92	14.26	462176	10.7752	up	up	correct
NMIH.US	NMI Holdings Inc	20190507	27.89	28.09	27.09	27.43	397173	27.43	down	down	correct
NMRD.US	Nemaura Medical Inc	20190507	0.9301	1.04	0.92	0.94	9587	9.4	up	up	correct
NMRK.US	Newmark Group Inc	20190507	8.52	8.58	8.29	8.38	703289	7.9636	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190507	3.8	3.8	3.8	3.8	300	3.8
NMTR.US	9 Meters Biopharma Inc	20190507	1.55	1.5858	1.46	1.52	584666	1.52	down	up	incorrect
NNBR.US	NN Inc	20190507	9.4	9.51	9.0807	9.12	201926	8.9537	down	down	correct
NNDM.US	Nano Dimension Ltd	20190507	0.735	0.735	0.71	0.73	3572	7.3	down	down	correct
NODK.US	NI Holdings Inc	20190507	16.2716	16.39	16.01	16.01	4861	16.01	down	down	correct
NOTV.US	Inotiv Inc	20190507	2.07	2.07	2.01	2.0453	2105	2.0453	down	up	incorrect
NOVN.US	Novan Inc	20190507	1.22	1.25	1.121	1.16	27483	11.6	down	down	correct
NOVT.US	Novanta Inc	20190507	87.99	87.99	77.71	82.19	532799	82.19	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190507	1.24	1.29	1.24	1.26	596	31.5	up	up	correct
NRC.US	National Research Corporation	20190507	39.69	40.13	39.69	39.95	37023	39.0519	up	down	incorrect
NRIM.US	Northrim BanCorp Inc	20190507	36.19	36.7	36.1056	36.67	14917	32.9594	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190507	20.28	20.28	20.28	20.28	0	16.4627
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190507	20.4	20.4	20.4	20.4	0	16.914
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190507	20.39	20.39	20.39	20.39	0	16.4812
NRXP.US	NRx Pharmaceuticals Inc	20190507	10.4	10.41	10.4	10.41	13500	10.41	up	up	correct
NSIT.US	Insight Enterprises Inc	20190507	57.07	57.67	56.16	56.55	195616	56.55	down	down	correct
NSPR.US	InspireMD Inc	20190507	77.7	80.85	75.75	76.5	11193	76.5	down	down	correct
NSSC.US	Napco Security Technologies Inc	20190507	27.4	28.07	26.23	28.04	421097	28.04	up	up	correct
NSTG.US	NanoString Technologies Inc	20190507	27.57	28.1	27.27	27.74	419868	27.74	up	up	correct
NSYS.US	Nortech Systems Incorporated	20190507	4.25	4.26	4	4	4036	4	down	down	correct
NTAP.US	NetApp Inc	20190507	69.78	69.84	68.69	69.14	2447131	63.5446	down	down	correct
NTCT.US	NetScout Systems Inc	20190507	28.41	28.69	27.57	27.68	368024	27.68	down	down	correct
NTES.US	NetEase Inc	20190507	277.87	278.67	260.48	264.17	8552810	50.2668	down	down	correct
NTGR.US	NETGEAR Inc	20190507	30.62	31.29	30.26	30.41	448241	30.41	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20190507	25.98	26.15	25.73	25.85	6043	12.4543	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20190507	17.03	17.3537	15.93	16.15	752377	16.15	down	down	correct
NTNX.US	Nutanix Inc	20190507	39.39	39.97	37.14	37.55	3447485	37.55	down	down	correct
NTRA.US	Natera Inc	20190507	19.29	19.31	18.49	18.83	713633	18.83	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20190507	8.55	8.55	8.49	8.49	405	33.96	down	down	correct
NTRS.US	Northern Trust Corporation	20190507	97.91	98.34	96.77	97.48	1011456	90.0324	down	down	correct
NTUS.US	Natus Medical Incorporated	20190507	27.47	27.9	25.8848	26.78	264648	26.78	down	down	correct
NTWK.US	NetSol Technologies Inc	20190507	7.205	7.35	7.2	7.32	7922	7.32	up	down	incorrect
NUAN.US	Nuance Communications Inc	20190507	16.9867	17.0766	16.6669	16.7668	2176842	14.5167	down	down	correct
NURO.US	NeuroMetrix Inc	20190507	0.7806	0.8438	0.72	0.72	1535116	7.2	down	down	correct
NUVA.US	NuVasive Inc	20190507	64.73	65.11	62.36	62.82	482526	62.82	down	down	correct
NUWE.US	Nuwellis Inc	20190507	3.7	3.99	3.55	3.65	213701	3.65	down	down	correct
NUZE.US	NuZee Inc	20190507	10	10	10	10	83	30
NVAX.US	Novavax Inc	20190507	0.455	0.465	0.36	0.4037	900759	8.074	down	down	correct
NVCN.US	Neovasc Inc	20190507	0.5285	0.5531	0.5083	0.5143	955442	5.143	down	down	correct
NVCR.US	NovoCure Limited	20190507	48.34	48.75	46.98	47.62	419822	47.62	down	down	correct
NVDA.US	NVIDIA Corporation	20190507	177.9	177.9	171.17	173.11	13880458	43.0449	down	down	correct
NVEC.US	NVE Corporation	20190507	90.2	92.5	87.75	88.33	8610	74.4191	down	up	incorrect
NVEE.US	NV5 Global Inc	20190507	63.7	63.85	62.52	63.71	94933	63.71	up	up	correct
NVFY.US	Nova LifeStyle Inc	20190507	0.798	0.798	0.76	0.77	3928	3.85	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190507	1.35	1.37	1.29	1.31	38123	39.3	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20190507	27.67	28.04	27.325	27.96	76836	27.96	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20190507	55.75	59.225	54.125	54.575	1512	54.575	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20190507	0.33	0.33	0.33	0.33	4500	0.33
NWBI.US	Northwest Bancshares Inc	20190507	17.58	17.62	17.33	17.42	273045	15.0432	down	up	incorrect
NWE.US	NorthWestern Corporation	20190507	70.91	71.17	70.57	70.86	201062	63.6996	down	up	incorrect
NWFL.US	Norwood Financial Corp	20190507	33.15	33.5575	32.9	32.9	5073	30.0641	down	up	incorrect
NWL.US	Newell Brands Inc	20190507	15.81	16.32	15.79	15.96	7224989	13.9384	up	up	correct
NWLI.US	National Western Life Group Inc	20190507	267.5	270.83	267	269.53	8194	268.2259	up	up	correct
NWPX.US	Northwest Pipe Company	20190507	24.17	24.28	23.635	23.97	21348	23.97	down	down	correct
NWS.US	News Corporation	20190507	12.07	12.08	11.64	11.74	883471	11.3735	down	up	incorrect
NWSA.US	News Corporation	20190507	11.89	11.99	11.485	11.57	3907950	11.2071	down	down	correct
NXGN.US	NextGen Healthcare Inc	20190507	19.91	19.9925	19.16	19.26	157803	19.26	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20190507	104.49	104.74	100.68	102.46	4390773	99.1125	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20190507	112.59	114	109.31	110.08	605158	103.8075	down	down	correct
NXTD.US	Nxt	20190507	0.8	0.8494	0.7801	0.79	256393	7.9	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20190507	3.36	3.48	3.17	3.38	59000	3.38	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20190507	6.32	6.33	6.21	6.27	2708723	4.8166	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20190507	24.12	24.12	24.01	24.1171	7368	19.4551	down	up	incorrect
NYMTP.US	New York Mortgage Trust Inc	20190507	24.7	24.7	24.665	24.665	665	20.0209	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190507	1.79	1.8	1.7	1.73	69520	1.73	down	up	incorrect
OBAS.US	Optibase Ltd	20190507	10.25	10.25	10.25	10.25	159	10.25
OBCI.US	Ocean Bio	20190507	2.95	3.03	2.91	2.97	24662	2.906	up	up	correct
OBLG.US	Oblong Inc	20190507	1.5289	1.57	1.5101	1.54	5759	1.54	up	up	correct
OBNK.US	Origin Bancorp Inc	20190507	34.38	34.45	33.69	34.1	30393	32.9569	down	down	correct
OBSV.US	ObsEva SA	20190507	13.48	13.66	13.1	13.2	18417	13.2	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190507	26.8	26.8	26.8	26.8	200	24.8143
OCC.US	Optical Cable Corporation	20190507	4.71	4.78	4.7	4.78	1551	4.78	up	up	correct
OCCI.US	OFS Credit Company Inc	20190507	17.98	18.1915	17.8911	18.01	8555	11.737	up	up	correct
OCCIP.US	OFS Credit Company Inc	20190507	25.223	25.223	25.1	25.1	2685	20.9488	down	down	correct
OCFC.US	OceanFirst Financial Corp	20190507	25.37	25.45	24.97	25.14	84615	23.0532	down	up	incorrect
OCGN.US	Ocugen Inc	20190507	0.1927	0.195	0.185	0.1869	43938	11.214	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190507	5.22	5.28	5.22	5.27	277034	4.2395	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20190507	3.92	3.97	3.79	3.84	349881	3.84	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20190507	6.21	6.222	5.85	5.89	10895	23.56	down	down	correct
OCX.US	OncoCyte Corporation	20190507	4.49	4.5	4.33	4.46	96902	4.46	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20190507	152.16	153.38	146.19	147.73	1097719	97.5371	down	up	incorrect
ODP.US	The ODP Corporation	20190507	2.35	2.3638	2.23	2.24	694050	21.2843	down	up	incorrect
ODT.US	Odonate Therapeutics Inc	20190507	19.3646	20.44	19.3646	20.1	55755	20.1	up	down	incorrect
OEG.US	Orbital Energy Group Inc	20190507	1.22	1.24	1.21	1.23	31672	1.23	up	up	correct
OESX.US	Orion Energy Systems Inc	20190507	1.65	1.65	1.61	1.63	45406	1.63	down	down	correct
OFED.US	Oconee Federal Financial Corp	20190507	25.28	25.28	25.1	25.1	550	23.9467	down	down	correct
OFIX.US	Orthofix Medical Inc	20190507	53.74	57.21	51.6	55.21	300081	55.21	up	up	correct
OFLX.US	Omega Flex Inc	20190507	87.8	88.6467	84.02	87.03	13404	84.7731	down	down	correct
OFS.US	OFS Capital Corporation	20190507	12.4	12.423	12.1	12.24	71358	8.7805	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190507	7.18	7.235	6.92	6.9693	863489	6.9693	down	down	correct
OIIM.US	O2Micro International Limited	20190507	1.38	1.4499	1.3772	1.4479	34912	1.4479	up	down	incorrect
OKTA.US	Okta Inc	20190507	106.68	108.37	103.57	105.11	1730569	105.11	down	down	correct
OLED.US	Universal Display Corporation	20190507	171.82	173.415	168.3	171.12	1021876	169.5362	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190507	96.38	97.96	95.87	96.8	955506	96.8	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190507	48.4	48.4	47.16	48.33	44223	44.9258	down	up	incorrect
OMCL.US	Omnicell Inc	20190507	83.11	83.94	80.51	81.62	300262	81.62	down	up	incorrect
OMER.US	Omeros Corporation	20190507	19.5	19.69	17.79	17.88	987005	17.88	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20190507	5.11	5.5426	4.85	5.24	61942	5.24	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20190507	19.5	19.5	19.27	19.42	17371	13.4868	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190507	8	8	8	8	5200	160
ON.US	ON Semiconductor Corporation	20190507	22.54	22.77	21.82	22.12	9438536	22.12	down	down	correct
ONB.US	Old National Bancorp	20190507	17.12	17.16	16.875	17.06	703452	15.5785	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20190507	0.565	0.58	0.52	0.531	23901	5.31	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20190507	1.16	1.2	1.13	1.14	3953	7.98	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20190507	1.95	1.95	1.85	1.86	57665	1.86	down	down	correct
ONDS.US	Ondas Holdings Inc	20190507	6	6	6	6	0	6
ONTX.US	Onconova Therapeutics Inc	20190507	4.17	4.2802	4.05	4.13	913	61.95	down	down	correct
ONVO.US	Organovo Holdings Inc	20190507	0.9849	1.02	0.9849	1.01	33069	20.2	up	up	correct
OPBK.US	OP Bancorp	20190507	10.9	11	10.8138	10.96	44829	10.058	up	up	correct
OPCH.US	Option Care Health Inc	20190507	2.01	2.07	2.005	2.01	862487	8.04
OPGN.US	OpGen Inc	20190507	0.4901	0.53	0.4892	0.5182	2193	10.3643	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20190507	3.95	3.95	3.95	3.95	9	3.95
OPI.US	Office Properties Income Trust	20190507	27.9	27.9	26.68	26.89	227674	22.4358	down	down	correct
OPK.US	OPKO Health Inc	20190507	2.44	2.47	2.36	2.36	4929312	2.36	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190507	11.29	11.7076	11.022	11.0855	9843	11.0855	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20190507	21.8153	22.3	21.75	21.79	1077	20.4265	down	down	correct
OPRA.US	Opera Limited	20190507	9.42	9.93	9.33	9.39	96109	9.39	down	down	correct
OPRX.US	OptimizeRx Corporation	20190507	10.55	11.46	10.55	11.2	9021	11.2	up	up	correct
OPTN.US	OptiNose Inc	20190507	10.87	11.03	9.8	10.31	201633	10.31	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190507	7.45	7.59	7.07	7.07	33825	7.07	down	down	correct
ORGS.US	Orgenesis Inc	20190507	4.49	4.53	4.48	4.4999	16059	4.4999	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20190507	373.12	375.7102	366.61	368.87	590838	368.87	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190507	3.62	3.69	3.56	3.56	17961	3.56	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20190507	20.85	20.92	20.01	20.8	23675	18.9918	down	down	correct
ORTX.US	Orchard Therapeutics plc	20190507	20.17	20.17	19.3123	19.77	164942	19.77	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20190507	0.22	0.22	0.22	0.22	0	16.5
OSBC.US	Old Second Bancorp Inc	20190507	13.36	13.48	13.18	13.25	28403	13.0059	down	down	correct
