CollectAI

close-nasdaq_stocks

2019/05/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190510	2	2.41	1.92	2.35	1054563	2.35	up	down	incorrect
AADI.US	Aadi Bioscience Inc	20190510	15.6	15.9	15.45	15.7515	16806	15.7515	up	up	correct
AAIDX.US	AAIDX	20190510	25.64	25.64	25.64	25.64	0	22.2822
AAL.US	American Airlines Group Inc	20190510	33.72	34.19	32.941	33.99	4950021	33.6372	up	up	correct
AAME.US	Atlantic American Corporation	20190510	2.51	2.51	2.48	2.4899	1054	2.477	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20190510	10.81	11.06	10.305	10.71	965198	10.71	down	down	correct
AAON.US	AAON Inc	20190510	47.18	48.51	46.83	48.4	129174	47.5208	up	down	incorrect
AAPL.US	Apple Inc	20190510	197.419	198.85	192.77	197.18	41208712	48.2448	down	down	correct
AATC.US	Image Sensing Systems Inc	20190510	5.28	5.28	5.28	5.28	0	5.0239
AAWW.US	Atlas Air Worldwide Holdings Inc	20190510	41.91	42.65	40.85	41.75	230644	41.75	down	down	correct
ABCB.US	Ameris Bancorp	20190510	36.33	36.75	35.85	36.66	216841	35.1191	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190510	7.66	7.75	7.41	7.68	380157	7.68	up	up	correct
ABIO.US	ARCA biopharma Inc	20190510	13.8	13.8	12.575	13	322360	13	down	down	correct
ABMD.US	Abiomed Inc	20190510	260.74	260.74	251.09	258.92	667036	258.92	down	down	correct
ABST.US	Absolute Software Corporation	20190510	6.67	6.67	6.67	6.67	400	6.2361
ABTX.US	Allegiance Bancshares Inc	20190510	35.37	36	35.13	35.9	69171	34.9997	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190510	2.39	2.42	2.31	2.35	199232	2.35	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20190510	25.79	26.19	25.275	25.84	548267	25.84	up	up	correct
ACB.US	Aurora Cannabis Inc	20190510	8.32	8.4486	8.15	8.35	1365352	100.2	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190510	17.5	17.74	17.42	17.61	128168	17.61	up	down	incorrect
ACER.US	Acer Therapeutics Inc	20190510	19.53	19.98	19.4	19.58	52715	19.58	up	up	correct
ACET.US	Adicet Bio Inc	20190510	8.73	8.88	8.1	8.79	21337	61.53	up	down	incorrect
ACGL.US	Arch Capital Group Ltd	20190510	33.3	34	33.24	33.96	894525	33.96	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190510	24.48	24.62	24.43	24.47	18575	21.1562	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20190510	32.34	32.69	31.6	32.52	608489	32.52	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20190510	4.12	4.18	4.06	4.13	109657	82.6	up	up	correct
ACIU.US	AC Immune SA	20190510	5.22	5.24	5.05	5.16	88602	5.16	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20190510	31.99	32.84	31.7381	32.71	974832	32.71	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20190510	17.09	17.61	17.09	17.48	478224	17.48	up	down	incorrect
ACMR.US	ACM Research Inc	20190510	18.48	19.2	18.48	19.02	77589	19.02	up	up	correct
ACNB.US	ACNB Corporation	20190510	38.2	38.43	38.2	38.38	2843	34.8807	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190510	11.48	11.73	11.29	11.51	145968	69.06	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20190510	5.86	6.12	5.6682	5.99	1117037	5.99	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190510	3.16	3.37	3.16	3.31	1578285	3.31	up	up	correct
ACST.US	Acasti Pharma Inc	20190510	0.7953	0.8399	0.7953	0.8065	22108	6.452	up	up	correct
ACTG.US	Acacia Research Corporation	20190510	3.11	3.17	3.06	3.17	202592	3.17	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190510	4.25	4.4	4.12	4.22	460264	4.22	down	down	correct
ADBE.US	Adobe Inc	20190510	273.58	279.5	270.32	278.48	2097736	278.48	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190510	13.02	13.23	12.78	13.11	345650	12.0575	up	up	correct
ADI.US	Analog Devices Inc	20190510	110.21	111.15	107.68	110.6	2422025	104.9742	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20190510	2.63	2.63	2.31	2.37	111382	2.37	down	down	correct
ADMA.US	ADMA Biologics Inc	20190510	5.24	5.4199	4.87	4.95	2697625	4.95	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190510	2.06	2.08	1.8501	1.96	740647	1.96	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190510	6.08	6.08	5.36	5.6	1318484	5.6	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20190510	9.85	9.85	9.85	9.85	100200	9.85
ADNWW.US	Advent Technologies Holdings Inc	20190510	0.35	0.35	0.35	0.35	48000	0.35
ADP.US	Automatic Data Processing Inc	20190510	159.87	161.4	157.91	161.03	1661470	151.954	up	up	correct
ADSK.US	Autodesk Inc	20190510	170.64	174.19	167.81	173.77	1302247	173.77	up	down	incorrect
ADTN.US	ADTRAN Inc	20190510	16.22	16.39	16.12	16.38	173744	15.2889	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190510	67.96	69.2534	67.57	68.76	105614	68.76	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190510	6.53	6.7	6.41	6.61	205857	6.61	up	up	correct
ADXS.US	Advaxis Inc	20190510	3.36	3.43	3.28	3.38	93617	3.38	up	up	correct
AEGN.US	Aegion Corporation	20190510	15.94	16.23	15.8	16.16	264868	16.16	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190510	1.16	1.19	1.16	1.175	32955	3.525	up	down	incorrect
AEHR.US	Aehr Test Systems	20190510	1.66	1.71	1.64	1.68	87380	1.68	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190510	50.82	51.63	50.3678	50.94	263088	50.7222	up	up	correct
AEMD.US	Aethlon Medical Inc	20190510	0.5699	0.5699	0.4221	0.4779	21926	7.1685	down	down	correct
AEP.US	American Electric Power Company Inc	20190510	82.99	84.815	82.67	84.66	2584567	77.9481	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190510	50.96	51.93	50.96	51.93	69500	43.9997	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190510	43.08	43.68	41.82	43.02	695696	43.02	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20190510	1.29	1.29	1.24	1.27	1426	1.27	down	down	correct
AEYE.US	AudioEye Inc	20190510	10.01	10.3	9.6501	10.03	20421	10.03	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20190510	3.13	3.2299	3.1001	3.19	114610	3.19	up	down	incorrect
AFIN.US	American Finance Trust Inc	20190510	10.07	10.4	9.9701	10.305	567307	8.2289	up	down	incorrect
AFINP.US	American Finance Trust Inc	20190510	25.15	25.16	25.07	25.1	12900	20.6188	down	down	correct
AFMD.US	Affimed N.V	20190510	3.67	3.68	3.54	3.54	400555	3.54	down	down	correct
AGEN.US	Agenus Inc	20190510	2.92	3	2.8	2.86	2702752	2.86	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20190510	2.81	2.96	2.74	2.76	85252	2.76	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20190510	50.77	50.84	48.8	49.68	514629	49.68	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190510	6.71	6.95	6.6272	6.85	77254	6.85	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190510	16.73	16.73	16.26	16.3	8633	16.3	down	down	correct
AGNC.US	AGNC Investment Corp	20190510	17.42	17.57	17.4	17.54	4298618	13.4791	up	up	correct
AGNCM.US	AGNC Investment Corp	20190510	25.088	25.09	25.05	25.06	18870	20.9739	down	down	correct
AGNCN.US	AGNC Investment Corp	20190510	25.86	25.8799	25.76	25.76	34279	21.5783	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190510	1.4	1.46	1.39	1.43	91974	1.43	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20190510	4.2	4.2	4.08	4.08	33950	4.08	down	down	correct
AGYS.US	Agilysys Inc	20190510	19.15	19.82	19	19.77	80202	19.77	up	down	incorrect
AHCO.US	AdaptHealth Corp	20190510	10.01	10.04	10.01	10.04	1418	10.04	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20190510	1.71	1.72	1.71	1.72	2076	1.72	up	up	correct
AIHS.US	Senmiao Technology Limited	20190510	4.38	4.83	4.38	4.72	145849	4.72	up	up	correct
AIKI.US	AIkido Pharma Inc	20190510	3.0328	3.2828	2.7251	3.0133	71176	2.7074	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190510	35.18	35.72	34.27	35.61	384136	34.3949	up	up	correct
AINV.US	Apollo Investment Corporation	20190510	15.73	15.82	15.67	15.78	241747	11.2232	up	up	correct
AIRG.US	Airgain Inc	20190510	13.25	15.66	12.5	15.42	488757	15.42	up	up	correct
AKAM.US	Akamai Technologies Inc	20190510	75.86	76.86	74.81	76.63	900867	76.63	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190510	5.96	6.08	5.55	5.98	2302377	5.98	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20190510	8.3	8.37	7.7796	8.21	875761	8.21	down	down	correct
AKTX.US	Akari Therapeutics Plc	20190510	3.22	3.47	3.15	3.18	253012	3.18	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20190510	10.03	10.04	10.03	10.04	800	10.04	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20190510	0.22	0.22	0.22	0.22	1200	0.22
ALACU.US	Alberton Acquisition Corporation	20190510	10.22	10.26	10.22	10.26	27800	10.26	up	up	correct
ALACW.US	Alberton Acquisition Corporation	20190510	0.07	0.08	0.07	0.08	18000	0.08	up	up	correct
ALBO.US	Albireo Pharma Inc	20190510	34.11	34.75	33.76	34.45	34599	34.45	up	up	correct
ALCO.US	Alico Inc	20190510	27.03	27.1	26.92	27	4824	25.5222	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20190510	7.9	7.93	7.65	7.75	262104	7.75	down	up	incorrect
ALEC.US	Alector Inc	20190510	19.85	20.34	19.21	20.05	135393	20.05	up	up	correct
ALGN.US	Align Technology Inc	20190510	322.15	324.77	314	321.93	704107	321.93	down	down	correct
ALGT.US	Allegiant Travel Company	20190510	141.73	143.7975	139.29	143.28	112053	140.5836	up	up	correct
ALIM.US	Alimera Sciences Inc	20190510	0.94	0.94	0.9204	0.94	4431	14.1
ALJJ.US	ALJ Regional Holdings Inc	20190510	1.6701	1.6701	1.6701	1.6701	124	1.6701
ALKS.US	Alkermes plc	20190510	26.73	27.02	26.01	26.3	1505080	26.3	down	down	correct
ALLK.US	Allakos Inc	20190510	42.04	42.82	41.29	42.2	159951	42.2	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190510	29.81	30.42	29.36	30.31	419948	30.31	up	up	correct
ALLT.US	Allot Ltd	20190510	7.31	7.39	7.21	7.31	69220	7.31
ALNA.US	Allena Pharmaceuticals Inc	20190510	5.8	6.361	5.4	5.45	51893	5.45	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190510	71.57	74.18	70.71	71.46	1434605	71.46	down	down	correct
ALOT.US	AstroNova Inc	20190510	25.34	25.58	25.23	25.39	59798	24.8511	up	down	incorrect
ALPN.US	Alpine Immune Sciences Inc	20190510	6.319	6.32	6.075	6.075	683	6.075	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190510	0.04	0.04	0.04	0.04	7300	0.04
ALRM.US	Alarm.com Holdings Inc	20190510	63	65.88	62.05	63.945	1622980	63.945	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190510	1.43	1.5626	1.43	1.49	18509	1.49	up	up	correct
ALRS.US	Alerus Financial Corporation	20190510	18.9	18.9	18.9	18.9	1	17.624
ALT.US	Altimmune Inc	20190510	2.86	2.8817	2.7	2.77	377183	2.77	down	up	incorrect
ALTM.US	Altus Midstream Company	20190510	5.32	5.39	5.16	5.29	34608	96.3381	down	down	correct
ALTO.US	Alto Ingredients Inc	20190510	1.26	1.26	1.16	1.24	394551	1.24	down	down	correct
ALTR.US	Altair Engineering Inc	20190510	36.33	37.255	35.18	35.99	575000	35.99	down	up	incorrect
ALYA.US	Alithya Group Inc	20190510	3.16	3.18	3.07	3.13	19033	3.13	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190510	17.78	18.345	17.78	18.14	24565	17.1546	up	down	incorrect
AMAT.US	Applied Materials Inc	20190510	40.82	41.19	39.7899	40.8	9025471	39.4542	down	up	incorrect
AMBA.US	Ambarella Inc	20190510	47.36	48.5	46.55	48.31	315982	48.31	up	up	correct
AMCX.US	AMC Networks Inc	20190510	55.59	56.15	54.82	55.82	451675	55.82	up	up	correct
AMD.US	Advanced Micro Devices Inc	20190510	27.03	28.1	26.93	27.96	82930144	27.96	up	up	correct
AMED.US	Amedisys Inc	20190510	116.14	117	112.85	115.8	246607	115.8	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20190510	20.23	20.23	19.74	19.98	101183	19.98	down	down	correct
AMGN.US	Amgen Inc	20190510	172.46	172.46	168.44	171.85	2942347	158.6394	down	down	correct
AMKR.US	Amkor Technology Inc	20190510	7.57	7.695	7.445	7.54	940973	7.4667	down	down	correct
AMNB.US	American National Bankshares Inc	20190510	37.1	37.34	36.73	37.33	3812	33.9655	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190510	37.05	37.76	36.35	37.12	31164	24.5338	up	up	correct
AMPG.US	AmpliTech Group Inc	20190510	0.0574	0.063	0.055	0.063	401358	1.26	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190510	22.64	22.92	22.105	22.41	188170	22.41	down	down	correct