OSIS.US	OSI Systems Inc	20190507	102.2	102.99	101.19	102.64	126348	102.64	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190507	4.47	4.55	3.7	3.84	3345396	3.84	down	down	correct
OSPN.US	OneSpan Inc	20190507	18.35	18.41	17.59	17.86	383496	17.86	down	down	correct
OSS.US	One Stop Systems Inc	20190507	2.35	2.4	2.3016	2.38	28597	2.38	up	up	correct
OSTK.US	Overstock.com Inc	20190507	12.5745	12.8771	12.1254	12.2425	1122566	12.2425	down	down	correct
OSUR.US	OraSure Technologies Inc	20190507	9.91	10.02	9.66	9.75	627145	9.75	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20190507	13.97	14	13.775	13.97	349960	13.7564
OTEL.US	Otelco Inc	20190507	17.44	17.75	17.44	17.69	2495	17.69	up	down	incorrect
OTEX.US	Open Text Corporation	20190507	40.1	40.1	39.2	39.32	485362	37.5211	down	down	correct
OTIC.US	Otonomy Inc	20190507	3	3.11	2.9801	3.09	121063	3.09	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20190507	1.35	1.35	1.22	1.27	579153	1.27	down	up	incorrect
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190507	0.1697	0.1697	0.15	0.1575	17517	0.1575	down	up	incorrect
OTRK.US	Ontrak Inc	20190507	16.11	17.14	15.879	16.98	415946	16.98	up	up	correct
OTTR.US	Otter Tail Corporation	20190507	52.01	53.2	50.56	50.7	80958	46.5604	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20190507	36.41	37.32	36.29	36.29	1648	33.4658	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190507	2.05	2.08	1.8	1.89	2106518	1.89	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20190507	19	19.38	18.91	19.12	3183	18.3219	up	up	correct
OWSCX.US	OWSCX	20190507	20.3	20.3	20.3	20.3	0	19.7304
OXBR.US	Oxbridge Re Holdings Limited	20190507	1.15	1.2243	1.15	1.22	2757	1.22	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20190507	0.04	0.04	0.04	0.04	43000	0.04
OXLC.US	Oxford Lane Capital Corp	20190507	10.94	10.99	10.84	10.9	436587	6.8469	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20190507	6.45	6.5	6.41	6.48	92553	4.4699	up	down	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190507	25.45	25.48	25.45	25.45	886	21.2702
OXSQZ.US	Oxford Square Capital Corp.	20190507	25.59	25.59	25.2	25.32	1300	21.5617	down	down	correct
OZK.US	Bank OZK	20190507	33.7	34.06	33.46	33.75	1515397	30.6911	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190507	23.35	23.73	23.205	23.46	2684836	19.1331	up	up	correct
PAAS.US	Pan American Silver Corp	20190507	11.93	12.33	11.8371	12.27	2316554	11.9426	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20190507	7.37	7.4	7.325	7.35	1433917	7.35	down	down	correct
PACW.US	PacWest Bancorp	20190507	39.94	40.12	39.6	39.84	756642	35.1225	down	down	correct
PAGP.US	Plains GP Holdings L.P	20190507	23.42	23.85	23.36	23.79	1351273	19.5433	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20190507	32.19	32.885	28.6604	28.99	1007337	27.398	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20190507	3.1	3.1	3.1	3.1	117	3.1
PANL.US	Pangaea Logistics Solutions Ltd	20190507	3.4	3.4	3.23	3.28	32697	3.0802	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190507	246.44	246.715	235.7	238.21	1126904	238.21	down	up	incorrect
PATI.US	Patriot Transportation Holding Inc	20190507	19.21	19.25	19.2	19.25	1502	8.9896	up	up	correct
PATK.US	Patrick Industries Inc	20190507	47.85	48.96	46.74	47.28	273732	45.7426	down	down	correct
PAVM.US	PAVmed Inc	20190507	1.32	1.35	1.3	1.32	80223	1.32
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190507	0.43	0.43	0.4	0.43	9225	0.43
PAYS.US	PaySign Inc	20190507	8.46	8.62	8.3775	8.47	190171	8.47	up	up	correct
PAYX.US	Paychex Inc	20190507	83.75	84.45	82.86	83.48	2364805	77.0555	down	down	correct
PBCT.US	People's United Financial Inc	20190507	17.47	17.48	17.175	17.2	3946933	15.1928	down	up	incorrect
PBCTP.US	People's United Financial Inc	20190507	25.88	25.99	25.88	25.99	10505	22.5594	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190507	13.2749	13.85	13.2749	13.85	302	13.1865	up	up	correct
PBIP.US	Prudential Bancorp Inc	20190507	17.31	17.55	17.2	17.2	6090	15.5213	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20190507	2.25	2.375	2.25	2.375	1200	2.375	up	up	correct
PBPB.US	Potbelly Corporation	20190507	8.8	8.9	8.57	8.63	188124	8.63	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190507	4.99	5.58	4.99	5.38	130493	5.38	up	up	correct
PBYI.US	Puma Biotechnology Inc	20190507	31.51	32.38	29.92	30.46	870130	30.46	down	down	correct
PCAR.US	PACCAR Inc	20190507	68.66	69.13	68.07	68.85	2225447	62.4649	up	up	correct
PCB.US	PCB Bancorp	20190507	17.17	17.87	17.17	17.44	4560	16.1869	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190507	39.85	40.14	38.66	38.9	269362	32.8194	down	down	correct
PCOM.US	Points International Ltd	20190507	12.95	13.06	12.46	12.61	53116	12.61	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190507	46.28	46.66	45.7	46.29	976723	46.29	up	up	correct
PCSB.US	PCSB Financial Corporation	20190507	18.98	19.175	18.82	18.99	15175	18.4386	up	up	correct
PCTI.US	PCTEL Inc	20190507	4.9	4.9	4.75	4.79	18864	4.3951	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190507	96.03	97.11	94.49	96.17	298644	96.17	up	up	correct
PCYG.US	Park City Group Inc	20190507	7.35	7.98	7.06	7.36	30988	7.36	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20190507	10.2307	10.2307	10.05	10.08	18061	10.08	down	down	correct
PDCE.US	PDC Energy Inc	20190507	37.46	37.94	36.96	37.3	738143	36.6192	down	down	correct
PDCO.US	Patterson Companies Inc	20190507	22.23	22.82	22.21	22.58	778252	20.1978	up	up	correct
PDD.US	Pinduoduo Inc	20190507	23.4	23.74	22.47	22.82	5378229	22.82	down	down	correct
PDEX.US	Pro	20190507	17.03	17.24	16.22	17.1	29230	17.1	up	up	correct
PDFS.US	PDF Solutions Inc	20190507	13.7	13.73	13.27	13.29	246582	13.29	down	down	correct
PDLB.US	PDL Community Bancorp	20190507	14.61	14.62	14.41	14.41	5844	14.41	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20190507	6.08	6.1374	5.9835	5.9874	9419	5.9874	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190507	27.86	28	27.2308	27.53	7214	25.5614	down	down	correct
PEBO.US	Peoples Bancorp Inc	20190507	32.78	32.97	32.54	32.74	31494	28.9613	down	down	correct
PEGA.US	Pegasystems Inc	20190507	74.41	74.98	72.32	72.92	561217	72.6905	down	down	correct
PENN.US	Penn National Gaming Inc	20190507	19.32	19.34	18.5	18.75	3172409	18.75	down	down	correct
PEP.US	PepsiCo Inc	20190507	126.64	126.95	125.18	125.98	3558887	116.4489	down	up	incorrect
PERI.US	Perion Network Ltd	20190507	2.99	3.01	2.99	2.99	44916	2.99
PESI.US	Perma	20190507	4.35	4.4057	4.3	4.35	19094	4.35
PETQ.US	PetIQ Inc	20190507	27.7	28.63	27.7	28.45	612425	28.45	up	up	correct
PETS.US	PetMed Express Inc	20190507	19.55	20	19.32	19.75	1266952	17.592	up	up	correct
PETZ.US	TDH Holdings Inc	20190507	0.8211	0.8211	0.7501	0.79	77818	0.79	down	up	incorrect
PFBC.US	Preferred Bank	20190507	49.76	49.84	48.77	49.2	63157	46.0352	down	down	correct
PFC.US	Premier Financial Corp	20190507	30.09	30.09	29.6437	29.97	31522	27.1274	down	down	correct
PFFLX.US	PFFLX	20190507	9.96	9.96	9.96	9.96	0	8.1927
PFG.US	Principal Financial Group Inc	20190507	56.6	56.98	56.04	56.45	1301146	50.1759	down	down	correct
PFIE.US	Profire Energy Inc	20190507	1.52	1.56	1.49	1.52	109828	1.52
PFIN.US	P&F Industries Inc	20190507	8.093	8.15	8.03	8.031	4700	7.8094	down	down	correct
PFIS.US	Peoples Financial Services Corp	20190507	43.62	43.62	42.56	42.8	9382	39.0311	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190507	9.96	9.96	9.96	9.96	0	7.8857
PFLT.US	PennantPark Floating Rate Capital Ltd	20190507	13.3	13.35	13.18	13.22	117967	9.9363	down	down	correct
PFMT.US	Performant Financial Corporation	20190507	1.75	1.81	1.69	1.7	11576	1.7	down	down	correct
PFSW.US	PFSweb Inc	20190507	4.6	4.62	4.45	4.51	48716	4.51	down	down	correct
PFX.US	Phenixfin Corporation	20190507	3.3	3.31	3.22	3.25	178212	63.3277	down	down	correct
PFXNL.US	PhenixFIN Corporation	20190507	25.1238	25.1426	25.1238	25.1426	1337	21.7326	up	up	correct
PGC.US	Peapack	20190507	29.12	29.604	28.72	28.9	35874	28.2759	down	down	correct
PGEN.US	Precigen Inc	20190507	4.6	4.64	4.13	4.22	2402210	4.22	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190507	13.23	13.45	12.75	12.87	156632	12.87	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190507	2.7135	2.85	2.701	2.8	47278	2.8	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190507	0.48	0.483	0.461	0.47	113023	25.85	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190507	0.03	0.03	0.03	0.03	6500	0.03
PHUN.US	Phunware Inc	20190507	7.83	7.9999	7.55	7.58	154729	7.58	down	down	correct
PHUNW.US	Phunware Inc	20190507	1.06	1.06	1.01	1.01	1090	1.01	down	down	correct
PI.US	Impinj Inc	20190507	28.93	29.17	28.11	28.8	1054169	28.8	down	down	correct
PIIVX.US	PIIVX	20190507	29.55	29.55	29.55	29.55	0	28.9743
PINC.US	Premier Inc	20190507	33.91	37.05	33.91	36.83	1459113	35.628	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190507	3.22	3.25	3.07	3.11	207920	3.11	down	down	correct
PIXY.US	ShiftPixy Inc	20190507	0.81	0.8491	0.81	0.8214	2159	32.856	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20190507	22.54	22.59	21.8454	22.26	8091	18.4714	down	down	correct
PKOH.US	Park	20190507	35.61	37.0406	35.289	35.47	27024	34.1216	down	down	correct
PLAB.US	Photronics Inc	20190507	9.47	9.58	9.42	9.56	348851	9.56	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190507	58	58.65	57.03	57.66	1020712	56.9939	down	down	correct
PLCE.US	The Children's Place Inc	20190507	110.79	112.2	107.265	107.98	462451	105.6014	down	down	correct
PLL.US	Piedmont Lithium Inc	20190507	11.29	11.5997	11.2174	11.4743	5683	11.4743	up	up	correct
PLMR.US	Palomar Holdings Inc	20190507	19.78	19.875	19.195	19.39	28172	19.39	down	up	incorrect
PLPC.US	Preformed Line Products Company	20190507	51.06	51.06	49	49.06	18225	47.3945	down	down	correct
PLSE.US	Pulse Biosciences Inc	20190507	12.72	12.8899	12	12.33	53410	12.33	down	down	correct
PLUG.US	Plug Power Inc	20190507	2.5	2.53	2.45	2.47	3072886	2.47	down	down	correct
PLUS.US	ePlus inc	20190507	94.57	95.81	91.54	92.77	41391	46.385	down	down	correct
PLXP.US	PLx Pharma Inc	20190507	5.3	5.5	5.1129	5.5	5523	5.5	up	up	correct
PLXS.US	Plexus Corp	20190507	60.48	60.83	58.95	59.37	98784	59.37	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20190507	8.02	8.14	7.95	8	306686	8	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190507	0.041	0.0417	0.0385	0.0398	2201	59.628	down	down	correct
PMD.US	Psychemedics Corporation	20190507	10.28	10.69	10.28	10.49	61470	9.8062	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20190507	2.2	2.23	2.2	2.22	11255	2.22	up	down	incorrect
PMFLX.US	PMFLX	20190507	10.32	10.32	10.32	10.32	0	9.5156
PMTS.US	CPI Card Group Inc. Common Stock	20190507	2.3207	2.4	2.3207	2.4	8902	2.4	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20190507	15.79	16.2	15.79	16	3479	15.9645	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20190507	58.65	58.88	58.2	58.53	237196	56.927	down	down	correct
PNNT.US	PennantPark Investment Corporation	20190507	6.97	7.015	6.94	6.96	367769	5.1464	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20190507	139.25	139.25	137.99	138	5233	138	down	down	correct
POAI.US	Predictive Oncology Inc	20190507	0.698	0.7095	0.6706	0.68	4265	6.8	down	up	incorrect
PODD.US	Insulet Corporation	20190507	101.13	104.55	101	102.56	950112	102.56	up	up	correct
POLA.US	Polar Power Inc	20190507	4.33	4.33	4.1	4.22	7271	4.22	down	down	correct
POOL.US	Pool Corporation	20190507	184.93	186.5	181.36	182.67	118047	178.3139	down	down	correct
POPM.US	PopMail.com Inc	20190507	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190507	77.67	78.4436	75.14	76.1	276770	37.308	down	down	correct
POWL.US	Powell Industries Inc	20190507	29.91	30.28	29.67	30.28	14202	27.6183	up	up	correct
POWW.US	AMMO Inc	20190507	2.56	2.57	2.45	2.45	2476	2.45	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20190507	29.75	30.16	29.59	30.05	334871	27.471	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20190507	0.106	0.106	0.104	0.106	89840	1.06
PPC.US	Pilgrim's Pride Corporation	20190507	28.7	28.85	27.83	28.21	1178970	28.21	down	down	correct
PPIH.US	Perma	20190507	8.89	8.89	8.88	8.88	916	8.88	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20190507	5.17	5.19	5.17	5.19	702	3.5795	up	up	correct
PPTA.US	Midas Gold Corp.	20190507	5.029	5.198	4.87	5.0044	23398	5.0044	down	down	correct
PRAA.US	PRA Group Inc	20190507	28.47	28.9	27.74	27.98	112932	27.98	down	up	incorrect
PRDEX.US	PREDEX Funds	20190507	26.29	26.29	26.29	26.29	0	23.6381
PRDO.US	Perdoceo Education Corporation	20190507	18.22	18.36	17.81	18.01	623175	18.01	down	down	correct
PRFT.US	Perficient Inc	20190507	31.72	31.847	30.78	31.06	285969	31.06	down	down	correct
PRGS.US	Progress Software Corporation	20190507	45.09	45.24	44.45	45.08	865353	43.1395	down	down	correct
PRIM.US	Primoris Services Corporation	20190507	22.75	23.98	22.35	22.66	452063	22.0243	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190507	29.45	29.45	29.45	29.45	0	28.872
PRLVX.US	PRLVX	20190507	29.36	29.36	29.36	29.36	0	28.7797
PROF.US	Profound Medical Corp	20190507	0.725	0.726	0.67	0.67	8049	6.7	down	down	correct
PROV.US	Provident Financial Holdings Inc	20190507	19.983	20.2	19.82	20.18	2609	18.4038	up	up	correct
PRPH.US	ProPhase Labs Inc	20190507	3	3.02	3	3.02	2117	2.5508	up	up	correct
PRPL.US	Purple Innovation Inc	20190507	5.168	5.96	5.11	5.96	9155	5.96	up	up	correct
PRPO.US	Precipio Inc	20190507	7.47	7.6714	7.05	7.1	1501114	7.1	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20190507	11.47	11.56	11.07	11.09	97647	11.09	down	up	incorrect
PRTA.US	Prothena Corporation plc	20190507	10.46	10.76	10.23	10.34	241272	10.34	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20190507	6.211	6.97	6.211	6.765	16818	6.765	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190507	5.36	5.399	5.07	5.11	323010	5.11	down	up	incorrect
PRTS.US	CarParts.com Inc	20190507	0.98	1	0.98	1	23712	1	up	down	incorrect
PRVB.US	Provention Bio Inc	20190507	4.01	4.05	3.9455	4.02	14604	4.02	up	up	correct
PSEC.US	Prospect Capital Corporation	20190507	6.76	6.81	6.74	6.78	1104670	5.0522	up	up	correct
PSHG.US	Performance Shipping Inc	20190507	1.15	1.17	1.08	1.14	18865	11.182	down	down	correct
PSMT.US	PriceSmart Inc	20190507	59.73	61.3	57.82	58.32	217151	56.9128	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190507	18.88	18.88	18.88	18.88	0	16.3632
PSTI.US	Pluristem Therapeutics Inc	20190507	0.6713	0.674	0.65	0.6583	80428	6.583	down	down	correct
PSTV.US	Plus Therapeutics Inc	20190507	0.2795	0.3	0.2795	0.2804	6027	14.02	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190507	5.82	6.2095	5.69	5.95	95702	5.95	up	up	correct
PTC.US	PTC Inc	20190507	87.08	87.6	85.19	86.37	1265804	86.37	down	down	correct
PTCT.US	PTC Therapeutics Inc	20190507	39.61	40.8699	35.52	35.87	3088983	35.87	down	up	incorrect
PTDEX.US	PREDEX	20190507	26.3	26.3	26.3	26.3	0	23.7956
PTE.US	PolarityTE Inc	20190507	8.5	8.61	8.1	8.26	288838	8.26	down	up	incorrect
PTEN.US	Patterson	20190507	13.46	13.59	13.06	13.27	2116842	12.6859	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20190507	10	10.39	8.88	8.98	186835	8.98	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20190507	2	2	2	2	1	2
PTMN.US	Portman Ridge Finance Corporation	20190507	30.3	30.3	29.7	29.8	14830	21.4638	down	down	correct
PTNR.US	Partner Communications Company Ltd	20190507	4.6	4.7	4.6	4.6428	3295	4.6428	up	up	correct
PTRS.US	Partners Bancorp	20190507	7.31	7.31	7.31	7.31	2621	7.0359
PTSI.US	P.A.M. Transportation Services Inc	20190507	48.51	48.51	48.51	48.51	816	24.255
PULM.US	Pulmatrix Inc	20190507	1.08	1.1	1.06	1.08	447902	1.08
PUYI.US	Puyi Inc	20190507	6.297	6.4	6.297	6.35	27040	6.35	up	up	correct
PVAC.US	Penn Virginia Corporation	20190507	43.23	43.74	42.2	42.75	274041	42.75	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20190507	23.13	23.6486	23.13	23.15	1699	11.2314	up	up	correct
PWDEX.US	PREDEX	20190507	26.3	26.3	26.3	26.3	0	23.7956
PWFL.US	PowerFleet Inc	20190507	5.62	5.7	5.53	5.53	10934	5.53	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190507	43.16	43.563	42.2712	42.6	7795	24.8738	down	down	correct
PXLW.US	Pixelworks Inc	20190507	3.54	3.63	3.31	3.38	564271	3.38	down	down	correct
PXS.US	Pyxis Tankers Inc	20190507	1.0971	1.16	1.09	1.1144	42117	1.1144	up	up	correct
PYPL.US	PayPal Holdings Inc	20190507	110.17	110.17	107.64	108.95	6178708	108.95	down	down	correct
PZZA.US	Papa John's International Inc	20190507	53.2	53.55	50.88	51.41	1834060	49.6934	down	down	correct
QADA.US	QAD Inc	20190507	47.62	47.71	46.19	46.5	54196	45.9022	down	down	correct
QADB.US	QAD Inc	20190507	33.29	33.29	33	33	214	32.5289	down	down	correct
QCOM.US	QUALCOMM Incorporated	20190507	87.2	88.15	84.78	85.2	21579490	79.577	down	down	correct
QCRH.US	QCR Holdings Inc	20190507	34.46	34.73	33.83	34.05	28037	33.465	down	down	correct
QDEL.US	Quidel Corporation	20190507	66.74	66.74	63.65	64.64	145339	64.64	down	down	correct
QFIN.US	360 DigiTech Inc	20190507	21	21.7	20.91	21.47	42599	21.1801	up	down	incorrect
QIWI.US	QIWI plc	20190507	13.66	13.83	13.52	13.72	145052	10.8407	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190507	0.92	1.1733	0.92	1.01	314321	25.25	up	down	incorrect
QLYS.US	Qualys Inc	20190507	91.04	91.05	85.55	87.27	525820	87.27	down	up	incorrect
QMCO.US	Quantum Corporation	20190507	2.65	2.75	2.65	2.7	244321	2.7	up	up	correct
QNST.US	QuinStreet Inc	20190507	14.23	14.495	14.19	14.43	594293	14.43	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190507	23.05	23.05	22.65	22.78	95458	19.6372	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20190507	2.2	2.2	2.0901	2.11	6451	2.11	down	down	correct
QRTEA.US	Qurate Retail Inc	20190507	17.18	17.29	16.8	16.97	1954893	9.6802	down	down	correct
QRTEB.US	Qurate Retail Inc	20190507	9.7696	9.7927	9.7696	9.7753	1213	4.4136	up	up	correct
QRVO.US	Qorvo Inc	20190507	73.61	74.46	72.7	73.68	2142836	73.68	up	up	correct
QTNT.US	Quotient Limited	20190507	9.18	9.315	8.85	8.9	222822	8.9	down	down	correct
QTRX.US	Quanterix Corporation	20190507	22.93	23.18	22.64	22.89	86810	22.89	down	down	correct
QTT.US	Qutoutiao Inc	20190507	6.81	6.81	6.18	6.24	1381081	62.4	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20190507	5.85	5.85	5.85	5.85	100	5.85
QUIK.US	QuickLogic Corporation	20190507	0.8195	0.845	0.8195	0.82	117079	11.48	up	up	correct
QUMU.US	Qumu Corporation	20190507	4.5	4.78	4.24	4.35	128127	4.35	down	down	correct
QURE.US	uniQure N.V	20190507	60.04	62.355	57.995	58.68	569120	58.68	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20190507	3.7	3.7	3.6604	3.69	68921	3.69	down	down	correct
RAIL.US	FreightCar America Inc	20190507	6.51	6.6	6.15	6.31	125480	6.31	down	down	correct
RAND.US	Rand Capital Corporation	20190507	2.96	2.96	2.96	2.96	297	21.8753
RARE.US	Ultragenyx Pharmaceutical Inc	20190507	64.9	66.27	61.03	62.57	756639	62.57	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20190507	2.02	2.25	1.85	1.92	268728	1.92	down	down	correct
RAVN.US	Raven Industries Inc	20190507	38.89	39.12	38.2544	38.44	90851	37.5515	down	down	correct
RBB.US	RBB Bancorp	20190507	19.69	19.69	19.33	19.58	18968	18.5182	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20190507	4.67	4.77	4.64	4.74	434425	4.74	up	up	correct
RBCAA.US	Republic Bancorp Inc	20190507	48.34	48.95	48.34	48.7	15923	45.0745	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20190507	7.85	7.99	7.7385	7.99	4729	7.99	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20190507	11.66	11.725	11.65	11.68	28579	11.68	up	up	correct
RBNC.US	Reliant Bancorp Inc	20190507	22.62	22.68	22.31	22.4	5102	21.2961	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20190507	0.0033	0.0046	0.0033	0.0046	156	5.52	up	down	incorrect
RCEL.US	AVITA Medical Inc	20190507	5.326	5.326	5.326	5.326	21211	26.63
RCIAX.US	Resource Credit Income Fund Class A Shar	20190507	11.03	11.03	11.03	11.03	0	9.056
RCICX.US	Resource Credit Income Fund Class C	20190507	11.15	11.15	11.15	11.15	0	9.3508
RCII.US	Rent	20190507	24.8	26.5	24.7	26.45	4016359	24.3168	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190507	11.06	11.06	11.06	11.06	0	9.0421
RCILX.US	RCILX	20190507	11.03	11.03	11.03	11.03	0	9.5217
RCIWX.US	Resource Credit Income Fund Class W Shar	20190507	11.03	11.03	11.03	11.03	0	9.0891
RCKT.US	Rocket Pharmaceuticals Inc	20190507	18.98	19.15	18.32	18.61	805670	18.61	down	down	correct
RCKY.US	Rocky Brands Inc	20190507	26	26.33	25.27	25.34	35508	24.0712	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20190507	0.12	0.12	0.12	0.12	0	0.12
RCM.US	R1 RCM Inc	20190507	10.92	10.965	10.63	10.73	687352	10.73	down	down	correct
RCMT.US	RCM Technologies Inc	20190507	3.85	3.85	3.75	3.8	4200	3.8	down	up	incorrect
RCON.US	Recon Technology Ltd	20190507	0.9975	0.9975	0.93	0.9498	6138	4.749	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190507	0.061	0.086	0.057	0.0723	17950	14.46	up	up	correct
RDCM.US	RADCOM Ltd	20190507	8.8	8.8	7.655	8.73	100607	8.73	down	down	correct
RDFN.US	Redfin Corporation	20190507	20.38	20.78	20.23	20.71	978564	20.71	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190507	8.22	8.28	7.7166	7.97	116924	7.97	down	down	correct
RDI.US	Reading International Inc	20190507	15.12	15.31	14.96	14.97	19468	14.97	down	down	correct
RDNT.US	RadNet Inc	20190507	13.02	13.23	12.54	12.69	322352	12.69	down	up	incorrect
RDUS.US	Radius Health Inc	20190507	21.84	22.3	20.91	21.06	414541	21.06	down	down	correct
RDVT.US	Red Violet Inc	20190507	8.1	8.5244	8.1	8.455	24998	8.455	up	up	correct
RDWR.US	Radware Ltd	20190507	24.66	24.84	24.49	24.8	347746	24.8	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190507	9.83	9.99	9.8	9.81	25980	9.81	down	down	correct
REED.US	Reed's Inc	20190507	3.45	3.5416	3.42	3.43	62415	3.43	down	down	correct
REFR.US	Research Frontiers Incorporated	20190507	2.79	2.92	2.68	2.86	116573	2.86	up	up	correct
REG.US	Regency Centers Corporation	20190507	66.07	66.22	64.52	65.12	737097	58.0121	down	up	incorrect
REGI.US	Renewable Energy Group Inc	20190507	17.29	17.58	16.555	16.91	1089090	16.91	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190507	333	336.5	318.7	322.4	1967271	322.4	down	down	correct
REKR.US	Rekor Systems Inc	20190507	0.709	0.8	0.709	0.7801	237909	0.7801	up	up	correct
RELI.US	Reliance Global Group Inc	20190507	0.1412	0.1515	0.132	0.15	625	12.8565	up	up	correct
RELL.US	Richardson Electronics Ltd	20190507	5.85	6.19	5.85	5.89	38339	5.2951	up	up	correct
REPH.US	Recro Pharma Inc	20190507	9.04	9.15	8.8	8.81	214330	7.9013	down	up	incorrect
REPL.US	Replimune Group Inc	20190507	15.66	15.74	14.98	15.43	21092	15.43	down	down	correct
RESN.US	Resonant Inc	20190507	2.93	3.06	2.91	3.06	178773	3.06	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190507	85.04	89.97	81.4	83.32	285074	83.32	down	down	correct
RETO.US	ReTo Eco	20190507	1.84	1.86	1.77	1.77	5198	1.77	down	down	correct
RFIL.US	RF Industries Ltd	20190507	7.44	7.5	7.2863	7.42	11052	7.3226	down	down	correct
RGCO.US	RGC Resources Inc	20190507	26	26.26	26	26.25	4184	24.4603	up	up	correct
RGEN.US	Repligen Corporation	20190507	68.65	69.55	67.2475	67.69	558756	67.69	down	down	correct
RGLD.US	Royal Gold Inc	20190507	81.64	83.7	81.25	83.27	406650	81.1413	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20190507	1.4	1.4	1.18	1.2	133296	1.2	down	down	correct
RGNX.US	REGENXBIO Inc	20190507	51.99	52.23	49.01	49.88	565350	49.88	down	up	incorrect
RGP.US	Resources Connection Inc	20190507	16.36	16.57	16.06	16.25	148600	14.5768	down	down	correct