AMRK.US	A	20190510	12	12.2	11.418	12.2	9116	11.0849	up	up	correct
AMRN.US	Amarin Corporation plc	20190510	17.31	18.28	17.05	17.31	6540168	17.31
AMRS.US	Amyris Inc	20190510	4.48	4.76	4.44	4.54	1017272	4.54	up	down	incorrect
AMSC.US	American Superconductor Corporation	20190510	10.94	11.1839	10.725	11.09	184226	11.09	up	up	correct
AMSF.US	AMERISAFE Inc	20190510	59.22	60.39	58.76	60.34	46826	48.2309	up	up	correct
AMSWA.US	American Software Inc	20190510	13.24	13.24	12.96	13.2	29726	12.4124	down	down	correct
AMTB.US	Amerant Bancorp Inc	20190510	17.71	17.75	17	17.75	37004	17.7196	up	down	incorrect
AMTBB.US	Amerant Bancorp Inc	20190510	12.105	12.105	12.105	12.105	325	12.105
AMTX.US	Aemetis Inc	20190510	1.11	1.14	1.1	1.11	142132	1.11
AMWD.US	American Woodmark Corporation	20190510	90.09	91.315	88.6	91.15	75258	91.15	up	down	incorrect
AMZN.US	Amazon.com Inc	20190510	1898	1903.79	1856	1889.98	5717994	1889.98	down	down	correct
ANAB.US	AnaptysBio Inc	20190510	71.43	75.47	70.36	74.51	228311	74.51	up	up	correct
ANAT.US	American National Group Inc	20190510	115.87	118.5	115.54	117.67	58156	108.3266	up	up	correct
ANDE.US	The Andersons Inc	20190510	29.21	29.64	28.95	29.59	119971	27.3892	up	up	correct
ANGI.US	Angi Inc	20190510	16.37	16.49	15.77	16	2219869	16	down	down	correct
ANGO.US	AngioDynamics Inc	20190510	19.76	19.99	19.18	19.99	272498	19.99	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20190510	39.63	40.45	39.24	39.52	303549	39.52	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20190510	66.1	74	66.0001	73.19	176879	73.19	up	up	correct
ANIX.US	Anixa Biosciences Inc	20190510	4.59	4.6799	4.58	4.58	69160	4.58	down	up	incorrect
ANSS.US	ANSYS Inc	20190510	189.58	192.6	187.51	191.88	312338	191.88	up	up	correct
ANTE.US	AirNet Technology Inc	20190510	1.78	1.85	1.78	1.82	16475	1.82	up	up	correct
ANY.US	Sphere 3D Corp	20190510	2.45	2.48	2.4	2.411	38536	2.411	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190510	11.08	11.08	10.46	10.6	85298	10.6	down	down	correct
APA.US	APA Corporation	20190510	31	31.39	30.24	31.22	4259273	29.8892	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20190510	0.68	0.68	0.61	0.6101	2686	24.404	down	down	correct
APEI.US	American Public Education Inc	20190510	29.59	30.53	29.4	30.38	156161	30.38	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190510	3.35	3.62	3.35	3.62	58997	3.62	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20190510	19.08	19.46	18.92	19.08	458417	19.08
APM.US	Aptorum Group Limited	20190510	21	23.38	21	21.51	4534	21.51	up	up	correct
APOG.US	Apogee Enterprises Inc	20190510	39.39	39.93	38.78	39.77	125366	37.248	up	down	incorrect
APOP.US	Cellect Biotechnology Ltd	20190510	0.7733	0.815	0.7505	0.7638	113117	15.276	down	down	correct
APPF.US	AppFolio Inc	20190510	96.14	97.28	94.8	95.58	78067	95.58	down	down	correct
APPN.US	Appian Corporation	20190510	33.61	35.33	33.24	35.09	492343	35.09	up	up	correct
APPS.US	Digital Turbine Inc	20190510	3.75	3.89	3.65	3.82	878120	3.82	up	up	correct
APTO.US	Aptose Biosciences Inc	20190510	2.18	2.2171	2.11	2.18	71313	2.18
APTX.US	Aptinyx Inc	20190510	3.98	3.98	3.74	3.8	122555	3.8	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190510	0.81	0.839	0.7892	0.8149	282762	11.4086	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190510	2.25	2.25	2.25	2.25	4337	2.25
APYX.US	Apyx Medical Corporation	20190510	6.19	6.25	5.625	5.745	224671	5.745	down	down	correct
AQB.US	AquaBounty Technologies Inc	20190510	2.24	2.24	2.16	2.2	94020	2.2	down	up	incorrect
AQMS.US	Aqua Metals Inc	20190510	2.03	2.14	2	2.07	4168632	2.07	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190510	4.7	5.11	4.6768	5.04	158971	5.04	up	up	correct
ARAV.US	Aravive Inc	20190510	6.11	6.37	6.06	6.0901	11281	6.0901	down	down	correct
ARAY.US	Accuray Incorporated	20190510	4.16	4.16	4.05	4.14	350918	4.14	down	up	incorrect
ARCB.US	ArcBest Corporation	20190510	28.69	28.85	28.05	28.65	243704	27.9438	down	up	incorrect
ARCC.US	Ares Capital Corporation	20190510	17.71	17.83	17.61	17.77	1701142	13.7377	up	up	correct
ARCE.US	Arco Platform Limited	20190510	38.65	40	36.77	38.36	39733	38.36	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190510	6.54	6.7966	6.51	6.68	7219	6.68	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20190510	9.2341	9.2341	9.21	9.21	339	9.21	down	down	correct
ARDX.US	Ardelyx Inc	20190510	3.24	3.28	3.17	3.27	66339	3.27	up	up	correct
AREC.US	American Resources Corporation	20190510	3.5	3.518	2.62	3.5	6462	3.5
ARGX.US	argenx SE	20190510	119.11	120.545	118.19	118.2	213300	118.2	down	down	correct
ARKR.US	Ark Restaurants Corp	20190510	19.64	19.64	19.64	19.64	152	18.6378
ARLP.US	Alliance Resource Partners L.P	20190510	18.51	18.67	18.37	18.46	452433	15.6508	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190510	51.12	53.83	50.95	51.81	1262395	51.81	up	up	correct
AROW.US	Arrow Financial Corporation	20190510	34.14	34.14	33.7	33.81	11055	30.0722	down	down	correct
ARTNA.US	Artesian Resources Corporation	20190510	36.2	36.5611	36.06	36.06	6698	33.7085	down	down	correct
ARTW.US	Art's	20190510	2.156	2.156	2.15	2.15	1361	2.15	down	up	incorrect
ARVN.US	Arvinas Inc	20190510	22	22.72	21.08	22.17	114110	22.17	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190510	19.22	19.99	19.05	19.51	1436509	19.51	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190510	24.64	24.64	24.64	24.64	0	19.7933
ASLE.US	AerSale Corporation	20190510	9.84	9.85	9.83	9.85	50301	9.85	up	up	correct
ASLEW.US	AerSale Corporation	20190510	0.31	0.31	0.31	0.31	15000	0.31
ASLN.US	ASLAN Pharmaceuticals Limited	20190510	3.81	3.81	3.7	3.7	211	3.7	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20190510	16.09	17.735	16.09	16.82	252206	16.82	up	up	correct
ASML.US	ASML Holding N.V	20190510	198.11	200	195.43	198.74	780170	195.0479	up	down	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20190510	24.8	24.85	24.27	24.29	30979	24.29	down	down	correct
ASPU.US	Aspen Group Inc	20190510	4.2	4.2	4.03	4.1025	50252	4.1025	down	down	correct
ASRT.US	Assertio Holdings Inc	20190510	4.74	4.74	4.27	4.41	713326	17.64	down	down	correct
ASRV.US	AmeriServ Financial Inc	20190510	4.19	4.21	4.137	4.165	10595	3.8866	down	down	correct
ASTC.US	Astrotech Corporation	20190510	4	4.07	3.84	3.84	8955	3.84	down	down	correct
ASTE.US	Astec Industries Inc	20190510	32.81	33.0168	32.03	32.81	166370	31.8842
ASUR.US	Asure Software Inc	20190510	7.74	7.945	7.21	7.47	486464	7.47	down	down	correct
ASYS.US	Amtech Systems Inc	20190510	5.85	6.42	5.76	6.37	81787	6.37	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20190510	6.91	7.1	6.91	7.07	163542	6.0056	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20190510	9.78	9.78	9.75	9.76	1900	9.76	down	down	correct
ATEC.US	Alphatec Holdings Inc	20190510	3.85	4.14	3.6582	4.08	644988	4.08	up	up	correct
ATEX.US	Anterix Inc	20190510	39.81	40.78	39.66	39.95	54625	39.95	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20190510	1.64	1.72	1.64	1.69	16815	1.69	up	up	correct
ATHX.US	Athersys Inc	20190510	1.59	1.68	1.55	1.65	795203	1.65	up	up	correct
ATIF.US	ATIF Holdings Limited	20190510	4.5	4.54	4.17	4.46	3124	4.46	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20190510	3.24	3.24	3.22	3.228	1093	3.228	down	down	correct
ATLO.US	Ames National Corporation	20190510	28.3616	28.7	28.3616	28.7	10017	25.8242	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190510	0.0025	0.0025	0.0023	0.0025	370500	0.0025
ATNF.US	180 Life Sciences Corp	20190510	10.4044	10.42	10.4	10.4	54420	10.4	down	down	correct
ATNI.US	ATN International Inc	20190510	61.05	62.45	60.64	62.38	32144	60.3408	up	up	correct
ATNX.US	Athenex Inc	20190510	12.95	14.48	12.95	14.26	790096	14.26	up	up	correct
ATOM.US	Atomera Incorporated	20190510	3.91	3.9922	3.36	3.75	105203	3.75	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20190510	2.69	2.74	2.58	2.59	243980	2.59	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20190510	27.35	27.35	25.83	26	1321645	26	down	down	correct
ATRC.US	AtriCure Inc	20190510	29.56	30.325	28.8	29.61	127637	29.61	up	up	correct
ATRI.US	Atrion Corporation	20190510	877.89	884.4	875.1	882.95	6410	859.3907	up	up	correct
ATRO.US	Astronics Corporation	20190510	39.55	39.65	39.13	39.47	450987	39.47	down	up	incorrect
ATRS.US	Antares Pharma Inc	20190510	2.96	2.96	2.85	2.91	1554796	2.91	down	down	correct
ATSG.US	Air Transport Services Group Inc	20190510	22.52	22.65	22.035	22.32	457504	22.32	down	down	correct
ATVI.US	Activision Blizzard Inc	20190510	46.56	46.63	43.52	46.02	5415428	45.499	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20190510	4.45	4.64	4.2	4.64	3769	4.64	up	down	incorrect
ATXS.US	Astria Therapeutics Inc	20190510	45.42	46.02	43.86	45.06	23183	45.06	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190510	1.17	1.17	1.17	1.17	4000	1.17
AUB.US	Atlantic Union Bankshares Corporation	20190510	36.34	36.68	35.82	36.62	142468	33.6001	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20190510	39.54	39.54	35.88	37.75	2798	35.2419	down	down	correct
AUDC.US	AudioCodes Ltd	20190510	14.11	14.39	13.999	14.35	133367	13.9699	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20190510	3.825	4.47	3.825	4.017	4345	4.017	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20190510	6.15	6.3201	6.1	6.23	468942	6.23	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20190510	21.77	23.8675	21.16	23.19	266132	23.19	up	up	correct
AUTO.US	AutoWeb Inc	20190510	3.13	3.27	3.01	3.195	26751	3.195	up	up	correct
AVAV.US	AeroVironment Inc	20190510	65.57	66.25	64.22	65.84	121967	65.84	up	up	correct
AVCO.US	Avalon GloboCare Corp	20190510	2.4	2.52	2.3514	2.5	96245	2.5	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190510	10.335	10.3351	10.335	10.3351	303	10.3351	up	up	correct
AVCTW.US	AVCTW	20190510	0.3099	0.3099	0.3079	0.3079	900	0.3079	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20190510	1.17	1.21	1.09	1.21	332843	1.21	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190510	0.9005	0.91	0.884	0.8923	2019178	8.923	down	down	correct
AVGO.US	Broadcom Inc	20190510	303.23	305.405	296.66	303.96	2102486	274.2908	up	up	correct
AVGR.US	Avinger Inc	20190510	0.6	0.6447	0.5701	0.5812	365900	5.812	down	down	correct
AVID.US	Avid Technology Inc	20190510	8.24	8.38	7.89	8.15	585143	8.15	down	down	correct
AVNW.US	Aviat Networks Inc	20190510	13.11	13.47	13	13.4091	11398	6.7046	up	up	correct
AVRO.US	AVROBIO Inc	20190510	19.56	20.42	19.0926	19.54	64353	19.54	down	down	correct
AVT.US	Avnet Inc	20190510	45.1	45.63	44.41	45.37	497297	42.4343	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190510	4.88	5.03	4.77	5.02	146200	5.02	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20190510	3	3.14	2.9903	3.1	307732	3.1	up	up	correct
AWH.US	Aspira Women's Health Inc	20190510	1.2	1.3433	1.2	1.33	34982	1.33	up	up	correct
AWRE.US	Aware Inc	20190510	3.3299	3.35	3.25	3.25	6130	3.25	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190510	1.21	1.21	1.16	1.19	36540	23.8	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20190510	19.99	20.965	19.16	20.63	337573	20.63	up	up	correct
AXGN.US	AxoGen Inc	20190510	23.85	24.15	21.47	23.48	649654	23.48	down	down	correct
AXLA.US	Axcella Health Inc	20190510	13.77	14	12.75	13.92	214194	13.92	up	up	correct
AXNX.US	Axonics Inc	20190510	29.59	30.4	29	29.95	419193	29.95	up	down	incorrect
AXON.US	Axon Enterprise Inc	20190510	67	68.8	61.71	63.73	1814865	63.73	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20190510	19.6	21.82	19.3	21.05	1615654	21.05	up	down	incorrect
AXTI.US	AXT Inc	20190510	5.39	5.45	5.28	5.43	209051	5.43	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190510	20.46	21.08	20.46	20.7	1017733	17.7463	up	down	incorrect
AYRO.US	Ayro Inc	20190510	0.89	0.94	0.795	0.86	93551	8.6	down	down	correct
AYTU.US	Aytu Biopharma Inc	20190510	2.32	2.33	2.18	2.21	22453	22.1	down	down	correct
AZN.US	AstraZeneca PLC	20190510	38.06	38.15	37.39	37.65	8515679	35.2609	down	down	correct
AZPN.US	Aspen Technology Inc	20190510	115.33	117.27	113.27	116.9	566059	116.9	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20190510	2.7	2.7975	2.58	2.58	9888	25.8	down	down	correct
BAND.US	Bandwidth Inc	20190510	73.26	74.695	72.2314	74.43	219340	74.43	up	down	incorrect
BANF.US	BancFirst Corporation	20190510	56.29	56.615	55.8194	56.45	78133	52.903	up	up	correct
BANR.US	Banner Corporation	20190510	54.16	54.25	52.97	54.09	161137	48.6423	down	down	correct
BANX.US	StoneCastle Financial Corp	20190510	21.98	22	21.75	21.88	8222	18.0548	down	down	correct
BATRA.US	The Liberty Braves Group	20190510	27.37	27.5	26.97	27.41	27993	27.41	up	up	correct
BATRK.US	The Liberty Braves Group	20190510	27.14	27.45	26.91	27.29	73839	27.29	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20190510	16.04	16.1213	15.24	15.76	5172730	14.795	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20190510	4.46	5.29	4.39	5.16	3629777	5.16	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20190510	3.61	3.65	3.52	3.61	81908	3.3498
BBI.US	Brickell Biotech Inc	20190510	1.14	1.1736	1.14	1.15	78526	8.05	up	up	correct
BBIG.US	Vinco Ventures Inc	20190510	3.88	3.88	3.5175	3.8001	12262	3.8001	down	down	correct
BBQ.US	BBQ Holdings Inc	20190510	5.1003	5.1003	4.85	5.02	3957	5.02	down	down	correct
BBSI.US	Barrett Business Services Inc	20190510	75.81	75.84	74.16	75.68	31826	72.1142	down	down	correct
BCACW.US	Brookline Capital Acquisition Corp	20190510	0.18	0.18	0.1793	0.18	154968	0.18
BCBP.US	BCB Bancorp Inc	20190510	12.879	13.08	12.84	13.03	12233	11.5289	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190510	4.02	4.02	3.85	3.95	45683	3.95	down	down	correct
BCML.US	BayCom Corp	20190510	23.95	24.39	23.52	23.52	10073	23.52	down	down	correct
BCOR.US	Blucora Inc	20190510	32.11	32.54	30.86	32.01	352976	32.01	down	down	correct
BCOV.US	Brightcove Inc	20190510	9.57	9.87	9.5375	9.77	157980	9.77	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190510	7.269	7.269	7.269	7.269	0	7.269
BCPC.US	Balchem Corporation	20190510	99.34	100.61	98.69	100.32	73316	98.9102	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190510	7.75	8.08	7.6	8.06	924638	8.06	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20190510	0.0614	0.0614	0.0597	0.0613	6450	18.39	down	down	correct
BDREX.US	BDREX	20190510	10.64	10.64	10.64	10.64	0	1.8145
BDRWX.US	BDRWX	20190510	10.65	10.65	10.65	10.65	0	1.8069
BDSI.US	BioDelivery Sciences International Inc	20190510	4.95	4.99	4.81	4.96	1590342	4.96	up	down	incorrect
BECN.US	Beacon Roofing Supply Inc	20190510	39.27	39.27	37.855	38.85	704024	38.85	down	down	correct
BEEM.US	Beam Global	20190510	5.34	5.35	5.25	5.25	11378	5.25	down	down	correct
BEEMW.US	Beam Global	20190510	1.43	1.43	1.26	1.26	380	1.26	down	down	correct
BELFA.US	Bel Fuse Inc	20190510	18.29	18.345	18	18	1877	17.1677	down	down	correct
BELFB.US	Bel Fuse Inc	20190510	21.65	21.65	21.16	21.18	59791	20.0814	down	down	correct
BFC.US	Bank First Corporation	20190510	65.99	65.99	64.55	65.9	8530	63.4257	down	down	correct
BFIIW.US	BurgerFi International LLC	20190510	0.21	0.22	0.21	0.22	5000	0.22	up	up	correct
BFIN.US	BankFinancial Corporation	20190510	15.05	15.28	14.87	15.15	33765	13.7223	up	up	correct
BFST.US	Business First Bancshares Inc	20190510	24.69	25.4	24.5	24.5	24374	23.1697	down	down	correct
BGCP.US	BGC Partners Inc	20190510	4.95	5	4.84	4.89	3304361	4.3006	down	down	correct
BGFDX.US	BGFDX	20190510	24.53	24.53	24.53	24.53	0	21.6446
BGFLX.US	BGFLX	20190510	24.53	24.53	24.53	24.53	0	21.529
BGFTX.US	BGFTX	20190510	24.48	24.48	24.48	24.48	0	21.7131
BGFV.US	Big 5 Sporting Goods Corporation	20190510	2.34	2.39	2.3	2.37	159378	1.9242	up	up	correct
BGNE.US	BeiGene Ltd	20190510	125.97	138	123.11	134.22	532407	134.22	up	up	correct
BHF.US	Brighthouse Financial Inc	20190510	39.31	39.72	38.68	39.35	1202932	39.35	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20190510	25.75	25.8	25.659	25.78	25809	21.9449	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20190510	26.43	26.52	26.39	26.48	23683	22.3711	up	up	correct
BHTG.US	BioHiTech Global Inc	20190510	2.62	2.7	2.62	2.7	899	2.7	up	up	correct
BIDU.US	Baidu Inc	20190510	158	158.99	154.69	156.75	3210112	156.75	down	down	correct
BIIB.US	Biogen Inc	20190510	227.68	228.5	222.58	226.23	1899521	226.23	down	down	correct
BILI.US	Bilibili Inc	20190510	17.17	17.5	16.58	17.1	3930925	17.1	down	down	correct
BIMI.US	BIMI International Medical Inc	20190510	3.48	3.52	3.135	3.1956	47653	3.1956	down	down	correct
BIOC.US	Biocept Inc	20190510	0.97	0.9709	0.89	0.9118	75603	9.118	down	down	correct
BIOL.US	BIOLASE Inc	20190510	2.02	2.0975	2	2.04	27468	2.04	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190510	4.8	4.8	4.5728	4.61	13761	4.61	down	down	correct
BIVI.US	BioVie Inc	20190510	0.11	0.11	0.1	0.11	696	13.75
BJRI.US	BJ's Restaurants Inc	20190510	49.38	49.7	48.97	49.48	345535	48.9489	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20190510	6.22	6.25	6.2046	6.22	184644	4.4996
BKEP.US	Blueknight Energy Partners L.P	20190510	1.16	1.18	1.1418	1.18	98363	0.9292	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20190510	5.67	5.68	5.6318	5.66	4533	4.2479	down	down	correct
BKNG.US	Booking Holdings Inc	20190510	1825	1859.995	1765.6188	1829.85	1168406	1829.85	up	up	correct
BKR.US	Baker Hughes Company	20190510	22.52	22.57	22.04	22.32	3950586	20.2592	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20190510	19.792	19.792	19	19	1159	17.172	down	down	correct
BKYI.US	BIO	20190510	1.324	1.34	1.301	1.32	1488	10.56	down	down	correct
BL.US	BlackLine Inc	20190510	48.25	50.075	47.8	50.04	373377	50.04	up	down	incorrect
BLBD.US	Blue Bird Corporation	20190510	18	19.09	17.39	18.89	129989	18.89	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190510	3.05	3.12	2.99	3.09	541332	30.9	up	up	correct
BLDP.US	Ballard Power Systems Inc	20190510	3.3	3.43	3.3	3.43	624643	3.43	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20190510	16.9	17.4	16.01	16.57	176068	16.57	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190510	5.97	6.2	5.6152	5.97	444353	5.97
BLKB.US	Blackbaud Inc	20190510	79.21	80.605	77.85	80.44	216530	79.9629	up	up	correct
BLMN.US	Bloomin' Brands Inc	20190510	19.85	20.14	19.71	20.14	857244	19.7287	up	up	correct
BLNK.US	Blink Charging Co	20190510	2.93	2.93	2.82	2.89	216913	2.89	down	down	correct
BLNKW.US	BLNKW	20190510	0.97	0.98	0.9	0.9299	7366	0.9299	down	up	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20190510	0.68	0.68	0.65	0.6507	6090	9.7605	down	down	correct
BLRX.US	BioLineRx Ltd	20190510	0.361	0.37	0.36	0.37	30529	5.55	up	up	correct
BLU.US	BELLUS Health Inc	20190510	1.06	1.07	1.06	1.07	4140	3.852	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20190510	9.79	9.79	9.79	9.79	0	9.0457
BLUE.US	bluebird bio Inc	20190510	132.3843	133.8136	128.4362	133.1439	379056	86.2331	up	down	incorrect
BMRA.US	Biomerica Inc	20190510	2.2585	2.37	2.235	2.37	21278	2.37	up	up	correct
BMRC.US	Bank of Marin Bancorp	20190510	41.73	42.3	41.36	42.11	43467	39.5812	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20190510	82.92	83.045	81.31	82.43	1241753	82.43	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20190510	38.34	38.7	38.06	38.65	35790	35.7753	up	up	correct
BNFT.US	Benefitfocus Inc	20190510	32.2	32.445	30.95	32.01	333233	32.01	down	down	correct
BNGO.US	Bionano Genomics Inc	20190510	3.681	3.7	3.44	3.44	21048	3.44	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190510	2.39	2.39	2.39	2.39	273	2.39
BNSO.US	Bonso Electronics International Inc	20190510	2.6076	2.6076	2.4301	2.6	2767	2.6	down	down	correct
BNTC.US	Benitec Biopharma Inc	20190510	1.86	1.8807	1.86	1.86	106	27.9
BOCH.US	Bank of Commerce Holdings	20190510	10.52	10.58	10.32	10.58	23979	10.0179	up	up	correct
BOKF.US	BOK Financial Corporation	20190510	84	84.57	83.33	84.53	173106	78.9219	up	up	correct
BOMN.US	Boston Omaha Corporation	20190510	26.63	27.06	26.63	27.06	22539	27.06	up	up	correct
BOOM.US	DMC Global Inc	20190510	69.06	69.06	66.43	68.1	235835	67.3521	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20190510	2.5	2.5999	2.5	2.59	13189	2.59	up	down	incorrect
BOXL.US	Boxlight Corporation	20190510	4.2	4.2698	3.97	4.05	106876	4.05	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20190510	81.77	83.78	79.69	83.66	537566	83.66	up	up	correct
BPOP.US	Popular Inc	20190510	56.65	57.12	56.03	56.95	473989	52.4726	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190510	25.5	25.6375	25.5	25.58	8119	21.9358	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190510	26.5989	26.89	26.5989	26.89	2290	23.4105	up	up	correct
BPRN.US	The Bank of Princeton	20190510	28.75	29.35	28.5001	29.02	5348	27.7488	up	down	incorrect
BPTH.US	Bio	20190510	16	16.49	15.32	15.97	182542	15.97	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190510	19.86	19.98	19.69	19.96	1654100	16.687	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20190510	25.18	25.18	25.04	25.05	17400	20.8479	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190510	0.415	0.415	0.415	0.415	1170	0.415
BRID.US	Bridgford Foods Corporation	20190510	28.6	29.17	27.48	29.17	6832	29.17	up	down	incorrect
BRKL.US	Brookline Bancorp Inc	20190510	15.35	15.5	15.16	15.46	164688	14.1468	up	down	incorrect
BRKR.US	Bruker Corporation	20190510	42.28	43.19	41.6909	42.94	901521	42.582	up	up	correct
BRKS.US	Brooks Automation Inc	20190510	37.94	39.08	37.39	38.93	432610	38.167	up	up	correct
BROG.US	Brooge Energy Limited	20190510	10.04	10.05	10.04	10.05	3100	10.05	up	up	correct
BROGW.US	Brooge Energy Limited	20190510	0.23	0.2302	0.225	0.23	11351	0.23
BRPM.US	B. Riley Principal 150 Merger Corp	20190510	9.7	9.7	9.7	9.7	0	9.7
BRQS.US	Borqs Technologies Inc	20190510	3.67	3.78	3.67	3.78	4112	3.78	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190510	0.365	0.4	0.36	0.3899	217707	1559.6	up	up	correct
BRY.US	Berry Corporation	20190510	11.39	11.56	11.035	11.48	322358	10.3542	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20190510	17.47	17.7	17.22	17.46	32607	15.7528	down	down	correct
BSGM.US	BioSig Technologies Inc	20190510	8.75	9	8.71	8.92	316645	8.92	up	up	correct
BSQR.US	BSQUARE Corporation	20190510	1.9401	2	1.9401	2	1970	2	up	up	correct
BSRR.US	Sierra Bancorp	20190510	27	27	26.635	26.83	18389	24.5969	down	down	correct
BSVN.US	Bank7 Corp	20190510	17.5	17.68	17.5	17.68	1104	16.0699	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20190510	10.88	11.61	10.71	11.43	34723	11.43	up	up	correct
BTB.US	Bit Brother Limited	20190510	1.84	1.88	1.78	1.85	97400	1.85	up	up	correct
BTBT.US	Bit Digital Inc	20190510	5.6	5.88	5.0101	5.23	11342	5.23	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20190510	0.51	0.54	0.43	0.48	11714	4.8	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20190510	0.78	0.8299	0.78	0.82	39201	0.82	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190510	3.3857	3.3857	3.3635	3.3635	652	6.727	down	down	correct
BUSE.US	First Busey Corporation	20190510	25.98	26.24	25.72	26.24	86561	23.7253	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190510	6.6462	6.7902	6.6462	6.66	4329	6.66	up	up	correct
BWAY.US	BrainsWay Ltd	20190510	10.824	10.88	10.5	10.8	14531	10.8	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20190510	11.05	11.09	10.825	11.03	69009	11.03	down	down	correct
BWEN.US	Broadwind Inc	20190510	1.78	1.84	1.78	1.8062	6160	1.8062	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20190510	28.95	29.46	28.8	29.16	30448	27.1954	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190510	9.95	9.95	9.95	9.95	25000	8.9395
BYFC.US	Broadway Financial Corporation	20190510	1.32	1.34	1.27	1.3363	8234	1.3363	up	up	correct