RIBT.US	RiceBran Technologies	20190507	2.97	3.1	2.85	2.94	108612	2.94	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190507	23	23.0499	22.68	22.92	22118	22.5633	down	down	correct
RIDE.US	Lordstown Motors Corp	20190507	9.81	9.81	9.81	9.81	11	9.81
RIGL.US	Rigel Pharmaceuticals Inc	20190507	2.37	2.42	2.3	2.32	1260904	2.32	down	down	correct
RILY.US	B. Riley Financial Inc	20190507	19.33	19.6	19	19.45	97116	16.794	up	up	correct
RIOT.US	Riot Blockchain Inc	20190507	4.73	4.7975	4.18	4.19	1592200	4.19	down	down	correct
RIVE.US	Riverview Financial Corporation	20190507	11.2442	11.2442	11.2442	11.2442	196	10.8008
RKDA.US	Arcadia Biosciences Inc	20190507	5.85	5.96	5.62	5.71	43159	5.71	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20190507	1.8	1.85	1.74	1.7973	6371	7.1892	down	up	incorrect
RMBL.US	RumbleON Inc	20190507	4.9925	5.1699	4.9925	5.14	2237	102.8	up	down	incorrect
RMBS.US	Rambus Inc	20190507	11.51	11.73	11.51	11.72	836410	11.72	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190507	9.5938	9.5938	9.2954	9.3228	3555	8.8339	down	down	correct
RMNI.US	Rimini Street Inc	20190507	5.15	5.18	5.1	5.17	64924	5.17	up	up	correct
RMR.US	The RMR Group Inc	20190507	55.08	56.62	54.75	56	86002	43.2453	up	up	correct
RMRM.US	RMR Mortgage Trust	20190507	18.65	18.65	18.31	18.34	29100	15.5824	down	down	correct
RMTI.US	Rockwell Medical Inc	20190507	5.65	5.76	5.35	5.45	308827	5.45	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190507	15	15.075	15	15	3010	14.9138
RNST.US	Renasant Corporation	20190507	36.75	36.765	36.41	36.58	130622	33.9227	down	up	incorrect
RNWK.US	RealNetworks Inc	20190507	2.25	2.28	2.25	2.28	16300	2.28	up	up	correct
ROAD.US	Construction Partners Inc	20190507	12.4	12.7276	11.74	11.75	88691	11.75	down	down	correct
ROCK.US	Gibraltar Industries Inc	20190507	39.24	39.73	38.8	39.2	183246	39.2	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20190507	18	18	17.38	17.54	836118	16.2079	down	down	correct
ROKU.US	Roku Inc	20190507	66.89	68.43	63.6364	64.41	13991867	64.41	down	up	incorrect
ROLL.US	RBC Bearings Incorporated	20190507	139.82	139.82	136.495	137.28	77638	137.28	down	down	correct
ROST.US	Ross Stores Inc	20190507	96.75	96.76	95.12	95.76	1646341	93.8646	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20190507	10.23	10.23	10.23	10.23	13866	10.23
RPD.US	Rapid7 Inc	20190507	51.54	52.88	51.1	52.81	758597	52.81	up	up	correct
RRBI.US	Red River Bancshares Inc	20190507	48.25	49.721	48.21	48.25	10700	47.7359
RRGB.US	Red Robin Gourmet Burgers Inc	20190507	33.62	34	33.165	33.79	288847	33.79	up	up	correct
RRR.US	Red Rock Resorts Inc	20190507	25.76	25.89	25.24	25.52	429558	23.5153	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190507	0.0925	0.1	0.0925	0.0945	28659	0.945	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20190507	15.69	15.9	15.27	15.3	161908	15.3	down	down	correct
RUN.US	Sunrun Inc	20190507	16.69	16.96	16.5	16.75	1252392	16.75	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190507	41.78	42.3	41.04	41.58	327544	26.6904	down	down	correct
RUSHB.US	Rush Enterprises Inc	20190507	42	42.53	41.99	42.01	4380	26.9024	up	down	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20190507	26.3	26.92	26.12	26.27	268107	25.6042	down	down	correct
RVNC.US	Revance Therapeutics Inc	20190507	13.49	13.5	12.845	12.94	278903	12.94	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190507	0.2	0.21	0.1801	0.2	222601	0.2
RVSB.US	Riverview Bancorp Inc	20190507	7.74	7.8	7.68	7.7	36759	7.1064	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20190507	3.88	3.8832	3.5	3.62	154400	3.62	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190507	74.45	74.55	73.62	74.13	911940	74.13	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190507	25.27	25.79	24.32	24.92	138094	24.92	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20190507	26.85	26.9139	26.76	26.85	15226	23.2746
SABR.US	Sabre Corporation	20190507	21	21.23	20.67	20.92	2168759	19.9848	down	down	correct
SAFM.US	Sanderson Farms Inc	20190507	152.25	154.295	145.1449	152.03	387891	148.1058	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20190507	95.44	96.0683	94.23	94.76	28642	84.2391	down	down	correct
SAGE.US	Sage Therapeutics Inc	20190507	168.85	169.82	166.19	167.5	368452	167.5	down	down	correct
SAIA.US	Saia Inc	20190507	67.96	68.26	66.74	67.7	309461	67.7	down	down	correct
SAL.US	Salisbury Bancorp Inc	20190507	39.24	39.9799	38.535	39.6	1254	36.6393	up	down	incorrect
SALM.US	Salem Media Group Inc	20190507	2.14	2.1615	2.05	2.14	53306	1.9181
SAMG.US	Silvercrest Asset Management Group Inc	20190507	14.39	14.955	14.39	14.8	15818	13.0025	up	up	correct
SANM.US	Sanmina Corporation	20190507	33.7	33.845	32.65	33.3	669594	33.3	down	down	correct
SANW.US	S&W Seed Company	20190507	2.94	2.97	2.73	2.96	67063	2.96	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20190507	35.05	35.25	34.45	34.68	134973	31.6221	down	down	correct
SATS.US	EchoStar Corporation	20190507	39.71	39.9	38	39.25	246187	31.8071	down	down	correct
SAVA.US	Cassava Sciences Inc	20190507	1.07	1.11	1.01	1.06	143188	1.06	down	down	correct
SBAC.US	SBA Communications Corporation	20190507	205.61	206.11	202.52	204.35	665267	200.9179	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190507	28.21	28.49	27.66	27.83	168565	27.5053	down	down	correct
SBET.US	Sharplink Gaming Ltd	20190507	1.71	1.71	1.58	1.63	49600	1.63	down	up	incorrect
SBFG.US	SB Financial Group Inc	20190507	18.24	18.29	18.18	18.29	1725	17.1263	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20190507	61.35	66.57	60.03	60.91	7164352	56.4496	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20190507	8.5	8.5871	7.83	8	704825	6.8923	down	down	correct
SBNY.US	Signature Bank	20190507	132.23	132.54	129.68	130.26	257536	125.0696	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20190507	19.84	19.92	19.42	19.58	1154125	15.6815	down	down	correct
SBSI.US	Southside Bancshares Inc	20190507	35.35	35.62	35.1	35.42	102668	31.8608	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190507	9.85	10.135	9.82	9.92	58538	9.876	up	down	incorrect
SBUX.US	Starbucks Corporation	20190507	77.57	78.74	77.42	77.96	8115808	74.1394	up	up	correct
SCHL.US	Scholastic Corporation	20190507	40.89	41.03	39.93	40.1	105319	38.0959	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20190507	24.07	24.22	23.34	23.69	187000	21.7704	down	down	correct
SCKT.US	Socket Mobile Inc	20190507	2.3	2.37	2.2687	2.28	16336	2.28	down	down	correct
SCOA.US	Scion Tech Growth I	20190507	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190507	12.66	12.67	12.29	12.5	136813	12.5	down	down	correct
SCPH.US	scPharmaceuticals Inc	20190507	3.53	3.6	3.36	3.54	40086	3.54	up	down	incorrect
SCPL.US	SciPlay Corporation	20190507	14.06	15.1	14.0101	15.01	862898	15.01	up	up	correct
SCR.US	Score Media and Gaming Inc	20190507	0.2748	0.2748	0.27	0.27	18611	0.27	down	down	correct
SCSC.US	ScanSource Inc	20190507	36.12	36.52	35.575	36.26	131707	36.26	up	up	correct
SCVL.US	Shoe Carnival Inc	20190507	34.68	34.9625	33.3	33.7	783488	16.3921	down	down	correct
SCWX.US	SecureWorks Corp	20190507	18.18	18.37	17.755	18.35	138406	18.35	up	up	correct
SCYX.US	SCYNEXIS Inc	20190507	1.5	1.55	1.5	1.54	29184	15.4	up	up	correct
SEAC.US	SeaChange International Inc	20190507	1.35	1.37	1.31	1.34	22988	1.34	down	down	correct
SECO.US	Secoo Holding Limited	20190507	9.69	9.92	9.565	9.87	100677	9.87	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20190507	50.46	54.5	50.2444	53.84	6018090	53.84	up	down	incorrect
SEED.US	Origin Agritech Limited	20190507	6.366	6.3693	6.18	6.18	4320	6.18	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20190507	2.97	3	2.88	2.94	319957	2.94	down	down	correct
SEIC.US	SEI Investments Company	20190507	53.29	53.82	52.76	53.17	567185	51.2473	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20190507	2.28	2.32	2.15	2.23	155877	2.23	down	down	correct
SELF.US	Global Self Storage Inc	20190507	3.75	3.7748	3.66	3.69	20775	3.1498	down	down	correct
SENEA.US	Seneca Foods Corporation	20190507	24.58	24.79	24.3975	24.6	12125	24.6	up	up	correct
SESN.US	Sesen Bio Inc	20190507	1.36	1.41	1.22	1.24	3760889	1.24	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20190507	34.25	34.4213	34.25	34.25	1609	32.2823
SFBS.US	ServisFirst Bancshares Inc	20190507	34.43	34.52	33.81	34.07	105295	32.6123	down	down	correct
SFET.US	Safe	20190507	2.29	2.35	2.25	2.2591	17047	45.182	down	down	correct
SFIX.US	Stitch Fix Inc	20190507	27.08	27.755	26.3471	26.54	905703	26.54	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190507	22.5	22.67	22.18	22.28	1762764	22.28	down	down	correct
SFNC.US	Simmons First National Corporation	20190507	25.44	25.55	25.04	25.26	441996	23.2379	down	down	correct
SFST.US	Southern First Bancshares Inc	20190507	37.0101	37.4	36.85	36.9	7706	36.9	down	up	incorrect
SGA.US	Saga Communications Inc	20190507	30.9	30.9	30.8	30.88	3500	28.3885	down	down	correct
SGBX.US	SG Blocks Inc	20190507	1.17	1.1701	1.15	1.15	1213	23	down	down	correct
SGC.US	Superior Group of Companies Inc	20190507	16.43	16.8	16.11	16.21	18517	15.2547	down	down	correct
SGEN.US	Seagen Inc	20190507	67.7	68.87	66.97	67.58	523944	67.58	down	up	incorrect
SGH.US	SMART Global Holdings Inc	20190507	22.02	22.33	21.36	21.56	210340	21.56	down	down	correct
SGLB.US	Sigma Labs Inc	20190507	1.44	1.49	1.42	1.42	40692	14.2	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20190507	0.5654	0.5854	0.5654	0.5853	700	0.5853	up	up	correct
SGMA.US	SigmaTron International Inc	20190507	2.66	2.7422	2.6	2.69	13267	2.69	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190507	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190507	11.76	11.8092	11.21	11.32	1110088	11.32	down	down	correct
SGMS.US	Scientific Games Corporation	20190507	20.34	20.71	18.68	18.87	3163604	18.87	down	down	correct
SGOC.US	SGOCO Group Ltd	20190507	0.93	0.99	0.93	0.99	1011	0.99	up	up	correct
SGRP.US	SPAR Group Inc	20190507	0.65	0.69	0.65	0.69	10915	0.69	up	down	incorrect
SGRY.US	Surgery Partners Inc	20190507	11.12	11.3	10.91	10.93	156157	10.93	down	down	correct
SHBI.US	Shore Bancshares Inc	20190507	16.16	16.2	15.73	15.85	7405	14.4775	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20190507	41.83	42.6	41.49	41.83	110597	25.8589
SHIP.US	Seanergy Maritime Holdings Corp	20190507	3.8	3.9	3.3701	3.507	5914	56.112	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20190507	0.035	0.0446	0.029	0.04	56550	0.04	up	up	correct
SHOO.US	Steven Madden Ltd	20190507	35.07	35.1476	33.17	33.51	1090756	32.4759	down	down	correct
SHYF.US	The Shyft Group Inc	20190507	9.53	9.64	9.39	9.51	124396	9.3556	down	down	correct
SIBN.US	SI	20190507	16.73	17.76	16.73	17.61	149215	17.61	up	up	correct
SIEB.US	Siebert Financial Corp	20190507	10.44	10.7	10.25	10.25	4961	10.25	down	down	correct
SIEN.US	Sientra Inc	20190507	8.63	8.85	8.16	8.31	433277	8.31	down	down	correct
SIFY.US	Sify Technologies Limited	20190507	1.4	1.43	1.39	1.4	24537	1.3822
SIGA.US	SIGA Technologies Inc	20190507	5.5	5.53	5.395	5.46	144516	5.46	down	down	correct
SIGI.US	Selective Insurance Group Inc	20190507	71.37	71.9	70.21	70.9	159191	68.1784	down	down	correct
SILC.US	Silicom Ltd	20190507	32.05	32.4368	31.35	31.53	48570	31.53	down	down	correct
SILK.US	Silk Road Medical Inc	20190507	39.32	40.53	38.99	40.1	129168	40.1	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190507	39.58	40.6	39.11	39.71	360226	36.6085	up	up	correct
SINO.US	Sino	20190507	0.862	0.862	0.7702	0.8077	21355	4.0385	down	down	correct
SINT.US	Sintx Technologies Inc	20190507	0.2085	0.21	0.1984	0.201	5572	6.03	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190507	1.14	1.14	1.07	1.09	99673	8.72	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20190507	5.79	5.81	5.67	5.72	34781173	5.5758	down	down	correct