BYND.US	Beyond Meat Inc	20190510	69.09	69.3323	61.6	66.22	4888033	66.22	down	down	correct
BYRN.US	Byrna Technologies Inc	20190510	1.482	1.482	1.4	1.482	18209	1.482
BYSI.US	BeyondSpring Inc	20190510	14.4	15.28	14.286	15.26	19563	15.26	up	up	correct
BZUN.US	Baozun Inc	20190510	42.84	42.9913	40.26	42.35	1832430	42.35	down	down	correct
CAAS.US	China Automotive Systems Inc	20190510	2.56	2.6	2.51	2.52	5963	2.52	down	up	incorrect
CAC.US	Camden National Corporation	20190510	45.085	45.94	45.085	45.75	19992	42.0999	up	up	correct
CACC.US	Credit Acceptance Corporation	20190510	488	491.49	480.47	486.38	89281	486.38	down	down	correct
CADCX.US	CADCX	20190510	25.89	25.89	25.89	25.89	0	22.4758
CADEX.US	CADEX	20190510	25.89	25.89	25.89	25.89	0	22.5877
CADFX.US	CION Ares Diversified Credit Fund W	20190510	25.89	25.89	25.89	25.89	0	22.4971
CADUX.US	CADUX	20190510	25.89	25.89	25.89	25.89	0	22.4925
CADWX.US	CADWX	20190510	25.89	25.89	25.89	25.89	0	23.7782
CAKE.US	The Cheesecake Factory Incorporated	20190510	47.57	47.98	47.415	47.77	625624	46.0783	up	up	correct
CALA.US	Calithera Biosciences Inc	20190510	6.04	6.325	5.88	6.06	95578	6.06	up	up	correct
CALB.US	California BanCorp	20190510	19.16	19.35	19.1	19.1	48806	19.1	down	down	correct
CALM.US	Cal	20190510	42.38	43.07	42.12	43.05	330252	43.0112	up	up	correct
CAMP.US	CalAmp Corp	20190510	13.58	13.76	13.3961	13.74	217734	13.74	up	down	incorrect
CAMT.US	Camtek Ltd	20190510	9.79	9.88	9.69	9.83	83907	9.6395	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20190510	0.411	0.4345	0.41	0.4195	5527	4.1949	up	up	correct
CAR.US	Avis Budget Group Inc	20190510	34.26	34.3	33.07	33.98	737438	33.98	down	down	correct
CARA.US	Cara Therapeutics Inc	20190510	19.06	19.73	18.71	18.81	1003653	18.81	down	down	correct
CARE.US	Carter Bankshares Inc	20190510	19.8	19.93	19.77	19.93	26609	19.7883	up	down	incorrect
CARG.US	CarGurus Inc	20190510	42.3	42.82	37.21	39.25	3339178	39.25	down	down	correct
CARV.US	Carver Bancorp Inc	20190510	3.4001	3.5	3.4001	3.5	988	3.5	up	up	correct
CASA.US	Casa Systems Inc	20190510	6.82	6.84	6.56	6.78	360262	6.78	down	down	correct
CASH.US	Meta Financial Group Inc	20190510	26.27	26.99	26.15	26.96	312532	26.5123	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20190510	3.29	3.39	3.26	3.36	210365	3.36	up	up	correct
CASS.US	Cass Information Systems Inc	20190510	47.99	48.06	47.43	47.82	15930	44.7668	down	down	correct
CASY.US	Casey's General Stores Inc	20190510	132.81	135.58	131.7611	134.88	411080	132.3868	up	down	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20190510	7.57	7.67	7.31	7.51	139133	45.06	down	down	correct
CATC.US	Cambridge Bancorp	20190510	81.98	83.39	81	81.98	8385	75.9968
CATY.US	Cathay General Bancorp	20190510	36.79	37.22	36.46	37.2	473294	33.8793	up	up	correct
CBAN.US	Colony Bankcorp Inc	20190510	17.2	17.7495	17.0375	17.69	54291	16.5468	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20190510	0.9415	0.999	0.92	0.93	90205	0.93	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190510	12.8	13.07	12.56	13	410130	13	up	up	correct
CBFV.US	CB Financial Services Inc	20190510	24	24.01	23.61	23.7	7253	21.1622	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20190510	8.67	8.95	8.46	8.6	134251	8.6	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190510	1.57	1.67	1.5	1.67	11298	1.67	up	up	correct
CBNK.US	Capital Bancorp Inc	20190510	11.83	11.83	11.82	11.83	1778	11.7824
CBOE.US	Cboe Global Markets Inc	20190510	103.39	104.14	102.22	103.42	724084	99.7296	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190510	169.5	170.34	168.44	169.53	232112	156.0099	up	up	correct
CBSH.US	Commerce Bancshares Inc	20190510	57.0952	57.8285	56.6	57.6572	335413	49.9812	up	up	correct
CBTX.US	CBTX Inc	20190510	27.82	28.48	27.28	28.1	27042	26.8707	up	up	correct
CCB.US	Coastal Financial Corporation	20190510	16.81	17	16.4375	16.98	7318	16.98	up	up	correct
CCBG.US	Capital City Bank Group Inc	20190510	23.58	23.97	23.57	23.9	10959	22.4212	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190510	20.21	20.26	19.95	20.06	56212	16.2807	down	down	correct
CCEL.US	Cryo	20190510	7	7.115	7	7.11	1590	7.11	up	down	incorrect
CCEP.US	Coca	20190510	53.67	54.84	53.54	54.69	1065495	50.4373	up	down	incorrect
CCLFX.US	CCLFX	20190510	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190510	3.32	3.3853	3.3107	3.33	72054	3.0873	up	up	correct
CCMP.US	CMC Materials Inc	20190510	114.18	114.49	110.52	113.03	351465	109.0233	down	down	correct
CCNC.US	Code Chain New Continent Limited	20190510	1.7	1.72	1.6	1.69	19042	1.69	down	up	incorrect
CCNE.US	CNB Financial Corporation	20190510	28.2	28.84	28.2	28.5	6910	26.2998	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20190510	57.19	57.81	56.5	57.63	186833	51.3542	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20190510	8.05	8.18	7.96	8.14	96908	8.14	up	up	correct
CCXI.US	ChemoCentryx Inc	20190510	12.14	12.48	12.06	12.33	174376	12.33	up	down	incorrect
CDEV.US	Centennial Resource Development Inc	20190510	10.06	10.2	9.845	9.98	3110871	9.98	down	up	incorrect
CDK.US	CDK Global Inc	20190510	52.46	52.95	51.85	52.46	897299	50.6142
CDLX.US	Cardlytics Inc	20190510	16.51	22	16.51	21.25	1527846	21.25	up	up	correct
CDMO.US	Avid Bioservices Inc	20190510	3.7	3.85	3.6593	3.7	279918	3.7
CDNA.US	CareDx Inc	20190510	32.63	33.7	30.95	32.27	1472667	32.27	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190510	68.45	69.52	67.48	69.36	1736863	69.36	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20190510	2.11	2.15	2	2.11	78813	2.11
CDW.US	CDW Corporation	20190510	105.02	106.86	104	106.55	836483	103.359	up	up	correct
CDXC.US	ChromaDex Corporation	20190510	4.71	4.95	4.68	4.83	245641	4.83	up	up	correct
CDXS.US	Codexis Inc	20190510	19.64	19.83	19.04	19.76	440224	19.76	up	down	incorrect
CDZI.US	Cadiz Inc	20190510	10.17	10.3	10.1	10.27	56929	10.27	up	up	correct
CECE.US	CECO Environmental Corp	20190510	9.23	9.43	9.12	9.42	232738	9.42	up	up	correct
CEDAX.US	CEDAX	20190510	24.46	24.46	24.46	24.46	0	22.2187
CEDIX.US	Destra International & Event	20190510	24.46	24.46	24.46	24.46	0	21.6925
CEDLX.US	CEDLX	20190510	24.45	24.45	24.45	24.45	0	22.3206
CEDTX.US	CEDTX	20190510	24.44	24.44	24.44	24.44	0	22.4068
CELC.US	Celcuity Inc	20190510	22.04	22.25	22.04	22.25	1960	22.25	up	up	correct
CELH.US	Celsius Holdings Inc	20190510	4.4	4.58	4.35	4.57	48452	4.57	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20190510	7.6	7.72	7.34	7.67	30579	7.67	up	up	correct
CENT.US	Central Garden & Pet Company	20190510	28.76	29.13	28.39	29.09	216437	29.09	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20190510	26.4	26.75	25.96	26.7	320913	26.7	up	down	incorrect
CENX.US	Century Aluminum Company	20190510	7.81	7.93	7.715	7.88	900239	7.88	up	up	correct
CERC.US	Cerecor Inc	20190510	4.88	5.03	4.77	5.02	146182	5.02	up	down	incorrect
CERN.US	Cerner Corporation	20190510	68.23	69.28	67.61	68.94	2279113	66.8838	up	up	correct
CERS.US	Cerus Corporation	20190510	5.5	5.665	5.42	5.54	1921606	5.54	up	up	correct
CETX.US	Cemtrex Inc	20190510	0.3134	0.3134	0.285	0.31	5945	2.48	down	up	incorrect
CETXP.US	Cemtrex Inc	20190510	1.43	1.43	1.43	1.43	102	1.2352
CEVA.US	CEVA Inc	20190510	24.15	24.44	23.73	24.21	74213	24.21	up	up	correct
CFBK.US	CF Bankshares Inc	20190510	12.55	12.6	12.52	12.6	5310	12.4872	up	up	correct
CFFI.US	C&F Financial Corporation	20190510	47.1	48.71	47.1	48.71	954	44.213	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20190510	13.85	13.92	13.72	13.88	206538	12.0715	up	up	correct
CFMS.US	Conformis Inc	20190510	3.36	3.84	3.36	3.69	2715384	3.69	up	down	incorrect
CFRX.US	ContraFect Corporation	20190510	0.558	0.5699	0.51	0.514	231934	5.14	down	down	correct
CG.US	The Carlyle Group Inc	20190510	20.51	20.71	20.38	20.62	405610	18.89	up	down	incorrect
CGBD.US	TCG BDC Inc	20190510	15.45	15.5	15.31	15.32	211121	10.7765	down	down	correct
CGC.US	Canopy Growth Corporation	20190510	46.84	47.51	45.88	47.48	4451309	47.48	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190510	24.9	24.9	24.9	24.9	0	21.4384
CGEN.US	Compugen Ltd	20190510	3.59	3.66	3.51	3.58	52656	3.58	down	down	correct
CGNX.US	Cognex Corporation	20190510	46.5	47.06	45.6	46.81	1026228	45.1274	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190510	12.95	12.95	12.5267	12.67	49273	10.2226	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20190510	0.8286	0.843	0.79	0.7952	27134	7.952	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190510	2.64	2.64	2.5	2.63	3004	2.63	down	down	correct
CHCO.US	City Holding Company	20190510	78.97	79.28	78.16	79.13	31278	73.0675	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190510	96.6	98.19	94.9	97.51	222103	96.4418	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190510	33.15	33.83	33.11	33.5	147258	33.5	up	up	correct
CHEK.US	Check	20190510	2.434	2.46	2.28	2.31	97933	2.31	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20190510	10.56	10.56	10.43	10.52	134904	8.4351	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20190510	116.68	118.95	116.39	118.63	435300	118.63	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20190510	47.89	47.98	46.6479	47.98	9771	44.2325	up	up	correct
CHNR.US	China Natural Resources Inc	20190510	1.77	1.88	1.7112	1.74	51571	1.74	down	down	correct
CHRS.US	Coherus BioSciences Inc	20190510	16.25	18.45	15.97	17.47	1610230	17.47	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190510	82.56	82.56	80.51	81.73	1349264	76.5971	down	down	correct
CHSCL.US	CHS Inc	20190510	27.68	27.7	27.63	27.65	17199	23.0084	down	up	incorrect
CHSCM.US	CHS Inc	20190510	26.07	26.09	25.92	25.95	17052	21.8183	down	down	correct
CHSCN.US	CHS Inc	20190510	26.48	26.51	26.42	26.42	5485	22.0446	down	down	correct
CHSCO.US	CHS Inc	20190510	27.61	27.61	27.38	27.58	8522	22.712	down	down	correct
CHSCP.US	CHS Inc	20190510	28.7586	28.8484	28.67	28.7	10659	23.7922	down	down	correct
CHTR.US	Charter Communications Inc	20190510	372.37	378.3	369.8	377.89	593960	377.89	up	up	correct
CHUY.US	Chuy's Holdings Inc	20190510	22.94	23.47	22.545	22.82	140092	22.82	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20190510	8.21	8.21	8.07	8.21	200312	6.4037
CHX.US	ChampionX Corporation	20190510	38.04	38.3874	37.41	37.87	396586	37.87	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20190510	11.07	11.14	10.93	11.01	256135	8.9181	down	up	incorrect
CIDM.US	Cinedigm Corp	20190510	1.86	1.93	1.841	1.93	34851	1.93	up	up	correct
CIGI.US	Colliers International Group Inc	20190510	60.61	61.67	60.61	61.43	152457	61.23	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20190510	94.62	96.49	94.3515	96.41	449105	89.8698	up	up	correct
CIVB.US	Civista Bancshares Inc	20190510	22.58	22.92	22.29	22.85	28041	21.4927	up	up	correct
CIZN.US	Citizens Holding Company	20190510	21.02	22.8319	20.16	20.16	1593	17.7334	down	up	incorrect
CJJD.US	China Jo	20190510	1.14	1.17	1.11	1.11	576004	1.11	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20190510	4.7	5.05	4.4801	5	268831	5	up	up	correct
CLAR.US	Clarus Corporation	20190510	13.7062	13.7661	13.2872	13.7561	138687	13.5412	up	up	correct
CLBK.US	Columbia Financial Inc	20190510	15.56	15.76	15.52	15.76	196318	15.76	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20190510	2.93	2.97	2.83	2.84	17401	2.84	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20190510	3.5	3.5	3.26	3.35	496249	3.35	down	down	correct
CLFD.US	Clearfield Inc	20190510	14.2512	14.54	14.2385	14.36	4493	14.36	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190510	5.38	5.38	5.1	5.1001	2199	5.1001	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20190510	0.75	0.92	0.75	0.87	114896	0.87	up	down	incorrect
CLLS.US	Cellectis S.A	20190510	18.97	19.1273	18.6101	19	47970	19	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190510	3.95	4.09	3.7601	3.96	456425	3.96	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20190510	3.04	3.07	2.82	2.95	1560629	2.95	down	down	correct
CLNN.US	Clene Inc	20190510	10.22	10.22	10.22	10.22	180	10.22
CLPS.US	CLPS Incorporation	20190510	6.8916	7.1	6.8916	6.98	2716	6.98	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20190510	3.2	3.55	3.2	3.44	357761	3.44	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20190510	2.16	2.345	2.16	2.245	52655	2.245	up	up	correct
CLRO.US	ClearOne Inc	20190510	2.17	2.23	2.17	2.22	8752	2.22	up	up	correct
CLSD.US	Clearside Biomedical Inc	20190510	1.2	1.22	1.16	1.18	267278	1.18	down	down	correct
CLSK.US	CleanSpark Inc	20190510	2.75	2.95	2.75	2.9	16632	29	up	up	correct
CLSN.US	Celsion Corporation	20190510	2.14	2.2	2.11	2.16	123950	2.16	up	down	incorrect
CLVS.US	Clovis Oncology Inc	20190510	19.31	19.64	18.77	19.28	981655	19.28	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20190510	1.864	1.9092	1.816	1.856	52835	1.1981	down	up	incorrect
CLXT.US	Calyxt Inc	20190510	15.98	16.48	15.77	15.98	41060	15.98
CMCO.US	Columbus McKinnon Corporation	20190510	37.24	37.41	36.47	37.18	48177	36.6025	down	down	correct
CMCSA.US	Comcast Corporation	20190510	42.7	43.22	42.22	43.15	12931630	41.0617	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20190510	19.34	19.35	19.34	19.35	134	42.6054	up	up	correct
CME.US	CME Group Inc	20190510	179.9	183.03	179.385	182.94	1532966	167.7954	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190510	17.45	17.45	17	17.25	1145200	17.25	down	down	correct
CMII.US	CM Life Sciences II Inc	20190510	0.034	0.034	0.034	0.034	0	0.034
CMLS.US	Cumulus Media Inc	20190510	16.6	18	16.25	17	40276	17	up	down	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190510	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190510	88.64	88.64	88.64	88.64	0	88.64
CMPR.US	Cimpress plc	20190510	89.56	89.6	87.625	89.36	110406	89.36	down	down	correct
CMRX.US	Chimerix Inc	20190510	2.85	3.13	2.85	3.12	671131	3.12	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190510	23.25	23.35	22.71	23.09	91575	22.0688	down	down	correct
CNBKA.US	Century Bancorp Inc	20190510	93.78	94.5	93.3359	94.49	14762	92.8956	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20190510	10.56	10.86	10.38	10.85	136112	10.85	up	down	incorrect
CNDT.US	Conduent Incorporated	20190510	7.53	8.57	7.53	8.29	9546422	8.29	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20190510	1.47	1.52	1.42	1.42	94699	1.42	down	down	correct
CNFR.US	Conifer Holdings Inc	20190510	4.5565	4.5929	4.4901	4.59	6115	4.59	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190510	21.17	21.7259	21.09	21.7259	1110	17.5276	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20190510	22.6	22.72	22.26	22.68	50075	21.6862	up	up	correct
CNRLX.US	CNRLX	20190510	10.24	10.24	10.24	10.24	0	10.24
CNROX.US	CNROX	20190510	10.52	10.52	10.52	10.52	0	8.4285
CNSL.US	Consolidated Communications Holdings Inc	20190510	4.94	5.1	4.9	5.05	1381448	5.05	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190510	7800	7800	7800	7800	0	7800
CNTY.US	Century Casinos Inc	20190510	8.9	9.09	8.82	9	298013	9	up	up	correct
CNXN.US	PC Connection Inc	20190510	35.5	36.13	35.0075	35.99	62720	34.8367	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190510	2.502	2.545	2.45	2.52	3919	2.52	up	up	correct
CODA.US	Coda Octopus Group Inc	20190510	14.75	15.62	14.23	15.5	264476	15.5	up	up	correct
CODX.US	Co	20190510	1.1	1.15	1.02	1.0973	396083	1.0973	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20190510	27.5	27.5	27.5	27.5	210	24.7658
COGT.US	Cogent Biosciences Inc	20190510	3.31	3.4592	3.25	3.43	74819	13.72	up	up	correct
COHR.US	Coherent Inc	20190510	135.33	138.16	132.85	137.25	296389	137.25	up	down	incorrect
COHU.US	Cohu Inc	20190510	17.86	17.91	17.45	17.7	316640	17.4502	down	up	incorrect
COKE.US	Coca	20190510	369.88	390.8568	369.88	386.81	111969	383.3797	up	up	correct
COLB.US	Columbia Banking System Inc	20190510	37.06	37.79	36.86	37.76	279800	34.547	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190510	14.7	14.84	13.9178	14.12	366530	14.12	down	down	correct
COLM.US	Columbia Sportswear Company	20190510	96.59	96.8	95.18	96.4	280317	94.4055	down	down	correct
COMM.US	CommScope Holding Company Inc	20190510	18.73	19.1	17.825	19.09	9064006	18.1829	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20190510	1.18	1.18	1.15	1.15	1134	3.45	down	down	correct
CONE.US	CyrusOne Inc	20190510	61.07	61.41	59.98	60.61	630216	56.261	down	up	incorrect
CONN.US	Conn's Inc	20190510	24.28	24.38	23.62	24.27	224453	24.27	down	down	correct
COOP.US	Mr. Cooper Group Inc	20190510	9.54	9.7003	9.32	9.58	983130	9.58	up	up	correct
CORE.US	Core	20190510	38.03	39.395	37.75	38.99	404095	37.5713	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20190510	11.32	11.32	10.6	10.83	1868298	10.83	down	down	correct
COST.US	Costco Wholesale Corporation	20190510	242.94	248.55	240.025	247.02	2036492	235.8449	up	down	incorrect
COUP.US	Coupa Software Incorporated	20190510	102.19	104.27	99.2538	104.05	987214	104.05	up	up	correct
COWN.US	Cowen Inc	20190510	15.93	16.23	15.92	16.17	253572	15.826	up	down	incorrect
COWNL.US	Cowen Group Inc	20190510	25.54	25.55	25.53	25.55	3733	21.311	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20190510	14.8499	14.8499	14.1906	14.3	3243	14.0587	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190510	6	6	5.53	5.53	4707	5.53	down	down	correct
CPLP.US	Capital Product Partners L.P	20190510	10.33	10.68	10.3	10.64	147744	8.808	up	up	correct
CPRT.US	Copart Inc	20190510	66.12	67.02	65.05	66.87	892058	66.87	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190510	2.69	3.44	2.56	3.14	7892684	3.14	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20190510	1.25	1.3132	1.21	1.31	21507	1.31	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20190510	28.17	28.18	27.6	27.83	87919	27.1815	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20190510	3.63	3.68	3.57	3.59	17693	3.59	down	down	correct
CPTAL.US	Capitala Finance Corp	20190510	25.26	25.26	25.26	25.26	296	21.2157
CRAI.US	CRA International Inc	20190510	39.83	40.01	39.2	40.01	62386	38.1024	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190510	7.05	7.54	7	7.51	1282502	7.51	up	up	correct
CRDF.US	Cardiff Oncology Inc	20190510	3.12	3.2342	3.04	3.16	86442	3.16	up	up	correct
CRDFX.US	CRDFX	20190510	24.91	24.91	24.91	24.91	0	21.4528
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190510	24.9	24.9	24.9	24.9	0	21.0877
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190510	5.21	5.21	5.12	5.18	30431	5.18	down	down	correct
CRDLX.US	CRDLX	20190510	24.9	24.9	24.9	24.9	0	21.81
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190510	24.9	24.9	24.9	24.9	0	21.4391
CREDX.US	CREDX	20190510	10.08	10.08	10.08	10.08	0	9.6377
CREG.US	China Recycling Energy Corporation	20190510	0.5601	0.6	0.5601	0.589	11680	5.89	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190510	10.1791	10.3642	9.9551	10.1109	54030	10.1109	down	down	correct
CREX.US	Creative Realities Inc	20190510	2.86	3.65	2.55	2.86	2723379	2.86
CREXW.US	Creative Realities Inc. WT EXP 110922	20190510	0.45	0.55	0.39	0.44	21800	0.44	down	down	correct
CRIS.US	Curis Inc	20190510	1.87	1.96	1.78	1.83	213837	1.83	down	down	correct
CRMD.US	CorMedix Inc	20190510	7.55	7.5876	7.29	7.36	211398	7.36	down	down	correct
CRMT.US	America's Car	20190510	94.56	95.22	93.5	95.07	136922	95.07	up	up	correct
CRNT.US	Ceragon Networks Ltd	20190510	3.13	3.18	3.06	3.16	449653	3.16	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190510	25.65	26.15	25.03	25.99	26094	25.99	up	down	incorrect
CRON.US	Cronos Group Inc	20190510	14.19	15.4	14.15	15.4	10430853	15.4	up	up	correct
CROX.US	Crocs Inc	20190510	23.59	23.93	22.785	23.23	4879784	23.23	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20190510	39.9	40.79	38.93	40.59	344489	40.59	up	up	correct
CRTD.US	Creatd Inc	20190510	9.6	9.6	9.6	9.6	18	9.6
CRTO.US	Criteo S.A	20190510	20.74	20.74	19.63	19.85	611698	19.85	down	down	correct
CRTX.US	Cortexyme Inc	20190510	33	33.5	23.85	23.86	791665	23.86	down	down	correct
CRUS.US	Cirrus Logic Inc	20190510	48.43	49.36	47.59	48.55	561588	48.55	up	up	correct
CRVL.US	CorVel Corporation	20190510	72.22	73.45	71.55	72.98	49928	72.98	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190510	4.09	4.38	3.94	4.36	61635	4.36	up	up	correct
CRWS.US	Crown Crafts Inc	20190510	5.18	5.3899	5.1758	5.3899	71349	4.3369	up	up	correct
CSBR.US	Champions Oncology Inc	20190510	8.61	8.67	8.3166	8.66	11016	8.66	up	up	correct
CSCO.US	Cisco Systems Inc	20190510	52.61	53.55	51.95	53.36	21795900	49.4318	up	down	incorrect
CSCW.US	Color Star Technology Co. Ltd	20190510	3	3	2.86	2.86	13578	2.86	down	down	correct
CSGP.US	CoStar Group Inc	20190510	492.27	499.675	483.14	498.18	185310	49.818	up	down	incorrect
CSGS.US	CSG Systems International Inc	20190510	46.24	46.5	45.52	46.33	115970	43.8258	up	up	correct
CSII.US	Cardiovascular Systems Inc	20190510	39.44	40	38.15	39.79	327536	39.79	up	up	correct
CSIQ.US	Canadian Solar Inc	20190510	18.76	19.39	18.61	19.12	775658	19.12	up	up	correct
CSPI.US	CSP Inc	20190510	12.2	12.85	12.2	12.7799	1987	12.2207	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190510	12.5	12.55	12.38	12.54	216687	10.2548	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190510	9.3543	9.4135	9.2	9.35	5784	9.2147	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190510	25.2242	25.2242	25.2242	25.2242	1067	19.6248
CSTE.US	Caesarstone Ltd	20190510	15.45	15.66	15.33	15.57	60585	14.9237	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190510	15	15.24	14.93	15.21	19961	14.6819	up	up	correct
CSWC.US	Capital Southwest Corporation	20190510	22.21	22.49	22.1829	22.37	25789	15.815	up	up	correct
CSWI.US	CSW Industrials Inc	20190510	61.3	61.78	60.07	61.77	33049	60.8035	up	up	correct
CSX.US	CSX Corporation	20190510	77.92	78.94	76.77	78.69	2989999	25.3348	up	up	correct
CTAS.US	Cintas Corporation	20190510	219.8	223.6	217.75	222.83	401034	216.4402	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20190510	41.77	42.187	41.44	42.15	14153	37.7955	up	up	correct
CTG.US	Computer Task Group Incorporated	20190510	4.47	4.51	4.47	4.51	8578	4.51	up	up	correct
CTHR.US	Charles & Colvard Ltd	20190510	1.35	1.69	1.34	1.62	1737204	1.62	up	up	correct
CTIC.US	CTI BioPharma Corp	20190510	0.94	0.943	0.9	0.919	316715	0.919	down	down	correct
CTLP.US	Cantaloupe Inc	20190510	5.85	5.99	5.69	5.85	721803	5.85
CTMX.US	CytomX Therapeutics Inc	20190510	10.24	11.3183	10.19	11.08	759059	11.08	up	up	correct
CTRE.US	CareTrust REIT Inc	20190510	24.2	24.71	24.07	24.71	1621560	21.8801	up	up	correct
CTRM.US	Castor Maritime Inc	20190510	5.18	5.3564	5.13	5.21	4853	52.1	up	down	incorrect
CTRN.US	Citi Trends Inc	20190510	18.82	18.83	18.48	18.74	38281	18.3972	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190510	58.56	59.32	58.28	59.13	12089650	57.0465	up	up	correct
CTSO.US	Cytosorbents Corporation	20190510	6.6	6.627	6.36	6.51	154707	6.51	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20190510	1.09	1.1	1.06	1.09	80574	1.09
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20190510	0.25	0.33	0.2	0.33	2530	0.33	up	down	incorrect
CTXS.US	Citrix Systems Inc	20190510	96.58	97.43	95.28	97.19	1501255	93.7926	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190510	6.5142	6.5142	6.4227	6.4748	14030	4.0465	down	down	correct
CUE.US	Cue Biopharma Inc	20190510	7.95	8.06	7.61	8.06	48470	8.06	up	down	incorrect
CUEN.US	Cuentas Inc	20190510	1.65	2.105	1.65	2.105	80	5.2625	up	up	correct
CUTR.US	Cutera Inc	20190510	19	19.645	17.93	18.21	201375	18.21	down	down	correct
CVBF.US	CVB Financial Corp	20190510	21.29	21.42	20.96	21.41	466377	19.5638	up	up	correct
CVCO.US	Cavco Industries Inc	20190510	121.61	122.04	118.7906	121.42	77196	121.42	down	down	correct
CVCY.US	Central Valley Community Bancorp	20190510	19.94	20.18	19.87	19.93	127207	18.7238	down	down	correct