SISI.US	Shineco Inc	20190507	1.14	1.14	1.08	1.13	156736	1.13	down	down	correct
SIVB.US	SVB Financial Group	20190507	253.83	253.89	248.71	251.35	404781	251.35	down	down	correct
SKYW.US	SkyWest Inc	20190507	60.81	60.97	59.71	60.53	214439	59.8572	down	down	correct
SLAB.US	Silicon Laboratories Inc	20190507	103.6	104.97	102.18	103.7	339775	103.7	up	up	correct
SLDB.US	Solid Biosciences Inc	20190507	9.64	9.77	9.38	9.7	245975	9.7	up	up	correct
SLGG.US	Super League Gaming Inc	20190507	8.3	8.6	7.8044	8.25	117344	8.25	down	up	incorrect
SLGL.US	Sol	20190507	7.09	7.18	6.99	7.06	24380	7.06	down	down	correct
SLGN.US	Silgan Holdings Inc	20190507	30.04	30.14	29.66	29.85	338733	28.7148	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190507	0.22	0.22	0.2043	0.2043	30243	1.0215	down	up	incorrect
SLM.US	SLM Corporation	20190507	10.21	10.39	10.19	10.25	2298887	9.9032	up	up	correct
SLMBP.US	SLM Corporation	20190507	65.79	65.81	65.79	65.81	1246	56.9437	up	up	correct
SLNG.US	Stabilis Solutions Inc	20190507	0.8199	0.8199	0.8	0.8	24568	6.4	down	down	correct
SLNH.US	Soluna Holdings Inc	20190507	1.15	1.15	1.1	1.15	4700	1.15
SLNO.US	Soleno Therapeutics Inc	20190507	2.05	2.0798	1.9841	2	36447	2	down	down	correct
SLP.US	Simulations Plus Inc	20190507	22.97	23.3	22.47	22.93	37211	22.6691	down	down	correct
SLRC.US	SLR Investment Corp	20190507	21.48	21.7	21.3124	21.36	96555	16.6216	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190507	0.441	0.45	0.405	0.4232	366052	10.58	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20190507	0.971	0.972	0.91	0.9211	4547	46.055	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190507	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190507	33.25	33.28	32.6	32.84	8182	31.1931	down	down	correct
SMBK.US	SmartFinancial Inc	20190507	21.18	21.35	20.88	20.97	12846	20.4504	down	down	correct
SMCI.US	Super Micro Computer Inc	20190507	22.41	22.5	22.1	22.1	287747	22.1	down	down	correct
SMED.US	Sharps Compliance Corp	20190507	3.34	3.563	3.34	3.563	8264	3.563	up	down	incorrect
SMID.US	Smith	20190507	8.73	8.73	8.73	8.73	300	8.6435
SMLR.US	Semler Scientific Inc. Common Stock	20190507	45.11	45.49	44.4	45.2	3228	45.2	up	up	correct
SMMF.US	Summit Financial Group Inc	20190507	26.01	26.2	26	26.15	28012	24.0249	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20190507	1.82	1.8299	1.77	1.81	20076	1.81	down	down	correct
SMPL.US	The Simply Good Foods Company	20190507	22.49	22.82	22.425	22.68	233476	22.68	up	up	correct
SMSI.US	Smith Micro Software Inc	20190507	3.18	3.28	3.1417	3.28	103935	3.28	up	up	correct
SMTC.US	Semtech Corporation	20190507	53.06	53.33	52.04	52.71	348862	52.71	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20190507	0.045	0.05	0.045	0.05	5300	5	up	up	correct
SNAX.US	Stryve Foods Inc	20190507	9.81	9.81	9.81	9.81	800	9.81
SNBR.US	Sleep Number Corporation	20190507	35.09	35.615	34.16	34.57	787273	34.57	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20190507	5.22	5.38	5.2	5.34	253116	5.34	up	up	correct
SND.US	Smart Sand Inc	20190507	3.95	4.06	3.9	3.98	319091	3.98	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20190507	7.5	8	7.3	7.81	548536	7.81	up	up	correct
SNES.US	SenesTech Inc	20190507	1.86	1.95	1.8	1.88	36008	37.6	up	up	correct
SNEX.US	StoneX Group Inc	20190507	39.46	40.196	39.295	39.48	75921	39.48	up	up	correct
SNFCA.US	Security National Financial Corporation	20190507	4.878	4.878	4.6736	4.7201	11125	4.4953	down	up	incorrect
SNGX.US	Soligenix Inc	20190507	0.7	0.73	0.7	0.7202	43481	0.7202	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20190507	0.87	0.89	0.85	0.8564	4071	7.708	down	down	correct
SNPS.US	Synopsys Inc	20190507	120.27	120.89	118.59	119.57	928651	119.57	down	down	correct
SNT.US	Senstar Technologies Ltd.	20190507	5.02	5.1131	5.01	5.03	16124	2.7546	up	up	correct
SNY.US	Sanofi	20190507	41.42	41.54	40.675	41.12	1087636	38.2059	down	down	correct
SOHO.US	Sotherly Hotels Inc	20190507	7.2	7.2	7	7.07	22254	6.3085	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20190507	25.1168	25.246	25.1168	25.246	1140	22.2868	up	up	correct
SOHON.US	Sotherly Hotels Inc	20190507	25.47	25.47	25.1589	25.1589	4400	22.1497	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20190507	25.15	25.28	25.15	25.1832	1108	22.0758	up	up	correct
SOHU.US	Sohu.com Limited	20190507	18.85	19.09	18.15	18.3	299060	18.3	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20190507	3.22	3.2556	3.14	3.17	263592	3.17	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190507	0.8993	0.8993	0.8227	0.8227	1186	0.8227	down	down	correct
SOLY.US	Soliton Inc	20190507	11.65	11.98	11.6044	11.8	66575	11.8	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190507	1.49	1.53	1.45	1.52	9437	39.52	up	up	correct
SONO.US	Sonos Inc	20190507	11.1	11.3652	10.72	10.86	834841	10.86	down	down	correct
SOTK.US	Sono	20190507	2.35	2.4	2.35	2.4	500	2.4	up	down	incorrect
SP.US	SP Plus Corporation	20190507	33.67	33.82	32.95	33.09	67437	33.09	down	up	incorrect
SPCB.US	SuperCom Ltd	20190507	1.4	1.4526	1.4	1.4526	25347	1.4526	up	up	correct
SPI.US	SPI Energy Co. Ltd	20190507	3.99	4.18	3.99	4.06	14578	4.06	up	up	correct
SPLK.US	Splunk Inc	20190507	133.5	134	128.22	131.29	1473556	131.29	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20190507	15.28	15.5	15.07	15.16	61505	15.16	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20190507	14.27	15	14.23	14.92	99616	14.4897	up	up	correct
SPOK.US	Spok Holdings Inc	20190507	14.11	14.32	14.09	14.25	56709	12.516	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190507	9.78	9.9	9.2	9.32	731232	9.32	down	down	correct
SPRO.US	Spero Therapeutics Inc	20190507	11.34	11.9	11.02	11.11	45752	11.11	down	down	correct
SPSC.US	SPS Commerce Inc	20190507	107.55	107.55	104.57	105.89	430676	52.945	down	up	incorrect
SPTN.US	SpartanNash Company	20190507	15.95	16.15	15.77	15.91	225632	13.9916	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20190507	4.42	4.45	4.29	4.32	255376	4.32	down	down	correct
SPWR.US	SunPower Corporation	20190507	7.4884	7.7883	7.4484	7.7783	1971584	5.0938	up	up	correct
SQBG.US	Sequential Brands Group Inc	20190507	0.9889	1	0.93	0.9582	1770	38.328	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20190507	39.6	40	37.2	38.4	1770	38.4	down	down	correct
SRAX.US	SRAX Inc	20190507	4.44	4.49	4.09	4.37	390947	4.37	down	down	correct
SRCE.US	1st Source Corporation	20190507	48.05	48.59	47.75	48.04	46737	44.7999	down	up	incorrect
SRCL.US	Stericycle Inc	20190507	51.38	51.75	49.35	49.62	1605394	49.62	down	down	correct
SRDX.US	Surmodics Inc	20190507	44.37	44.47	42.02	42.61	108601	42.61	down	down	correct
SREV.US	ServiceSource International Inc	20190507	1.02	1.05	1	1.02	194762	1.02
SRGA.US	Surgalign Holdings Inc	20190507	5.25	5.25	5.02	5.05	212590	5.05	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20190507	3.71	3.9309	3.56	3.62	988648	3.62	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20190507	120.28	121.27	114.755	116.2	1061817	116.2	down	up	incorrect
SRRA.US	Sierra Oncology Inc	20190507	1.46	1.52	1.45	1.49	229286	59.6	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190507	8.11	8.11	8.11	8.11	0	39.9779
SRRK.US	Scholar Rock Holding Corporation	20190507	22.13	22.79	21.18	21.89	24356	21.89	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190507	6.27	6.4804	6.27	6.405	18756	6.405	up	down	incorrect
SSB.US	South State Corporation	20190507	75.14	75.505	74.53	75.3	112694	70.1934	up	down	incorrect
SSBI.US	Summit State Bank	20190507	11.6331	11.6331	11.28	11.28	3583	9.2594	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20190507	2.63	2.68	2.63	2.68	7137	2.68	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20190507	59.73	59.98	58.45	58.92	1736208	57.534	down	down	correct
SSNT.US	SilverSun Technologies Inc	20190507	2.6	2.6	2.6	2.6	2	1.9714
SSP.US	The E.W. Scripps Company	20190507	22.43	22.71	22.08	22.29	443204	21.6148	down	down	correct
SSRM.US	SSR Mining Inc	20190507	11.23	11.52	11.12	11.46	1113688	11.3186	up	up	correct
SSSS.US	SuRo Capital Corp	20190507	7.03	7.08	6.82	6.87	122200	3.6644	down	up	incorrect
SSTI.US	ShotSpotter Inc	20190507	58	58.28	54.37	55.14	150568	55.14	down	up	incorrect
SSYS.US	Stratasys Ltd	20190507	25.36	25.49	24.55	24.87	716931	24.87	down	up	incorrect
STAA.US	STAAR Surgical Company	20190507	26.61	27.58	26.41	27.5	675676	27.5	up	up	correct
STAB.US	Statera Biopharma Inc	20190507	1.45	1.62	1.42	1.55	25700	1.55	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20190507	1.7	1.77	1.69	1.69	28978	9.8953	down	down	correct
STBA.US	S&T Bancorp Inc	20190507	40.59	40.85	39.98	40.28	65063	36.5208	down	down	correct
STCN.US	Steel Connect Inc	20190507	1.89	1.93	1.81	1.9	22413	1.9	up	up	correct
STFC.US	State Auto Financial Corporation	20190507	34.17	34.88	34.17	34.64	52177	33.0956	up	up	correct
STGW.US	MDC Partners Inc	20190507	2.39	2.48	2.15	2.35	1008041	2.35	down	down	correct
STIM.US	Neuronetics Inc	20190507	16.7	17.71	15.585	15.77	67006	15.77	down	down	correct
STKL.US	SunOpta Inc	20190507	3.47	3.56	3.47	3.53	354917	3.53	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20190507	3.91	3.91	3.7	3.8	81074	3.8	down	down	correct
STLD.US	Steel Dynamics Inc	20190507	32.12	32.34	31.58	32.19	2099787	29.876	up	up	correct
STND.US	Standard AVB Financial Corp	20190507	27.52	27.64	27.52	27.53	2094	25.8252	up	down	incorrect
STNE.US	StoneCo Ltd	20190507	27.13	27.5	26.27	27.09	1765906	27.09	down	down	correct
STRA.US	Strategic Education Inc	20190507	165.89	166.59	164	165.41	151364	156.794	down	down	correct
STRL.US	Sterling Construction Company Inc	20190507	12.83	12.86	11.6	12.12	748184	12.12	down	down	correct
STRM.US	Streamline Health Solutions Inc	20190507	1.12	1.19	1.12	1.15	1389	1.15	up	up	correct
STRO.US	Sutro Biopharma Inc	20190507	10.33	10.59	10.04	10.34	12806	10.34	up	up	correct
STRR.US	Star Equity Holdings Inc	20190507	0.5773	0.6	0.56	0.59	9464	5.9	up	down	incorrect
STRS.US	Stratus Properties Inc	20190507	26	26.1	25.55	25.55	7613	25.55	down	down	correct
STRT.US	Strattec Security Corporation	20190507	28.542	28.91	28.4	28.5413	1121	27.8165	down	down	correct
STX.US	Seagate Technology Holdings plc	20190507	48.77	49.28	48.09	48.56	3642038	43.0211	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20190507	22.2031	22.39	21.77	22.07	11606	21.4566	down	down	correct
SUMO.US	Sumo Logic Inc	20190507	143.2	147	143.2	145.5	2674	145.5	up	up	correct
SUMR.US	Summer Infant Inc	20190507	0.6951	0.7337	0.6899	0.7337	479	6.6033	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20190507	17.36	17.36	17.1	17.165	26029	13.7095	down	down	correct
SUNW.US	Sunworks Inc	20190507	1.8	1.97	1.57	1.8	1275600	12.6
SUPN.US	Supernus Pharmaceuticals Inc	20190507	38.05	38.74	36.38	36.96	1085146	36.96	down	down	correct
SURF.US	Surface Oncology Inc	20190507	4.85	4.85	4.53	4.63	43409	4.63	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20190507	0.82	0.825	0.78	0.8	48107	40	down	down	correct
SVBI.US	Severn Bancorp Inc	20190507	9.12	9.25	9.05	9.1	4460	8.6594	down	up	incorrect
SVC.US	Service Properties Trust	20190507	26.24	26.34	25.73	25.89	470920	24.0744	down	down	correct
SVRA.US	Savara Inc	20190507	11.07	11.34	10.79	11.29	185227	11.29	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190507	11.22	11.3035	11.08	11.09	10534	11.09	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20190507	46.6	48.98	45.51	46.06	587367	46.06	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20190507	7.5327	7.5865	7.4942	7.5711	717762	7.4255	up	up	correct
SWET.US	Athlon Acquisition Corp	20190507	0.0008	0.0008	0.0007	0.0007	4644049	0.0007	down	down	correct
SWIR.US	Sierra Wireless Inc	20190507	13.07	13.32	13.07	13.17	189092	13.17	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190507	85.09	85.5	82.64	83.55	2615855	80.0383	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190507	19.56	19.88	18.8	19.4	63750	19.4	down	down	correct
SY.US	So	20190507	20.55	21.75	19.64	20.03	1206656	20.03	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20190507	35.22	35.38	34.31	34.72	45076	32.3303	down	down	correct
SYBX.US	Synlogic Inc	20190507	8.54	8.69	8.3233	8.41	42939	8.41	down	down	correct
SYNA.US	Synaptics Incorporated	20190507	34.51	34.81	33.22	33.62	918446	33.62	down	up	incorrect
SYNC.US	Synacor Inc	20190507	1.52	1.5688	1.5051	1.52	42786	1.52
SYNH.US	Syneos Health Inc	20190507	46.42	47.255	44.4	44.91	1103659	44.91	down	down	correct
SYNL.US	Synalloy Corporation	20190507	17.542	18.67	17.527	18.4	27298	18.4	up	up	correct
SYPR.US	Sypris Solutions Inc	20190507	0.9477	0.9478	0.92	0.92	2131	0.92	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190507	6.94	6.94	6.37	6.55	220415	6.55	down	down	correct
TA.US	TravelCenters of America Inc	20190507	4.1	4.23	4.02	4.2	30721	21	up	up	correct
TACO.US	Del Taco Restaurants Inc	20190507	10.81	12.29	10.8	11.48	1057752	11.2817	up	up	correct
TACT.US	TransAct Technologies Incorporated	20190507	9.3803	9.3805	9.16	9.16	25887	8.928	down	down	correct
TAIT.US	Taitron Components Incorporated	20190507	6.2	7.18	6.195	6.5	836470	5.7667	up	up	correct
TANH.US	Tantech Holdings Ltd	20190507	1.52	1.56	1.51	1.53	88741	1.53	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190507	25.65	25.9985	25.65	25.9985	1829	21.1791	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190507	25.56	25.64	25.4278	25.51	4832	20.4867	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190507	25.2149	25.32	25.2149	25.32	6148	20.6748	up	up	correct
TAOP.US	Taoping Inc	20190507	0.98	1	0.961	0.99	977	5.94	up	up	correct
TARA.US	Protara Therapeutics Inc	20190507	0.42	0.44	0.418	0.4205	3845	16.82	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190507	10.51	10.6474	10.44	10.53	413677	9.5554	up	up	correct
TATT.US	TAT Technologies Ltd	20190507	6.52	6.52	6.52	6.52	200	6.52
TAYD.US	Taylor Devices Inc	20190507	12.02	12.02	11.71	11.71	600	11.71	down	down	correct
TBBK.US	The Bancorp Inc	20190507	10.27	10.53	10.27	10.39	102263	10.39	up	up	correct
TBK.US	Triumph Bancorp Inc	20190507	31.33	31.33	30.64	30.71	83804	30.71	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20190507	1.01	1.02	0.99	0.99	34517	9.9	down	up	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190507	0.076	0.076	0.0703	0.0703	1000	0.0703	down	up	incorrect
TBNK.US	Territorial Bancorp Inc	20190507	28.7	28.9869	28.7	28.84	8158	25.4828	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190507	24.9	25.05	24.3	24.45	391987	24.45	down	down	correct
TC.US	TuanChe ADR	20190507	6.93	7.05	6.91	7	49524	28	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20190507	65.39	66.1	64.77	65.15	608519	65.15	down	down	correct
TCBK.US	TriCo Bancshares	20190507	40.88	41.085	40.43	40.63	35846	37.9443	down	down	correct
TCCO.US	Technical Communications Corporation	20190507	4.03	4.28	4.03	4.2	16378	4.2	up	up	correct
TCDA.US	Tricida Inc	20190507	34.1	35.2	34.04	34.69	298018	34.69	up	up	correct
TCFC.US	The Community Financial Corporation	20190507	30.29	30.44	29.8	30.12	4212	28.8822	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20190507	57.98	57.98	53.38	55.77	838338	55.77	down	down	correct
TCOM.US	Trip.com Group Limited	20190507	41.96	42.16	40.38	41.04	5110038	41.04	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190507	0.703	0.703	0.681	0.6898	14043	6.898	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20190507	14.64	14.77	14.61	14.67	228129	11.0011	up	down	incorrect
TCRR.US	TCR2 Therapeutics Inc	20190507	16.32	16.78	16.26	16.43	10894	16.43	up	up	correct
TCX.US	Tucows Inc	20190507	86.88	87.205	83.9004	85.07	84514	85.07	down	down	correct
TDAC.US	Trident Acquisitions Corp	20190507	10.26	10.26	10.26	10.26	300000	10.26
TDACW.US	Trident Acquisitions Corp. Warrant	20190507	0.16	0.16	0.16	0.16	900	0.16
TDW.US	WT	20190507	1.59	1.59	1.59	1.59	400	0.1758
TEAM.US	Atlassian Corporation Plc	20190507	109.65	112	109.63	110.67	2085118	110.67	up	up	correct
TECH.US	Bio	20190507	204.92	205.44	200.05	201.39	130102	198.8226	down	up	incorrect
TEDU.US	Tarena International Inc	20190507	4.68	4.885	4.38	4.38	4341	21.9	down	down	correct
TELL.US	Tellurian Inc	20190507	9.06	9.2	8.95	9.09	805056	9.09	up	up	correct
TENB.US	Tenable Holdings Inc	20190507	29.58	29.69	28.51	28.99	714294	28.99	down	down	correct
TENX.US	Tenax Therapeutics Inc	20190507	1.6	1.68	1.55	1.59	122934	1.59	down	down	correct
TER.US	Teradyne Inc	20190507	48.03	48.13	46.985	48.12	2142321	47.4794	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190507	18.46	18.82	18.17	18.47	38846	17.657	up	up	correct
TFSL.US	TFS Financial Corporation	20190507	17.11	17.17	17.06	17.13	169060	14.553	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190507	1.83	1.86	1.785	1.84	97041	1.6772	up	down	incorrect
TGLS.US	Tecnoglass Inc	20190507	7.15	7.2342	6.95	6.98	80243	6.5563	down	down	correct
TGTX.US	TG Therapeutics Inc	20190507	8.4	8.51	7.86	7.97	1206244	7.97	down	down	correct
TH.US	Target Hospitality Corp	20190507	10.47	10.9	10.45	10.45	101347	10.45	down	down	correct
THFF.US	First Financial Corporation	20190507	41.42	41.665	40.855	41.13	23156	38.566	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20190507	0.46	0.46	0.46	0.46	0	0.46
THMO.US	ThermoGenesis Holdings Inc	20190507	0.26	0.29	0.26	0.2778	26172	2.7777	up	up	correct
THRM.US	Gentherm Incorporated	20190507	41.15	41.55	40.31	40.62	231652	40.62	down	down	correct
THTX.US	Theratechnologies Inc	20190507	5.2583	5.3162	5.201	5.25	15440	5.25	down	down	correct
THWWW.US	Target Hospitality Corp	20190507	2	2.12	1.95	2.08	72276	2.08	up	up	correct
TIGO.US	Millicom International Cellular S.A	20190507	57.45	57.59	56.98	56.98	16768	55.3865	down	down	correct
TIGR.US	UP Fintech Holding Limited	20190507	12.6	12.94	10.7	10.92	6492100	10.92	down	down	correct
TILE.US	Interface Inc	20190507	16.35	16.43	15.94	16.18	283946	15.7103	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190507	30.02	30.02	30.02	30.02	0	26.2924
TIPPX.US	Total Income + Real Estate Fund CL C	20190507	29.05	29.05	29.05	29.05	0	25.0261
TIPRX.US	Totl In Rl Est A	20190507	30.17	30.17	30.17	30.17	0	26.4366
TIPT.US	Tiptree Inc	20190507	5.9	6	5.72	5.78	27114	5.4343	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190507	30.62	30.62	30.62	30.62	0	26.8617
TITN.US	Titan Machinery Inc	20190507	16.97	17.06	16.59	16.79	137806	16.79	down	down	correct
TLF.US	Tandy Leather Factory Inc	20190507	12.85	12.85	12.7	12.7	355	11.7695	down	down	correct
TLGT.US	Teligent Inc	20190507	1	1.01	0.92	0.9228	43872	9.228	down	down	correct
TLRY.US	Tilray Inc	20190507	49.5	49.8257	46.86	47.22	1309321	47.22	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20190507	8.78	8.88	8.6944	8.6944	1283	1.7389	down	down	correct
TMDI.US	Titan Medical Inc	20190507	2.69	2.7676	2.65	2.71	135953	2.71	up	up	correct
TMDX.US	TransMedics Group Inc	20190507	26.93	27.42	24.01	26.29	768206	26.29	down	up	incorrect
TMUS.US	T	20190507	73.8	74.45	73.54	74	2594812	74	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190507	66.57	69	64.4	65.17	1504285	65.17	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190507	2080	2130	2010	2020	106830	2020	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190507	2.02	2.071	1.95	2	24323	20	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20190507	0.14	0.14	0.13	0.13	8157	1.04	down	down	correct
TOPS.US	Top Ships Inc	20190507	0.7163	0.7185	0.69	0.6902	372465	345.1	down	down	correct
TOUR.US	Tuniu Corporation	20190507	4.47	4.47	4.3297	4.37	31520	4.37	down	down	correct
TOWN.US	TowneBank	20190507	26.75	26.99	26.39	26.55	60498	24.5787	down	down	correct
TPIC.US	TPI Composites Inc	20190507	24.78	24.995	24.56	24.86	476725	24.86	up	up	correct
TPST.US	Tempest Therapeutics Inc	20190507	16.45	16.59	16.07	16.3	1400	244.5	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20190507	33.53	36.95	32.955	34	116764	34	up	down	incorrect
TREE.US	LendingTree Inc	20190507	394.12	396.621	384.18	389.86	192788	389.86	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190507	55.53	55.73	52.08	52.7	290239	52.7	down	up	incorrect
TRIB.US	Trinity Biotech plc	20190507	2.76	2.95	2.76	2.77	24718	2.77	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20190507	0.593	0.605	0.5709	0.5831	283294	0.5831	down	up	incorrect
TRIP.US	TripAdvisor Inc	20190507	55.86	56.6	53.88	54.94	3531397	48.8568	down	down	correct
TRMB.US	Trimble Inc	20190507	42.52	42.85	42.305	42.65	1409157	42.65	up	up	correct
TRMK.US	Trustmark Corporation	20190507	36.14	36.28	35.38	35.56	444678	32.6487	down	down	correct
TRNS.US	Transcat Inc	20190507	23.5	23.91	23.37	23.77	17377	23.77	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190507	0.0022	0.0026	0.0019	0.0026	2424	0.52	up	up	correct
TROO.US	TROOPS Inc	20190507	0.93	0.99	0.93	0.99	1000	0.99	up	up	correct
TROW.US	T. Rowe Price Group Inc	20190507	104.33	105.25	102.49	103.3	1419340	96.053	down	down	correct
TRS.US	TriMas Corporation	20190507	30.98	31.13	30.42	30.73	319201	30.6934	down	down	correct
TRST.US	TrustCo Bank Corp NY	20190507	8.15	8.19	8.02	8.08	149662	36.2489	down	down	correct
TRUE.US	TrueCar Inc	20190507	6.99	7.11	6.875	6.96	1016807	6.96	down	up	incorrect
TRUP.US	Trupanion Inc	20190507	33.72	34.31	32.43	32.55	239580	32.55	down	down	correct
TRVG.US	trivago N.V	20190507	4.65	4.77	4.46	4.48	315151	4.48	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20190507	9.5	9.6	7.18	7.89	1366878	7.89	down	down	correct
TRVN.US	Trevena Inc	20190507	1.54	1.56	1.46	1.49	795493	1.49	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190507	37.46	37.57	37	37.42	22200	27.1952	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190507	30.08	30.12	29.23	29.28	9637	26.5135	down	down	correct
TSC.US	TriState Capital Holdings Inc	20190507	23.91	23.91	23.175	23.33	57426	23.33	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20190507	26.25	26.35	26.17	26.2714	5772	21.8878	up	down	incorrect
TSCO.US	Tractor Supply Company	20190507	101.96	102.28	99.9425	100.65	1107026	97.3089	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20190507	18.15	18.36	18.04	18.27	399281	18.27	up	down	incorrect
TSIFX.US	TSIFX	20190507	9.99	9.99	9.99	9.99	0	8.9838
TSLA.US	Tesla Inc	20190507	256.8	257.21	245.1	247.06	50657049	49.412	down	down	correct
TTD.US	The Trade Desk Inc	20190507	222.37	225.67	214.24	217.65	1690068	21.765	down	down	correct
TTEC.US	TTEC Holdings Inc	20190507	35.85	36.01	35.36	35.96	44374	33.8899	up	up	correct
TTEK.US	Tetra Tech Inc	20190507	67.18	67.46	66.56	67.4	343754	66.165	up	up	correct
TTGT.US	TechTarget Inc	20190507	17.43	17.56	17.05	17.18	114141	17.18	down	down	correct
TTMI.US	TTM Technologies Inc	20190507	12.15	12.24	11.79	11.82	2179857	11.82	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190507	1.68	1.7199	1.61	1.64	4430	49.2	down	down	correct
TTOO.US	T2 Biosystems Inc	20190507	2.85	2.85	2.72	2.76	489785	2.76	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190507	4.69	4.73	4.5	4.57	528519	4.1417	down	down	correct
TTWO.US	Take	20190507	100.71	101.425	98.86	99.88	1533135	99.88	down	down	correct
TURN.US	180 Degree Capital Corp	20190507	1.95	1.97	1.95	1.97	17960	5.91	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190507	14.52	14.56	14.22	14.41	313936	14.2841	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190507	19.29	19.68	18.78	18.86	445922	18.86	down	up	incorrect
TVTY.US	Tivity Health Inc	20190507	22.84	22.9738	22.295	22.42	781601	22.42	down	down	correct