CVET.US	Covetrus Inc	20190510	29.69	29.83	28.19	28.37	2174656	28.37	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190510	7.65	7.725	7.45	7.63	427621	7.63	down	down	correct
CVGW.US	Calavo Growers Inc	20190510	95.82	96.84	94.13	96.63	112690	91.3355	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190510	18.52	18.52	18.06	18.41	66948	18.41	down	up	incorrect
CVLT.US	Commvault Systems Inc	20190510	49.65	50.26	48.89	50.21	741942	50.21	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20190510	22.25	22.52	21.78	22.2	10121	19.5668	down	up	incorrect
CVV.US	CVD Equipment Corporation	20190510	3.6319	3.67	3.61	3.61	4291	3.61	down	down	correct
CWBC.US	Community West Bancshares	20190510	10.0724	10.0724	10.0724	10.0724	104	9.5112
CWBR.US	CohBar Inc	20190510	2.56	2.6323	2.52	2.55	86065	2.55	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20190510	12.85	13.14	12.85	13.14	32280	12.3304	up	up	correct
CWST.US	Casella Waste Systems Inc	20190510	37.35	38.54	37.12	38.15	293151	38.15	up	down	incorrect
CXDC.US	China XD Plastics Company Limited	20190510	2.38	2.44	2.35	2.38	12197	2.38
CXDO.US	Crexendo Inc	20190510	3.38	3.38	3.38	3.38	8669	3.38
CYAD.US	Celyad Oncology SA	20190510	19.53	20.19	19.5	19.515	723	19.515	down	down	correct
CYAN.US	Cyanotech Corporation	20190510	3.24	3.24	3.22	3.2226	707	3.2226	down	down	correct
CYBE.US	CyberOptics Corporation	20190510	17.24	17.44	16.48	16.53	44141	16.53	down	down	correct
CYBR.US	CyberArk Software Ltd	20190510	125.77	127.08	122.68	125.74	802215	125.74	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190510	0.702	0.72	0.68	0.6949	1987	13.898	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20190510	16	17.46	15.6	16.64	119507	16.64	up	up	correct
CYRN.US	Cyren Ltd	20190510	1.9719	1.99	1.91	1.91	32985	1.91	down	down	correct
CYRX.US	Cryoport Inc	20190510	15.23	15.825	14.98	15.8	144153	15.8	up	up	correct
CYTK.US	Cytokinetics Incorporated	20190510	8.88	10.39	8.79	10.07	957842	10.07	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190510	4.91	5.58	4.55	4.89	476319	4.89	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20190510	28.83	29.25	28.744	29.14	24871	25.7541	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20190510	47.45	48.55	46.18	48.27	511262	48.27	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20190510	11.3565	11.86	11.3565	11.38	1485	10.9509	up	up	correct
DAKT.US	Daktronics Inc	20190510	7.4	7.57	7.32	7.47	144213	7.2318	up	down	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20190510	4.01	4.08	3.98	3.98	11349	12.8732	down	down	correct
DARE.US	Daré Bioscience Inc	20190510	0.9242	0.97	0.8802	0.9203	338791	0.9203	down	down	correct
DBVT.US	DBV Technologies S.A	20190510	9.21	9.24	8.93	8.99	139978	8.99	down	down	correct
DBX.US	Dropbox Inc	20190510	24.79	24.79	22.6	23.5	9323250	23.5	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190510	19.76	19.86	19.55	19.83	70960	16.9612	up	down	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20190510	22.95	23.73	22.72	23.01	144417	23.01	up	up	correct
DCTH.US	Delcath Systems Inc	20190510	0.1202	0.1394	0.1201	0.1201	39238	84.07	down	up	incorrect
DENN.US	Denny's Corporation	20190510	19.39	19.51	19.245	19.32	372817	19.32	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190510	4.37	4.3931	4	4.3	146882	4.3	down	down	correct
DGICA.US	Donegal Group Inc	20190510	14.01	14.32	13.96	14.255	18334	12.8537	up	down	incorrect
DGII.US	Digi International Inc	20190510	12.12	12.24	11.99	12.14	85798	12.14	up	up	correct
DGLY.US	Digital Ally Inc	20190510	5	5.02	4.71	4.75	180067	4.75	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20190510	8.25	8.31	8.05	8.15	2705304	7.6182	down	down	correct
DHCNI.US	DHCNI	20190510	21.49	21.96	21.49	21.85	18100	18.5931	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20190510	24.8017	24.97	24.8017	24.97	8062	22.9978	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20190510	145.1	146.5	140.88	141.98	27382	121.1321	down	up	incorrect
DIOD.US	Diodes Incorporated	20190510	37.51	37.918	36.4925	37.81	472942	37.81	up	down	incorrect
DISCA.US	Discovery Inc	20190510	28.4	28.5	27.74	28.46	5222933	28.46	up	down	incorrect
DISCB.US	Discovery Inc	20190510	32.02	32.11	32.02	32.02	760	32.02
DISCK.US	Discovery Inc	20190510	26.91	26.91	26.16	26.77	2968431	26.77	down	down	correct
DISH.US	DISH Network Corporation	20190510	34.63	35.58	34.4	35.46	2282547	35.46	up	up	correct
DLHC.US	DLH Holdings Corp	20190510	6.03	6.1601	5.9	6	12766	6	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20190510	1.4	1.41	1.2563	1.33	92632	6.65	down	down	correct
DLTH.US	Duluth Holdings Inc	20190510	16.72	16.825	16.37	16.7	305429	16.7	down	up	incorrect
DLTR.US	Dollar Tree Inc	20190510	105.42	105.42	102.97	104.02	2163663	104.02	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20190510	3.2	3.25	3.17	3.17	22022	3.17	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190510	19.04	19.26	18.67	19.14	43540	14.7682	up	down	incorrect
DMRC.US	Digimarc Corporation	20190510	57	59.79	55.55	58.28	321749	58.28	up	up	correct
DNLI.US	Denali Therapeutics Inc	20190510	22.23	22.91	21.66	22.31	248167	22.31	up	up	correct
DOCU.US	DocuSign Inc	20190510	53.05	53.8823	50.95	53.05	1398468	53.05
DOGZ.US	Dogness (International) Corporation	20190510	3.306	3.3773	3.26	3.35	23827	3.35	up	down	incorrect
DOMO.US	Domo Inc	20190510	36.07	37.25	34.8	36.72	362409	36.72	up	up	correct
DOOO.US	BRP Inc	20190510	28.3	29.15	28.28	29.12	17813	28.8102	up	up	correct
DORM.US	Dorman Products Inc	20190510	84.59	85.74	83.5	85.67	134602	85.67	up	up	correct
DOX.US	Amdocs Limited	20190510	54.05	54.615	53.66	54.46	448778	51.8718	up	up	correct
DRIO.US	DarioHealth Corp	20190510	0.8378	0.88	0.8378	0.8633	70392	17.266	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190510	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190510	11.88	12.29	10.91	11.39	613202	11.39	down	down	correct
DRRX.US	DURECT Corporation	20190510	0.8257	0.8257	0.723	0.7234	329888	0.7234	down	up	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20190510	6.15	6.2034	6.15	6.1664	21300	6.1664	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20190510	40.62	40.9	39.89	40.32	152396	40.32	down	down	correct
DSKE.US	Daseke Inc	20190510	5.43	5.48	5.23	5.28	125481	5.28	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190510	0.35	0.37	0.3458	0.37	4000	0.37	up	up	correct
DSPG.US	DSP Group Inc	20190510	15.07	15.3	14.93	15.27	138926	15.27	up	up	correct
DSWL.US	Deswell Industries Inc	20190510	2.98	2.98	2.98	2.98	301	2.5306
DTEA.US	DAVIDsTEA Inc	20190510	1.31	1.37	1.29	1.31	100698	1.31
DTIL.US	Precision BioSciences Inc	20190510	12.86	13.15	12.7154	13.05	185743	13.05	up	up	correct
DTSS.US	Datasea Inc	20190510	1.97	2	1.97	1.999	5411	1.999	up	up	correct
DTST.US	Data Storage Corporation	20190510	0.15	0.1575	0.15	0.1575	1400	0.1575	up	up	correct
DUOT.US	Duos Technologies Group Inc	20190510	9.576	9.8	9.52	9.8	397	9.8	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20190510	7.68	8.19	7.55	7.89	2017843	7.89	up	down	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20190510	3.56	3.69	3.45	3.51	6882	3.51	down	down	correct
DWSN.US	Dawson Geophysical Company	20190510	2.42	2.45	2.38	2.41	169671	2.41	down	down	correct
DXCM.US	DexCom Inc	20190510	116.92	119.22	114.44	118.79	1034903	118.79	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190510	1.91	1.95	1.91	1.95	3496	1.95	up	up	correct
DXPE.US	DXP Enterprises Inc	20190510	36.63	37.11	35.5	37.07	74297	37.07	up	up	correct
DXYN.US	The Dixie Group Inc	20190510	0.7	0.7	0.64	0.64	150450	0.64	down	up	incorrect
DYAI.US	Dyadic International Inc	20190510	4.1	4.87	3.97	4.45	141418	4.45	up	up	correct
DYNT.US	Dynatronics Corporation	20190510	1.8	1.8	1.7354	1.759	1383	1.759	down	up	incorrect
DZSI.US	DZS Inc	20190510	12.64	12.965	11.6982	12	51550	12	down	down	correct
EA.US	Electronic Arts Inc	20190510	93.03	94.16	91.01	93.88	3979135	93.2914	up	down	incorrect
EAST.US	Eastside Distilling Inc	20190510	5.83	5.83	5.5	5.65	31421	5.65	down	down	correct
EBAY.US	eBay Inc	20190510	37.48	37.58	36.71	37.38	8920146	36.0364	down	down	correct
EBAYL.US	eBay Inc. NT 56	20190510	25.92	25.97	25.9	25.96	43589	23.4665	up	up	correct
EBIX.US	Ebix Inc	20190510	51	53.935	50.08	53.65	496148	52.1641	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190510	17	17.05	16.97	16.97	918	16.0305	down	down	correct
EBSB.US	Meridian Bancorp Inc	20190510	17.24	17.38	17.14	17.37	125092	16.4814	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190510	30.75	31.02	30.47	30.73	2560	28.8759	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190510	22.45	22.45	21.89	22.3	315058	22.3	down	down	correct
ECOL.US	US Ecology Inc	20190510	57.04	57.93	56.31	57.8	39880	57.2748	up	up	correct
ECOR.US	electroCore Inc	20190510	6.12	6.31	5.89	5.97	168887	5.97	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20190510	33.03	37.19	32.7945	36.68	1247212	36.68	up	up	correct
EDAP.US	EDAP TMS S.A	20190510	4.33	4.49	4.2101	4.37	117141	4.37	up	up	correct
EDIT.US	Editas Medicine Inc	20190510	24.45	24.85	23.75	24.45	588124	24.45
EDSA.US	Edesa Biotech Inc	20190510	1.05	1.0699	1.02	1.05	43668	6.3
EDUC.US	Educational Development Corporation	20190510	8.3201	8.58	8.28	8.58	3977	7.8933	up	up	correct
EEFT.US	Euronet Worldwide Inc	20190510	150.04	151.6405	147.73	151.46	415248	151.46	up	down	incorrect
EFOI.US	Energy Focus Inc	20190510	0.56	0.5912	0.56	0.5601	27844	2.8005	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20190510	41.77	42.61	41.52	42.55	85890	40.4247	up	down	incorrect
EGAN.US	eGain Corporation	20190510	8.65	8.67	8.0203	8.2	430527	8.2	down	down	correct
EGBN.US	Eagle Bancorp Inc	20190510	56.35	56.88	55.88	56.65	105269	53.4326	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20190510	5.29	5.53	5.29	5.47	390004	36.3741	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190510	56.91	57.75	54.86	57.35	336620	57.35	up	down	incorrect
EHTH.US	eHealth Inc	20190510	61.47	63.035	59.4	61.57	343052	61.57	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190510	10.84	11.1	10.61	11	268914	11	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20190510	1.85	1.94	1.85	1.86	22033	27.9	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190510	2.41	2.44	2.33	2.35	5821	42.3	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190510	11.72	11.72	11.06	11.5	15840	11.5	down	down	correct
ELTK.US	Eltek Ltd	20190510	1.3528	1.3607	1.3434	1.345	9400	1.345	down	down	correct
EMCF.US	Emclaire Financial Corp	20190510	31	31.3058	30.8999	31.3058	4116	27.7674	up	up	correct
EMKR.US	EMCORE Corporation	20190510	3.8	3.81	3.62	3.75	54284	3.75	down	down	correct
EML.US	The Eastern Company	20190510	26.39	26.88	26.0253	26.88	7971	25.557	up	down	incorrect
ENDP.US	Endo International plc	20190510	7.94	8.2	7.88	8.06	4134309	8.06	up	up	correct
ENG.US	ENGlobal Corporation	20190510	0.77	0.79	0.75	0.78	38458	0.78	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20190510	10.97	11	10.6	10.6	2039	10.6	down	down	correct
ENOB.US	Enochian Biosciences Inc	20190510	5.73	5.93	5.5456	5.8	34725	5.8	up	down	incorrect
ENPH.US	Enphase Energy Inc	20190510	13.45	14.13	13.42	14.02	2635568	14.02	up	up	correct
ENSG.US	The Ensign Group Inc	20190510	52.284	53.966	51.9041	53.9535	329035	50.0184	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190510	88.13	88.5	85.7706	87.98	96764	87.98	down	down	correct
ENTG.US	Entegris Inc	20190510	38.72	39.55	38.52	39.08	1503649	38.6407	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190510	0.34	0.365	0.33	0.3422	18237	34.22	up	up	correct
EOLS.US	Evolus Inc	20190510	24.06	24.06	23.05	23.51	291850	23.51	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20190510	45.4	46.1	44.66	45.88	215319	45.88	up	up	correct
EPIX.US	ESSA Pharma Inc	20190510	2.62	2.66	2.4	2.44	4882	2.44	down	down	correct