TW.US	Tradeweb Markets Inc	20190507	40	40.53	38.53	39.25	708200	38.668	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20190507	16.7	16.7	15.27	15.35	44171	15.35	down	up	incorrect
TWNK.US	Hostess Brands Inc	20190507	13.14	13.26	12.82	12.91	855563	12.91	down	down	correct
TWNKW.US	Hostess Brands Inc	20190507	1.48	1.48	1.4	1.44	17083	1.44	down	down	correct
TWOU.US	2U Inc	20190507	61.34	62.2099	58.88	59.93	609956	59.93	down	down	correct
TWST.US	Twist Bioscience Corporation	20190507	23.5	23.54	21.26	21.74	299460	21.74	down	down	correct
TXMD.US	TherapeuticsMD Inc	20190507	3.95	4.04	3.75	3.8	8202768	3.8	down	down	correct
TXN.US	Texas Instruments Incorporated	20190507	114	114.43	112.25	113.93	5928098	106.6849	down	down	correct
TXRH.US	Texas Roadhouse Inc	20190507	55.02	55.98	55.02	55.34	1131878	53.3402	up	up	correct
TYHT.US	Shineco Inc	20190507	1.14	1.14	1.08	1.13	156736	10.17	down	down	correct
TYME.US	Tyme Technologies Inc	20190507	1.57	1.58	1.52	1.53	93706	1.53	down	down	correct
TZOO.US	Travelzoo	20190507	18.94	19.8981	18.88	19.2	113721	19.2	up	up	correct
UAL.US	United Airlines Holdings Inc	20190507	86.75	86.76	84.62	85.68	2400047	85.68	down	down	correct
UBCP.US	United Bancorp Inc	20190507	11.34	11.7507	11.32	11.32	6934	10.1189	down	down	correct
UBFO.US	United Security Bancshares	20190507	10.48	10.48	10.36	10.4	5278	9.0531	down	down	correct
UBOH.US	United Bancshares Inc	20190507	23.01	23.01	23.01	23.01	546	21.4655
UBSI.US	United Bankshares Inc	20190507	39.26	39.55	38.79	38.95	391961	34.6245	down	down	correct
UBX.US	Unity Biotechnology Inc	20190507	9.38	9.49	8.425	8.5	292090	8.5	down	up	incorrect
UCBI.US	United Community Banks Inc	20190507	28.36	28.65	28.01	28.18	344181	26.0479	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20190507	14.16	14.34	13.8	14.16	683193	14.16
UEIC.US	Universal Electronics Inc	20190507	44.72	45.7	44.23	44.32	121121	44.32	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190507	3.53	3.53	3.37	3.4	130066	3.4	down	down	correct
UFCS.US	United Fire Group Inc	20190507	43.96	44.55	43.62	43.64	74542	40.1382	down	down	correct
UFPI.US	UFP Industries Inc	20190507	37.65	37.89	36.385	36.72	221881	35.6952	down	down	correct
UFPT.US	UFP Technologies Inc	20190507	35.83	37.18	35.18	37	21273	37	up	up	correct
UG.US	United	20190507	18.9059	18.9059	18.9	18.9	1373	16.6067	down	down	correct
UHAL.US	AMERCO	20190507	389	394.43	383.66	386.21	64836	382.0249	down	down	correct
UIHC.US	United Insurance Holdings Corp	20190507	15.66	15.75	15.445	15.7	125140	14.2703	up	up	correct
ULBI.US	Ultralife Corporation	20190507	8.95	8.97	8.5	8.5	56922	8.5	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20190507	23.41	23.76	23.1	23.69	30959	22.6212	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20190507	344.29	347.31	338.8946	342.36	698072	342.36	down	down	correct
UMBF.US	UMB Financial Corporation	20190507	71.02	71.615	70.7	71.38	289643	67.9263	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190507	17.58	17.63	17.35	17.45	1016453	15.2494	down	down	correct
UNB.US	Union Bankshares Inc	20190507	36.69	37.27	36.69	37.25	2371	33.2296	up	up	correct
UNIQX.US	UNIQX	20190507	25.76	25.76	25.76	25.76	0	22.9346
UNIT.US	Uniti Group Inc	20190507	11.02	11.4083	10.97	11.1	3358203	9.4268	up	up	correct
UNTY.US	Unity Bancorp Inc	20190507	22.03	22.41	21.67	21.67	17612	20.6635	down	up	incorrect
UONE.US	Urban One Inc	20190507	2.27	2.27	2.1294	2.24	1152	2.24	down	down	correct
UONEK.US	Urban One Inc	20190507	1.85	1.9208	1.8	1.8326	68301	1.8326	down	down	correct
UPLD.US	Upland Software Inc	20190507	45.43	45.43	42.59	44.01	1002168	44.01	down	down	correct
UPWK.US	Upwork Inc	20190507	20.16	20.85	20.13	20.71	543227	20.71	up	down	incorrect
URBN.US	Urban Outfitters Inc	20190507	29.43	29.56	28.155	28.28	2952215	28.28	down	down	correct
URGN.US	UroGen Pharma Ltd	20190507	38.09	38.14	36.8	37.54	150876	37.54	down	down	correct
USAK.US	USA Truck Inc	20190507	14.55	14.75	13.99	14.36	140587	14.36	down	up	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20190507	14.65	14.82	14.407	14.52	52761	14.52	down	down	correct
USAU.US	U.S. Gold Corp	20190507	1.15	1.17	1.13	1.17	19639	11.7	up	up	correct
USEG.US	U.S. Energy Corp	20190507	0.49	0.492	0.47	0.4872	24137	4.872	down	down	correct
USIO.US	Usio Inc	20190507	2.47	2.54	2.47	2.54	18503	2.54	up	up	correct
USLM.US	United States Lime & Minerals Inc	20190507	81.55	81.55	79.15	80.84	7721	75.4099	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20190507	25.8	25.8	25.8	25.8	0	23.3298
USQSX.US	USQ Core Real Estate Fund	20190507	25.8	25.8	25.8	25.8	0	23.3305
USWS.US	U.S. Well Services Inc	20190507	7.09	7.3	6.99	6.99	5149	24.465	down	down	correct
UTHR.US	United Therapeutics Corporation	20190507	99.95	100.28	98.4425	99.49	572945	99.49	down	down	correct
UTMD.US	Utah Medical Products Inc	20190507	81.09	83.49	80.51	82.47	25421	78.4879	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20190507	3.31	3.39	3.28	3.28	7083	3.28	down	down	correct
UVSP.US	Univest Financial Corporation	20190507	25.63	25.73	25.29	25.46	58274	23.3596	down	down	correct
UXIN.US	Uxin Limited	20190507	2.57	2.6079	2.46	2.48	2582664	2.48	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20190507	37.0095	37.0095	36.9524	37.0095	15099	33.2475
VALU.US	Value Line Inc	20190507	21.59	21.59	21.59	21.59	299	20.0683
VBFC.US	Village Bank and Trust Financial Corp	20190507	34.25	34.25	34.25	34.25	42	34.1644
VBIV.US	VBI Vaccines Inc	20190507	1.99	2.03	1.93	2	239100	2	up	down	incorrect
VBLT.US	Vascular Biogenics Ltd	20190507	1.33	1.41	1.26	1.3	559818	1.3	down	down	correct
VBTX.US	Veritex Holdings Inc	20190507	26.43	26.57	26.2	26.31	386509	24.4948	down	down	correct
VC.US	Visteon Corporation	20190507	63.37	64.49	62.01	62.45	600008	62.45	down	down	correct
VCEL.US	Vericel Corporation	20190507	17.22	18.05	16.56	17.3	1933582	17.3	up	up	correct
VCMIX.US	Versus Capital Multi	20190507	28.05	28.05	28.05	28.05	0	25.3427
VCNX.US	Vaccinex Inc	20190507	6.512	7.06	6.5	6.821	2623	6.821	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190507	25.25	25.25	25.25	25.25	0	23.1588
VCTR.US	Victory Capital Holdings Inc	20190507	16.33	16.58	15.8	15.9	65871	15.3668	down	down	correct
VCYT.US	Veracyte Inc	20190507	25.12	25.5	23.19	23.8	608312	23.8	down	down	correct
VECO.US	Veeco Instruments Inc	20190507	14.51	15	13.9001	14.4	782572	14.4	down	down	correct
VEON.US	VEON Ltd	20190507	2.37	2.41	2.32	2.36	3782039	2.099	down	up	incorrect
VERB.US	Verb Technology Company Inc	20190507	2.25	2.25	2.04	2.05	112836	2.05	down	up	incorrect
VERBW.US	Verb Technology Company Inc	20190507	0.8	0.8	0.77	0.77	17991	0.77	down	down	correct
VERI.US	Veritone Inc	20190507	6.38	6.41	5.81	6.11	268069	6.11	down	down	correct
VERO.US	Venus Concept Inc	20190507	0.5776	0.6	0.57	0.581	129315	8.715	up	up	correct
VERU.US	Veru Inc	20190507	1.51	1.55	1.5	1.54	124476	1.54	up	up	correct
VFF.US	Village Farms International Inc	20190507	11.64	12.1	11.165	11.25	1050111	11.25	down	down	correct
VFLEX.US	VFLEX	20190507	25.34	25.34	25.34	25.34	0	22.1848
VG.US	Vonage Holdings Corp	20190507	10.36	10.49	10.25	10.45	3990404	10.45	up	up	correct
VIA.US	Via Renewables Inc	20190507	9.18	9.52	9.18	9.45	174223	7.7645	up	up	correct
VIAC.US	ViacomCBS Inc	20190507	49.28	49.49	48.12	48.49	2944557	44.9379	down	down	correct
VIACA.US	ViacomCBS Inc	20190507	49.3	49.3	48.17	48.45	2797	45.2375	down	down	correct
VIASP.US	Via Renewables Inc	20190507	24.32	24.62	24.285	24.484	13200	19.4284	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20190507	13.6	13.7	13.36	13.59	2577869	13.59	down	up	incorrect
VICR.US	Vicor Corporation	20190507	36.13	36.54	35.34	36.02	194810	36.02	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20190507	11.64	11.64	10	10.09	361983	10.09	down	down	correct
VIRC.US	Virco Mfg. Corporation	20190507	4.06	4.2	3.96	3.96	4414	3.96	down	up	incorrect
VIRT.US	Virtu Financial Inc	20190507	24.04	24.18	23.65	24.11	1153224	21.4509	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20190507	13.1	13.4	13	13	27580	13	down	up	incorrect
VISL.US	Vislink Technologies Inc	20190507	0.3	0.3	0.2875	0.29	1138	17.4	down	down	correct
VIVE.US	Viveve Medical Inc	20190507	577.5	600	540	550	669	550	down	down	correct
VIVO.US	Meridian Bioscience Inc	20190507	11.79	11.99	11.25	11.34	319426	11.34	down	down	correct
VJET.US	voxeljet AG	20190507	2.1	2.16	1.96	1.98	5325	9.9	down	down	correct
VKTX.US	Viking Therapeutics Inc	20190507	8.76	8.88	8.26	8.33	2293316	8.33	down	down	correct
VLGEA.US	Village Super Market Inc	20190507	28.52	28.52	28.02	28.02	5507	25.2992	down	down	correct
VLY.US	Valley National Bancorp	20190507	10.55	10.62	10.42	10.5	1122148	9.3278	down	down	correct
VLYPO.US	Valley National Bancorp	20190507	25.3	25.4135	25.2638	25.4	8340	21.8447	up	up	correct
VLYPP.US	Valley National Bancorp	20190507	27.62	27.62	27.3615	27.43	4042	23.4833	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20190507	6	6.1236	5.95	5.9559	7114	5.9559	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190507	16.33	16.46	15.91	16.07	930785	16.07	down	down	correct
VNET.US	21Vianet Group Inc	20190507	7.66	7.82	7.61	7.64	257289	7.64	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20190507	31.55	32.08	31.38	31.9	438760	27.4782	up	up	correct
VOD.US	Vodafone Group Plc	20190507	18.36	18.385	18.2	18.26	3455160	15.3283	down	down	correct
VOXX.US	VOXX International Corporation	20190507	4.207	4.34	4.18	4.22	23388	4.22	up	up	correct
VRA.US	Vera Bradley Inc	20190507	12.38	12.54	12.16	12.28	265317	12.28	down	down	correct
VRAY.US	ViewRay Inc	20190507	7.94	8.04	7.69	8.03	1347662	8.03	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190507	9.15	9.385	8.56	9.05	44345	9.05	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190507	2.8	2.9	2.75	2.82	6469	42.3	up	up	correct
VREX.US	Varex Imaging Corporation	20190507	33.59	33.925	32.89	33.12	582387	33.12	down	down	correct
VRME.US	VerifyMe Inc	20190507	0.21	0.25	0.21	0.25	169	12.5	up	down	incorrect
VRNA.US	Verona Pharma plc	20190507	6.32	6.7	6.26	6.63	14379	6.63	up	up	correct
VRNS.US	Varonis Systems Inc	20190507	71.25	71.58	70.05	70.93	882849	23.6433	down	down	correct
VRNT.US	Verint Systems Inc	20190507	61.7346	62.1645	60.9848	62.0845	489696	31.6274	up	up	correct
VRRM.US	Verra Mobility Corporation	20190507	13.18	13.92	13.0286	13.89	3506547	13.89	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20190507	142.2	142.53	139.69	140.5	881746	138.0766	down	up	incorrect
VRSN.US	VeriSign Inc	20190507	195.25	196.36	191.59	193.18	805234	193.18	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20190507	119.91	122.54	119.7	120.51	57565	114.6727	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190507	172.33	174.38	168.59	170.28	1345920	170.28	down	down	correct
VSAT.US	Viasat Inc	20190507	91.13	91.87	90.17	90.93	358731	90.93	down	down	correct
VSEC.US	VSE Corporation	20190507	28.08	28.715	27.73	27.96	30966	27.2248	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20190507	6.66	6.66	6.66	6.66	0	5.9696
VSLCX.US	Invesco Senior Loan Fund Class C	20190507	6.67	6.67	6.67	6.67	0	6.0959
VSLYX.US	If Inv Snr Fnd Y	20190507	6.65	6.65	6.65	6.65	0	5.9226
VSTM.US	Verastem Inc	20190507	2.06	2.07	1.95	1.95	1771186	1.95	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20190507	0.553	0.59	0.5452	0.55	660228	0.55	down	up	incorrect
VTNR.US	Vertex Energy Inc	20190507	1.6	1.6519	1.59	1.64	108864	1.64	up	down	incorrect
VTRS.US	Viatris Inc	20190507	26.7	26.95	21.52	21.53	51179953	21.0396	down	down	correct
VTSI.US	VirTra Inc	20190507	3.2	3.21	3.18	3.18	4168	3.18	down	down	correct
VTVT.US	vTv Therapeutics Inc	20190507	1.54	1.56	1.46	1.48	323896	1.48	down	down	correct
VUZI.US	Vuzix Corporation	20190507	2.67	2.68	2.46	2.53	155726	2.53	down	down	correct
VVPR.US	VivoPower International PLC	20190507	1.39	1.5715	1.322	1.4	82693	1.4	up	down	incorrect