EPSN.US	Epsilon Energy Ltd	20190510	3.95	4	3.95	4	13545	4	up	down	incorrect
EPZM.US	Epizyme Inc	20190510	11.94	12.15	11.6	12.12	784867	12.12	up	up	correct
EQ.US	Equillium Inc	20190510	6.067	6.21	5.88	5.98	16680	5.98	down	down	correct
EQBK.US	Equity Bancshares Inc	20190510	26.97	27.2	26.73	27.03	48895	26.9671	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20190510	476.26	481.73	474.635	479.82	438204	458.9102	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190510	9.18	9.32	9.12	9.31	6005710	8.977	up	up	correct
ERIE.US	Erie Indemnity Company	20190510	196.14	199.28	194.66	198.5	92017	187.3807	up	up	correct
ERII.US	Energy Recovery Inc	20190510	10.45	10.59	10.31	10.47	283574	10.47	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20190510	7.38	7.38	7.38	7.38	202	7.38
ESBK.US	Elmira Savings Bank	20190510	16.49	16.5	16.397	16.5	2689	14.3877	up	up	correct
ESCA.US	Escalade Incorporated	20190510	11.53	11.8869	11.53	11.65	3517	10.4933	up	down	incorrect
ESEA.US	Euroseas Ltd	20190510	0.7395	0.7395	0.6803	0.6901	63731	5.5208	down	down	correct
ESGR.US	Enstar Group Limited	20190510	176.57	178.05	175	177.94	57328	177.94	up	up	correct
ESGRO.US	Enstar Group Limited	20190510	25.93	25.95	25.841	25.95	10125	21.6814	up	up	correct
ESGRP.US	Enstar Group Limited	20190510	26.35	26.35	26.1201	26.27	12851	22.0556	down	down	correct
ESLT.US	Elbit Systems Ltd	20190510	136.9	139.34	136.7168	139.34	5008	134.7474	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190510	50.38	50.8925	48.67	50.17	888120	50.17	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20190510	22.74	23.86	22.2005	23.86	15090	23.86	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20190510	15.26	15.27	15.25	15.27	6538	14.0925	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20190510	26.47	26.9	26.33	26.4	27334	26.4	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20190510	7.98	7.98	7.74	7.82	9764	7.273	down	down	correct
ET.US	PE	20190510	24.7983	24.82	24.735	24.79	149380	20.8397	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20190510	7.79	8.35	7.5	8.3	82036	8.3	up	up	correct
ETSY.US	Etsy Inc	20190510	61.36	63.2	59.845	61.8	4106927	61.8	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190510	6.6885	6.6885	6.68	6.68	854	6.68	down	down	correct
EVBG.US	Everbridge Inc	20190510	77.02	80.01	76.5	79.78	704399	79.78	up	up	correct
EVER.US	EverQuote Inc	20190510	9.98	10.794	9.6	10.7	113600	10.7	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190510	5.95	7.24	5.75	6.72	695649	6.72	up	up	correct
EVGN.US	Evogene Ltd	20190510	1.8201	1.88	1.8201	1.85	3160	1.85	up	up	correct
EVK.US	Ever	20190510	3.58	3.7	3.52	3.7	3393	3.7	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20190510	8.3725	8.38	8.05	8.17	20563	8.17	down	up	incorrect
EVOK.US	Evoke Pharma Inc	20190510	0.67	0.69	0.655	0.655	291546	0.655	down	down	correct
EVOL.US	Evolving Systems Inc	20190510	1.06	1.07	1.0231	1.03	31101	1.03	down	down	correct
EVOP.US	EVO Payments Inc	20190510	28.38	29.21	28.38	28.98	248299	28.98	up	up	correct
EWBC.US	East West Bancorp Inc	20190510	50.07	50.41	49.11	50.19	674296	47.2977	up	up	correct
EXAS.US	Exact Sciences Corporation	20190510	98.28	98.4	92	92.38	4725592	92.38	down	down	correct
EXC.US	Exelon Corporation	20190510	48.78	49.42	48.49	49.33	4062435	44.8863	up	up	correct
EXEL.US	Exelixis Inc	20190510	19.58	19.87	19.1	19.76	4187613	19.76	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20190510	59.54	60.45	58.78	60.4	86692	60.4	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190510	73.95	74.38	72.55	73.81	1472464	71.2176	down	down	correct
EXPE.US	Expedia Group Inc	20190510	120.23	120.62	117.2	118.76	2343018	117.2727	down	down	correct
EXPI.US	eXp World Holdings Inc	20190510	9.39	10.1	9.39	9.95	151830	4.9665	up	up	correct
EXPO.US	Exponent Inc	20190510	55.25	55.62	54.455	55.57	141224	54.1952	up	up	correct
EXTR.US	Extreme Networks Inc	20190510	6.26	6.42	6.18	6.4	1168374	6.4	up	up	correct
EYE.US	National Vision Holdings Inc	20190510	27.21	27.56	26.46	27.46	878264	27.46	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190510	0.275	0.28	0.2495	0.2504	12866	3.756	down	down	correct
EYEN.US	Eyenovia Inc	20190510	5.84	6.09	5.65	6.04	48251	6.04	up	up	correct
EYES.US	Second Sight Medical Products Inc	20190510	0.94	0.98	0.93	0.955	15141	7.64	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190510	1.61	1.74	1.56	1.74	387479	17.4	up	up	correct
EZPW.US	EZCORP Inc	20190510	9.6	9.63	9.32	9.41	689561	9.41	down	down	correct
FAMI.US	Farmmi Inc	20190510	2.25	2.28	2.16	2.19	158410	2.19	down	down	correct
FANG.US	Diamondback Energy Inc	20190510	108.04	108.89	106.63	107.89	2279851	101.3664	down	down	correct
FANH.US	Fanhua Inc	20190510	25	26.15	25	25.86	307393	22.1735	up	up	correct
FARM.US	Farmer Bros. Co	20190510	17.77	18.85	17.77	18.78	140541	18.78	up	up	correct
FARO.US	FARO Technologies Inc	20190510	52.3	52.72	51.36	52.7	72684	52.7	up	up	correct
FAST.US	Fastenal Company	20190510	65.59	66.05	64.43	65.64	4765570	30.685	up	up	correct
FAT.US	FAT Brands Inc	20190510	4.45	5.1699	4.45	4.7277	12894	4.5117	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20190510	16.38	17.465	16.25	17.44	462859	17.44	up	up	correct
FB.US	Meta Platforms Inc.	20190510	188.25	190	184.59	188.34	12578510	188.34	up	up	correct
FBIO.US	Fortress Biotech Inc	20190510	1.67	1.8	1.58	1.78	497322	1.78	up	up	correct
FBIOP.US	Fortress Biotech Inc	20190510	20.11	20.19	19.7747	20.133	1547	14.7662	up	up	correct
FBIZ.US	First Business Financial Services Inc	20190510	24.06	24.31	23.3	23.41	11143	21.6791	down	down	correct
FBMS.US	The First Bancshares Inc	20190510	31.11	31.41	30.8201	31.3	24097	30.1307	up	up	correct
FBNC.US	First Bancorp	20190510	37.65	37.74	37.13	37.73	56506	35.6848	up	up	correct
FBRX.US	Forte Biosciences Inc	20190510	9.54	9.7823	9.265	9.32	12407	139.8	down	down	correct
FCAP.US	First Capital Inc	20190510	50.24	50.68	50.21	50.68	3030	48.1373	up	up	correct
FCBC.US	First Community Bankshares Inc	20190510	33.84	34.35	33.79	34.1	12695	30.9484	up	up	correct
FCCO.US	First Community Corporation	20190510	18.2	18.4	18.2	18.3	4988	17.1067	up	up	correct
FCCY.US	1st Constitution Bancorp	20190510	18.98	18.98	18.86	18.95	2982	17.9789	down	down	correct
FCEL.US	FuelCell Energy Inc	20190510	1.64	1.7999	1.63	1.7	1460357	1.7	up	up	correct
FCFS.US	FirstCash Inc	20190510	95.59	96.34	93.59	94.73	234636	91.0221	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20190510	447.54	451.68	438.74	451.59	33414	447.5823	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190510	6.8	6.8	6.69	6.75	171700	4.6292	down	down	correct
FCREX.US	FCREX	20190510	13.01	13.01	13.01	13.01	0	11.1359
FCRIX.US	FCRIX	20190510	13.04	13.04	13.04	13.04	0	11.0833
FCUV.US	Focus Universal Inc. Common Stock	20190510	5.3	5.3	5.3	5.3	350	5.3
FDBC.US	Fidelity D & D Bancorp Inc	20190510	60.45	60.45	60.45	60.45	688	56.9536
FDUS.US	Fidus Investment Corporation	20190510	16.18	16.34	16.1001	16.15	53414	12.1384	down	up	incorrect
FDUSZ.US	Fidus Investment Corporation	20190510	25.351	25.64	25.3	25.472	11800	21.9469	up	up	correct
FEIM.US	Frequency Electronics Inc	20190510	12.04	12.1975	11.95	12.1	1980	12.1	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20190510	47.04	47.47	46.34	47.01	92299	45.8375	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190510	4.2	4.3595	4.09	4.17	101870	4.17	down	down	correct
FEYE.US	Mandiant Inc	20190510	15.58	15.68	15.175	15.6	2124362	15.6	up	up	correct
FFBC.US	First Financial Bancorp	20190510	24.7	24.88	24.43	24.83	336406	21.9117	up	down	incorrect
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190510	2.3	2.399	2.3	2.3284	33534	2.3284	up	up	correct
FFIC.US	Flushing Financial Corporation	20190510	22.48	22.67	22.305	22.56	42689	19.8673	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20190510	61.7	62.03	60.91	61.97	411872	29.752	up	down	incorrect
FFIV.US	F5 Networks Inc	20190510	146.18	148.77	143.52	148.57	675205	148.57	up	up	correct
FFNW.US	First Financial Northwest Inc	20190510	16.32	16.59	16.11	16.32	5114	14.9756
FFWM.US	First Foundation Inc	20190510	14.19	14.32	14	14.31	57696	13.6938	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20190510	21.2801	21.2801	21.2801	21.2801	1456	15.9079
FGEN.US	FibroGen Inc	20190510	37.06	38.2	33.51	36.39	7504748	36.39	down	down	correct
FGF.US	FG Financial Group Inc	20190510	4.9999	4.9999	4.95	4.9899	20018	4.9899	down	down	correct
FGFPP.US	FG Financial Group Inc	20190510	25.018	25.432	25.018	25.335	4400	20.339	up	down	incorrect
FHB.US	First Hawaiian Inc	20190510	27.28	27.54	27	27.46	688554	24.3509	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190510	41.06	41.33	40.59	41.28	198281	36.9155	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20190510	179.04	179.04	179.04	179.04	0	179.04
FISI.US	Financial Institutions Inc	20190510	28.64	28.64	28.435	28.63	14033	25.5369	down	down	correct
FISV.US	Fiserv Inc	20190510	84.45	85.25	83.13	85.23	2647135	85.23	up	up	correct
FITB.US	Fifth Third Bancorp	20190510	27.64	28.13	27.435	28.03	4444625	25.3702	up	up	correct
FITBI.US	Fifth Third Bancorp	20190510	28.3	28.3	27.83	28	31563	24.0872	down	up	incorrect
FIVE.US	Five Below Inc	20190510	136.33	137.755	131.91	135.38	957211	135.38	down	down	correct
FIVN.US	Five9 Inc	20190510	49.84	50.37	48.85	50.14	770202	50.14	up	down	incorrect
FIXX.US	Homology Medicines Inc	20190510	22.18	23	22.02	22.73	217448	22.73	up	down	incorrect
FIZZ.US	National Beverage Corp	20190510	55.01	56.42	54.4	55.89	352824	24.7229	up	up	correct
FKWL.US	Franklin Wireless Corp	20190510	2.21	2.6	2.21	2.6	2790	2.6	up	up	correct
FLDM.US	Fluidigm Corporation	20190510	12.18	12.295	11.87	12.22	387862	12.22	up	up	correct
FLEX.US	Flex Ltd	20190510	10.32	10.57	10.14	10.47	6388708	10.47	up	up	correct
FLGT.US	Fulgent Genetics Inc	20190510	5.531	5.74	5.53	5.55	8947	5.55	up	down	incorrect
FLIC.US	The First of Long Island Corporation	20190510	22.42	22.73	22.25	22.71	63982	20.6273	up	up	correct
FLL.US	Full House Resorts Inc	20190510	2.24	2.39	2.2	2.2	11151	2.2	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190510	8.2	8.3	8.1	8.21	203014	6.4091	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190510	0.65	0.7463	0.65	0.7463	2200	0.7463	up	up	correct
FLNT.US	Fluent Inc	20190510	7.09	7.24	6.83	7.02	613603	7.02	down	down	correct
FLUX.US	Flux Power Holdings Inc	20190510	1.25	1.26	1.1	1.15	7746	11.5	down	down	correct
FLWS.US	1	20190510	19.23	19.58	19.06	19.29	424133	19.29	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20190510	11.43	12.97	11.21	12.56	1286623	12.56	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190510	20.49	21.4591	19.92	20.16	26855	18.5065	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190510	31.19	31.41	31.01	31.39	5247	29.1268	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190510	35.25	35.69	34.844	35.39	10768	32.964	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190510	20.69	20.84	20.32	20.84	315309	18.9924	up	up	correct
FMNB.US	Farmers National Banc Corp	20190510	14.56	14.75	14.47	14.74	22361	13.5668	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190510	7.81	7.93	7.81	7.88	11408	7.2188	up	up	correct
FNHC.US	FedNat Holding Company	20190510	15	15.42	15	15.36	25596	14.5428	up	up	correct
FNKO.US	Funko Inc	20190510	21	23.429	21	22.54	2557845	22.54	up	up	correct
FNLC.US	The First Bancorp Inc	20190510	26.28	26.35	26.2	26.35	4535	23.3968	up	up	correct
FNWB.US	First Northwest Bancorp	20190510	16.05	16.31	16.05	16.28	7962	15.695	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190510	43.8	43.85	43.8	43.85	1200	40.4518	up	up	correct
FOCS.US	Focus Financial Partners Inc	20190510	34	34.65	33.7252	34.08	592659	34.08	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20190510	12.84	12.98	12.635	12.73	2742203	12.73	down	up	incorrect