VWTR.US	Vidler Water Resources Inc	20190507	11.49	11.75	11.35	11.49	58780	11.49
VXRT.US	Vaxart Inc	20190507	0.7184	0.7299	0.7065	0.72	119531	0.72	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190507	23.92	24.21	22.89	23.52	403472	23.52	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20190507	28.24	28.24	27.2	27.56	7325	27.56	down	up	incorrect
VYNT.US	Vyant Bio Inc	20190507	6.9	7.2	6.9	6.9	19680	6.9
WABC.US	Westamerica Bancorporation	20190507	63.95	64.16	63.26	63.64	76220	59.4238	down	down	correct
WAFD.US	Washington Federal Inc	20190507	33.05	33.32	32.91	33.18	317853	30.5688	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20190507	4.371	4.5	3.95	3.95	10835	3.95	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20190507	52.94	53.58	52.48	53.42	51113	47.5258	up	up	correct
WATT.US	Energous Corporation	20190507	5.08	5.15	4.965	5.05	245453	5.05	down	down	correct
WB.US	Weibo Corporation	20190507	64.6	64.91	61.63	62.44	2167631	62.44	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190507	53.5	53.87	52.665	52.94	6446208	47.628	down	down	correct
WDAY.US	Workday Inc	20190507	200.66	201.99	195.11	198.54	1242895	198.54	down	up	incorrect
WDC.US	Western Digital Corporation	20190507	48.71	49.48	46.65	47.21	6742748	45.306	down	down	correct
WDFC.US	WD	20190507	167.56	168.95	163.84	164.9	76092	159.6438	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190507	12.96	12.96	12.96	12.96	0	12.5193
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190507	13.39	13.39	13.39	13.39	0	12.8923
WEN.US	The Wendy's Company	20190507	18.52	18.7	18.305	18.47	4387820	17.5853	down	down	correct
WERN.US	Werner Enterprises Inc	20190507	33.29	33.6	32.72	33.09	412510	28.7379	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190507	13.3	13.3	13.3	13.3	0	12.8396
WETF.US	WisdomTree Investments Inc	20190507	7.14	7.21	6.87	6.91	909176	6.4953	down	up	incorrect
WEYS.US	Weyco Group Inc	20190507	33.11	33.74	33.11	33.26	9148	29.7034	up	up	correct
WHF.US	WhiteHorse Finance Inc	20190507	14.64	14.77	14.51	14.53	59118	10.4212	down	down	correct
WHFBZ.US	WHFBZ	20190507	25.82	25.9994	25.7975	25.897	3080	21.7894	up	up	correct
WHLM.US	Wilhelmina International Inc	20190507	5.95	5.95	5.95	5.95	103	5.95
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190507	2.32	2.34	2.2	2.25	8425	2.25	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190507	14.5	14.6	14.5	14.6	27209	14.6	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190507	13.6529	14.1	13.308	13.308	2707	13.308	down	down	correct
WINA.US	Winmark Corporation	20190507	175	175	171.65	171.65	4625	161.3277	down	up	incorrect
WING.US	Wingstop Inc	20190507	75.6	77.07	75.38	76.02	812857	72.3127	up	up	correct
WIRE.US	Encore Wire Corporation	20190507	57.63	57.97	56.24	56.85	102438	56.6505	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20190507	1.71	2.0803	1.71	2	183087	40	up	up	correct
WIX.US	Wix.com Ltd	20190507	140.96	141.65	135.52	137.22	1142772	137.22	down	up	incorrect
WKHS.US	Workhorse Group Inc	20190507	0.89	0.9	0.81	0.8425	189241	0.8425	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20190507	0.095	0.095	0.072	0.086	446100	0.086	down	down	correct
WLDN.US	Willdan Group Inc	20190507	37.9	38.75	37.82	38.16	103703	38.16	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190507	49.15	50.4	49.15	50.04	8018	50.04	up	down	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20190507	177.18	177.93	173.49	174.41	579354	168.652	down	down	correct
WNEB.US	Western New England Bancorp Inc	20190507	9.59	9.6279	9.48	9.49	41806	8.8668	down	down	correct
WORX.US	SCWorx Corp	20190507	6.1322	6.2875	5.64	5.92	4608	5.92	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20190507	1.78	1.805	1.68	1.71	272120	1.71	down	down	correct
WRAP.US	Wrap Technologies Inc	20190507	6.82	6.95	6.56	6.73	108023	6.73	down	down	correct
WRLD.US	World Acceptance Corporation	20190507	131.31	132.7	129.75	130.74	69229	130.74	down	down	correct
WSBC.US	WesBanco Inc	20190507	40.4	40.52	39.92	40.47	151449	36.0255	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20190507	16.64	16.75	16.64	16.74	66127	14.3152	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190507	14	14.09	13.689	13.77	888283	13.77	down	down	correct
WSFS.US	WSFS Financial Corporation	20190507	43.79	44.08	43.42	43.66	166666	42.1867	down	down	correct
WSTG.US	Wayside Technology Group Inc	20190507	12.4331	12.6	12.2768	12.6	11481	11.402	up	up	correct
WTBA.US	West Bancorporation Inc	20190507	21.3	21.38	20.91	21.08	13000	19.1056	down	down	correct
WTER.US	The Alkaline Water Company Inc	20190507	2.05	2.18	2.01	2.05	936449	2.05
WTFC.US	Wintrust Financial Corporation	20190507	76.56	76.9	75.625	76.07	239498	72.3152	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20190507	27.6704	27.78	27.6688	27.76	4734	23.8474	up	down	incorrect
WTRH.US	Waitr Holdings Inc	20190507	9.12	9.17	8.75	8.94	562250	8.94	down	down	correct
WVE.US	Wave Life Sciences Ltd	20190507	28.19	28.61	27.005	27.6	263748	27.6	down	down	correct
WVFC.US	WVS Financial Corp	20190507	17.21	17.21	17.16	17.16	719	15.8963	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20190507	7.13	7.39	7.1201	7.38	5068	7.38	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20190507	4.68	4.68	4.68	4.68	50	4.1592
WW.US	WW International Inc	20190507	22.74	23.05	22.22	22.54	3453420	22.54	down	down	correct
WWD.US	Woodward Inc	20190507	110.52	111.29	108.35	109.12	435323	107.4388	down	down	correct
WYNN.US	Wynn Resorts Limited	20190507	139.73	141	133.64	135.7	2850535	131.0772	down	up	incorrect
XAIR.US	Beyond Air Inc	20190507	5.25	6	5.25	5.8	18684	5.8	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20190507	1.45	1.45	1.33	1.35	6410	16.2	down	up	incorrect
XBIT.US	XBiotech Inc	20190507	9.24	9.32	9.02	9.15	65530	9.15	down	down	correct
XCAPX.US	ACAP Strategic Fund	20190507	17.45	17.45	17.45	17.45	0	16.7598
XCBFX.US	Capstone Church Bond Fund	20190507	12.36	12.36	12.36	12.36	0	12.3501
XCLIX.US	XCLIX	20190507	10.25	10.25	10.25	10.25	0	9.5344
XCUR.US	Exicure Inc	20190507	2.89	2.89	2.81	2.86	6110	2.86	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190507	13.04	13.04	13.04	13.04	0	13.04
XEL.US	Xcel Energy Inc	20190507	56.37	56.94	56.32	56.58	4438857	52.5782	up	up	correct
XELA.US	Exela Technologies Inc	20190507	3.38	3.39	3.28	3.36	47810	10.08	down	up	incorrect
XELB.US	Xcel Brands Inc	20190507	1.32	1.34	1.305	1.34	4607	1.34	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190507	9.82	9.94	9.01	9.5	74310	9.5	down	down	correct
XENT.US	Intersect ENT Inc	20190507	26	26.43	24.485	25.1	6875849	25.1	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20190507	10.26	10.69	10.25	10.55	77228	10.55	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20190507	20.27	20.99	19.75	20	20313	20	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190507	993.41	993.41	993.41	993.41	0	697.4165
XILSX.US	Pioneer ILS Interval Fund	20190507	8.63	8.63	8.63	8.63	0	7.6881
XLNX.US	Xilinx Inc	20190507	117.9	119.395	116.4728	117.81	5389978	114.5938	down	down	correct
XLRN.US	Acceleron Pharma Inc	20190507	41.38	41.83	39.88	40.42	233175	40.42	down	up	incorrect
XNCR.US	Xencor Inc	20190507	33.24	33.895	32.78	33.55	242538	33.55	up	up	correct
XNET.US	Xunlei Limited	20190507	3.5	3.63	3.41	3.44	598807	3.44	down	down	correct
XOMA.US	XOMA Corporation	20190507	14.11	14.22	12.69	12.81	55018	12.81	down	down	correct
XONE.US	The ExOne Company	20190507	8.47	8.59	8.25	8.26	126762	8.26	down	down	correct
XPEL.US	XPEL Inc	20190507	4.6	4.75	4.6	4.75	8825	4.75	up	up	correct
XPER.US	Xperi Holding Corporation	20190507	24.7	25.02	24.47	24.73	242097	23.0986	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190507	6.66	6.66	6.66	6.66	0	5.9597
XRAY.US	DENTSPLY SIRONA Inc	20190507	54.22	55.01	54.22	54.83	2325998	53.7528	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190507	32.32	32.985	32.22	32.67	3304348	29.2971	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20190507	12.23	12.23	12.23	12.23	0	10.9134
XSICX.US	Voya Senior Income Fund Class	20190507	12.21	12.21	12.21	12.21	0	11.0318
XSIIX.US	ING Senior Incm Fd	20190507	12.19	12.19	12.19	12.19	0	10.8032
XSIWX.US	ING Senior Incm Fd	20190507	12.24	12.24	12.24	12.24	0	10.8534
XSLCX.US	Invesco Senior Loan Fund Class	20190507	6.65	6.65	6.65	6.65	0	6.65
XSPA.US	XpresSpa Group Inc	20190507	2.4	2.48	2.295	2.4	4529	7.2
XTLB.US	XTL Biopharmaceuticals Ltd	20190507	2.31	2.31	2.31	2.31	258	2.31
XXII.US	22nd Century Group Inc. Common Stock	20190507	2.36	2.36	2.16	2.21	2253728	2.21	down	down	correct
YELL.US	Yellow Corporation	20190507	7.29	7.36	6.96	7.02	775400	7.02	down	up	incorrect
YI.US	111 Inc	20190507	7.29	8.05	7	7.97	84510	7.97	up	up	correct
YJ.US	Yunji Inc	20190507	13.44	14.2	12.68	12.81	798329	12.81	down	down	correct
YMAB.US	Y	20190507	22.42	22.79	21.82	22.32	182125	22.32	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190507	1.06	1.08	1.03	1.04	35253	20.8	down	up	incorrect
YNDX.US	Yandex N.V	20190507	36.69	36.86	36.12	36.32	884238	36.32	down	down	correct
YORW.US	The York Water Company	20190507	33.69	33.95	33.06	33.06	10135	31.7231	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20190507	1.17	1.26	1.13	1.15	2439	46	down	down	correct
YTRA.US	Yatra Online Inc	20190507	4.55	4.58	4.44	4.44	20245	4.44	down	down	correct
YVR.US	Liquid Media Group Ltd	20190507	3.99	4.11	3.8008	4.1	83954	4.1	up	up	correct
YY.US	JOYY Inc	20190507	77.61	78.18	74.23	74.66	1233163	71.7129	down	down	correct
Z.US	Zillow Group Inc	20190507	33.92	34.44	33.32	33.81	2436931	33.81	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20190507	203.51	206.28	196.931	200.82	648437	200.82	down	down	correct
ZD.US	Ziff Davis Inc.	20190507	86.31	86.89	84.78	85.52	273543	85.0716	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190507	0.698	0.7	0.6	0.7	72733	0.7	up	up	correct
ZEUS.US	Olympic Steel Inc	20190507	16.67	16.73	16.035	16.45	98635	16.2113	down	down	correct
ZG.US	Zillow Group Inc	20190507	33.56	33.93	32.77	33.22	707093	33.22	down	down	correct
ZGNX.US	Zogenix Inc	20190507	38.01	38.5	37	37.56	603394	37.56	down	down	correct
ZION.US	Zions Bancorporation National Association	20190507	49.12	49.18	48.46	48.71	1936376	44.7952	down	up	incorrect
ZIONL.US	ZIONL	20190507	29.09	29.09	29.01	29.02	4600	24.4777	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20190507	27.57	27.57	27.42	27.49	4900	23.452	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190507	23.4368	24	23.4368	23.99	2820	21.3733	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190507	4.75	4.84	4.31	4.35	1742423	4.35	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190507	0.1075	0.11	0.1	0.1065	96203	0.1065	down	down	correct
ZIXI.US	Zix Corporation	20190507	10.4	10.73	10.07	10.27	1707423	10.27	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20190507	1.74	1.84	1.66	1.72	176017	1.72	down	down	correct
ZLAB.US	Zai Lab Limited	20190507	27.48	27.9	26.93	27.05	274370	27.05	down	down	correct
ZM.US	Zoom Video Communications Inc	20190507	77.85	78.05	73.25	73.33	1975220	73.33	down	down	correct
ZNGA.US	Zynga Inc	20190507	6.14	6.16	6.01	6.09	18414471	6.09	down	down	correct
ZS.US	Zscaler Inc	20190507	68.89	69.95	64.8	66.36	2758101	66.36	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20190507	3.5	3.59	3.43	3.49	425437	3.49	down	down	correct
ZUMZ.US	Zumiez Inc	20190507	26.28	26.585	25.9	26.12	258741	26.12	down	down	correct
ZVO.US	Zovio Inc	20190507	6.19	6.2	6.07	6.09	139485	6.09	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190507	10.02	10.06	9.98	10.02	6924114	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20190507	12.6	13.33	12.12	12.77	3749522	12.77	up	up	correct
ZYXI.US	Zynex Inc	20190507	6.78	7.25	6.731	7.1	198308	7.1	up	up	correct