FONR.US	FONAR Corporation	20190510	20.15	20.32	19.79	19.83	13472	19.83	down	down	correct
FORD.US	Forward Industries Inc	20190510	1.49	1.49	1.44	1.4774	13212	1.4774	down	down	correct
FORM.US	FormFactor Inc	20190510	16.68	16.9499	16.6	16.71	304514	16.71	up	up	correct
FORR.US	Forrester Research Inc	20190510	49.47	50.26	48.62	49.99	29612	49.99	up	up	correct
FOSL.US	Fossil Group Inc	20190510	14.51	14.57	14.07	14.45	2327884	14.45	down	down	correct
FOX.US	Fox Corporation	20190510	37.9	38.25	36.98	38.05	1633502	36.4915	up	up	correct
FOXA.US	Fox Corporation	20190510	38.64	38.75	37.44	38.53	6742528	36.9916	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190510	74.35	76.16	72.68	75.95	183814	75.95	up	up	correct
FPAY.US	FlexShopper Inc	20190510	0.85	0.86	0.824	0.835	263990	0.835	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190510	38.7863	38.95	38.275	38.87	9726	35.1737	up	up	correct
FRBA.US	First Bank	20190510	11.13	11.375	11.13	11.3	47298	10.9453	up	up	correct
FRBK.US	Republic First Bancorp Inc	20190510	4.82	4.96	4.82	4.92	168413	4.92	up	up	correct
FRG.US	Franchise Group Inc	20190510	10.01	10.05	9.9	10.05	2600	8.9789	up	down	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20190510	13.13	13.66	12.98	13.65	345652	13.65	up	up	correct
FRHC.US	Freedom Holding Corp	20190510	9.44	9.55	9.43	9.55	13249	9.55	up	up	correct
FRME.US	First Merchants Corporation	20190510	37.04	37.53	36.65	37.52	127757	34.5744	up	up	correct
FROPX.US	FROPX	20190510	19.95	19.95	19.95	19.95	0	15.0657
FRPH.US	FRP Holdings Inc	20190510	48.09	52.115	47.995	48	8890	48	down	down	correct
FRPT.US	Freshpet Inc	20190510	44.99	47.1	44.99	47.08	201059	47.08	up	down	incorrect
FRST.US	Primis Financial Corp	20190510	14.77	14.93	14.66	14.89	33849	13.7807	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190510	1.21	1.24	1.1927	1.22	7104	1.22	up	down	incorrect
FRTA.US	Forterra Inc	20190510	5.65	5.8941	5.634	5.75	142878	5.75	up	up	correct
FSBW.US	FS Bancorp Inc	20190510	51.21	51.8575	48.97	51.38	11870	24.6689	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190510	58.88	58.88	58.82	58.82	884	18.8853	down	down	correct
FSLR.US	First Solar Inc	20190510	58.8	60.36	58.5	59.99	1216323	59.99	up	down	incorrect
FSTR.US	L.B. Foster Company	20190510	23.34	25.04	23.3074	24.52	108531	24.52	up	up	correct
FSTX.US	F	20190510	6.62	7.19	6.62	6.955	62083	27.82	up	up	correct
FSV.US	FirstService Corporation	20190510	86.07	86.89	85.51	86.89	63808	85.6651	up	up	correct
FTDR.US	Frontdoor Inc	20190510	38.47	39.46	38.24	38.93	786784	38.93	up	up	correct
FTEK.US	Fuel Tech Inc	20190510	2.58	2.6	2.5	2.6	116118	2.6	up	up	correct
FTFT.US	Future FinTech Group Inc	20190510	1.34	1.34	1.25	1.2798	149851	1.2798	down	up	incorrect
FTNT.US	Fortinet Inc	20190510	81.26	83.22	80.34	82.9	1738500	82.9	up	up	correct
FULT.US	Fulton Financial Corporation	20190510	17	17.1	16.79	17.08	1293319	15.3413	up	up	correct
FUNC.US	First United Corporation	20190510	18.65	18.65	18.5	18.6	9475	17.1721	down	down	correct
FUND.US	Sprott Focus Trust Inc	20190510	6.8552	6.88	6.8138	6.88	14906	5.4785	up	up	correct
FUSB.US	First US Bancshares Inc	20190510	10.11	10.15	10.05	10.12	4114	9.7838	up	up	correct
FUTU.US	Futu Holdings Limited	20190510	13.58	13.61	13.31	13.42	181280	13.42	down	up	incorrect
FUV.US	Arcimoto Inc	20190510	3.52	3.8356	3.52	3.6	67997	3.6	up	up	correct
FVCB.US	FVCBankcorp Inc	20190510	16.77	16.8	16.615	16.8	6284	16.8	up	up	correct
FVE.US	Five Star Senior Living Inc	20190510	0.6	0.6199	0.5931	0.6065	13817	6.065	up	down	incorrect
FWBI.US	First Wave BioPharma Inc	20190510	2.7	2.7975	2.58	2.58	98880	2.58	down	down	correct
FWONA.US	Formula One Group	20190510	37.86	38.28	36.2	37.6	60548	37.6	down	down	correct
FWONK.US	Formula One Group	20190510	38.91	39.6	37.09	38.52	1456579	38.52	down	down	correct
FWRD.US	Forward Air Corporation	20190510	61.72	62.33	60.93	62.03	180196	60.1652	up	down	incorrect
FXNC.US	First National Corporation	20190510	21.5696	21.5696	21.2671	21.2671	362	19.9169	down	up	incorrect
GABC.US	German American Bancorp Inc	20190510	29.67	29.72	29.25	29.72	35535	28.0696	up	down	incorrect
GAIA.US	Gaia Inc	20190510	9	9.02	8.9	8.93	116464	8.93	down	down	correct
GAIN.US	Gladstone Investment Corporation	20190510	12.21	12.2894	12.2	12.25	98072	9.8619	up	up	correct
GALT.US	Galectin Therapeutics Inc	20190510	4.43	4.57	4.31	4.52	227908	4.52	up	up	correct
GASS.US	StealthGas Inc	20190510	3.24	3.27	3.22	3.23	29459	3.23	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20190510	42.08	42.73	41.61	42.7	265966	39.2949	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190510	17.4034	17.5128	17.3025	17.3066	254010	13.8081	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190510	29.8494	31.25	29.7957	31.24	6410	28.1224	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190510	25.485	25.49	25.4	25.48	6661	21.0686	down	up	incorrect
GBT.US	Global Blood Therapeutics Inc	20190510	57.8	59.5	57.4118	58.83	503778	58.83	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190510	30.78	30.78	30.73	30.73	1161	29.284	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20190510	9.91	9.91	9.91	9.91	1000	9.6336
GCREX.US	Griffin Institutional Access Real Estate	20190510	26.59	26.59	26.59	26.59	0	23.0128
GDEN.US	Golden Entertainment Inc	20190510	14.46	15.4	14.19	14.7	142293	14.7	up	up	correct
GDS.US	GDS Holdings Limited	20190510	35.83	36.65	34.4	35.44	1285905	35.44	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20190510	9.92	9.94	9.92	9.94	100117	9.94	up	up	correct
GECC.US	Great Elm Capital Corporation	20190510	8.4	8.4904	8.4	8.47	22607	6.3659	up	up	correct
GECCM.US	GECCM	20190510	25.3	25.54	25.3	25.33	792	22.7224	up	up	correct
GEG.US	Great Elm Group Inc	20190510	4.165	4.1958	4.15	4.15	4925	4.15	down	up	incorrect
GENC.US	Gencor Industries Inc	20190510	12.57	12.66	12.13	12.32	21407	12.32	down	down	correct
GENE.US	Genetic Technologies Limited	20190510	1.06	1.58	0.9706	1.375	11485568	5.5	up	up	correct
GEOS.US	Geospace Technologies Corporation	20190510	15.155	15.17	14.51	15.01	103211	15.01	down	up	incorrect
GERN.US	Geron Corporation	20190510	1.71	1.76	1.7	1.74	1358898	1.74	up	up	correct
GEVO.US	Gevo Inc	20190510	2.05	2.16	2.05	2.08	140378	2.08	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20190510	23.9	23.9	23.6	23.6	1410	21.8199	down	down	correct
GFN.US	General Finance Corporation	20190510	9.578	9.578	9.21	9.32	22942	9.32	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20190510	25.22	26.35	24.08	24.72	1361584	23.9584	down	down	correct
GH.US	Guardant Health Inc	20190510	74.09	79.74	71.0201	76	4967564	76	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20190510	10.08	10.458	8.52	9.48	14400	9.48	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190510	8.55	8.62	8.32	8.38	77016	8.38	down	down	correct
GIGM.US	GigaMedia Limited	20190510	2.4	2.4	2.39	2.4	3122	2.4
GIII.US	G	20190510	37.84	37.935	36.32	37.53	649798	37.53	down	up	incorrect
GILD.US	Gilead Sciences Inc	20190510	66.04	66.28	64.12	65.57	5953374	58.7543	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20190510	8.9772	8.9772	8.9772	8.9772	885	7.7479
GIREX.US	Griffin Institutional Access Real Estate	20190510	27.33	27.33	27.33	27.33	0	23.6532
GLAD.US	Gladstone Capital Corporation	20190510	9.41	9.49	9.38	9.42	141361	7.4396	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190510	1.78	1.78	1.78	1.78	0	1.5547
GLBS.US	Globus Maritime Limited	20190510	2.91	2.97	2.8308	2.94	64018	294	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20190510	10.5466	10.7499	10.5466	10.7499	560	9.8726	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190510	10.92	11	10.68	10.9	433644	10.9	down	down	correct
GLG.US	TD Holdings Inc	20190510	1.35	1.44	1.345	1.36	160814	1.36	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190510	7.15	7.26	6.98	7	32368	7	down	up	incorrect
GLNG.US	Golar LNG Limited	20190510	18.68	19.23	18.52	19.13	733459	18.9681	up	up	correct
GLPG.US	Galapagos NV	20190510	114.82	117.31	114.1	116.78	163070	116.78	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190510	39.5	40.08	39.42	40	539215	34.4098	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20190510	10.6	10.68	10.2	10.39	103813	10.39	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190510	27.22	27.22	27.22	27.22	0	23.5578
GLYC.US	GlycoMimetics Inc	20190510	12.32	12.46	12.01	12.19	99505	12.19	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20190510	0.49	0.499	0.48	0.48	718	7.2	down	down	correct
GMDA.US	Gamida Cell Ltd	20190510	7.523	7.65	7.523	7.65	3424	7.65	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190510	27	27	27	27	0	23.367
GNCA.US	Genocea Biosciences Inc	20190510	0.739	0.75	0.7	0.7131	361815	5.7048	down	down	correct
GNFT.US	Genfit SA	20190510	23.56	23.62	23.2	23.54	14246	23.54	down	down	correct
GNLN.US	Greenlane Holdings Inc	20190510	17.09	17.1319	15.25	16.25	510866	16.25	down	down	correct
GNPX.US	Genprex Inc	20190510	1.799	1.85	1.75	1.8	35827	1.8	up	up	correct
GNSS.US	Genasys Inc	20190510	3.15	3.21	3.1	3.17	120530	3.17	up	down	incorrect
GNTX.US	Gentex Corporation	20190510	22.4	22.74	22.195	22.62	1511094	21.7043	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20190510	28.29	28.84	28.29	28.55	22314	24.081	up	up	correct
GNUS.US	Genius Brands International Inc	20190510	1.95	1.98	1.87	1.91	158196	1.91	down	down	correct
GOEV.US	Canoo Inc	20190510	9.86	9.87	9.86	9.87	51000	9.87	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20190510	0.5	0.51	0.5	0.51	11200	0.51	up	down	incorrect
GOGL.US	Golden Ocean Group Limited	20190510	5.41	5.5	5.37	5.47	87838	4.397	up	down	incorrect
GOGO.US	Gogo Inc	20190510	5.3	5.465	5.23	5.43	2166912	5.43	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20190510	21.66	21.74	21.52	21.72	79168	17.6392	up	up	correct
GOOG.US	Alphabet Inc	20190510	1163.59	1172.6	1142.5	1164.27	1314546	1164.27	up	up	correct
GOOGL.US	Alphabet Inc	20190510	1168.84	1176.28	1146.37	1167.64	1582460	1167.64	down	down	correct
GOSS.US	Gossamer Bio Inc	20190510	18.75	19.88	18.31	19.42	92791	19.42	up	up	correct
GOVX.US	GeoVax Labs Inc	20190510	1.9	1.9	1.9	1.9	0	76000
GP.US	GreenPower Motor Company Inc	20190510	0.3639	0.3639	0.3493	0.3493	2470	2.4451	down	up	incorrect
GPP.US	Green Plains Partners LP	20190510	14.96	15.02	14.75	14.93	34006	12.0678	down	down	correct
GPRE.US	Green Plains Inc	20190510	15.67	16.2899	15.49	16.17	664928	16.0419	up	up	correct
GPRO.US	GoPro Inc	20190510	7.03	7.15	6.325	6.41	15133040	6.41	down	down	correct
GRBK.US	Green Brick Partners Inc	20190510	9.31	9.45	9.27	9.33	108337	9.33	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190510	18.6087	18.8696	18.6087	18.6957	5221	9.6639	up	down	incorrect
GRFS.US	Grifols S.A	20190510	18.33	18.5102	18.085	18.41	839156	17.3882	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190510	27.59	27.59	27.59	27.59	0	23.8785
GRIN.US	Grindrod Shipping Holdings Ltd	20190510	5.3376	5.3376	5.25	5.25	2108	4.9911	down	down	correct
GRMN.US	Garmin Ltd	20190510	78.19	79.56	77.755	79.31	961326	74.4097	up	up	correct
GRNQ.US	Greenpro Capital Corp	20190510	1.93	1.93	1.93	1.93	1249	1.93
GROM.US	Grom Social Enterprises Inc. Common Stock	20190510	0.2299	0.2299	0.2299	0.2299	5000	7.3568
GROW.US	U.S. Global Investors Inc	20190510	1.18	1.19	1.14	1.1443	90177	1.1026	down	down	correct
GRPN.US	Groupon Inc	20190510	3.5	3.569	3.425	3.52	172330	70.4	up	up	correct
GRTS.US	Gritstone bio Inc	20190510	11.18	11.4	10.9	11.24	177453	11.24	up	up	correct
GRVY.US	Gravity Co. Ltd	20190510	64.5	67.9	63.9	67.18	41844	67.18	up	up	correct
GRWG.US	GrowGeneration Corp	20190510	3.04	3.09	2.9075	3.025	48420	3.025	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20190510	57.13	57.878	56.77	57.67	20795	52.5896	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190510	31.83	33.291	31.73	33.11	58490	32.3115	up	up	correct
GSIT.US	GSI Technology Inc	20190510	7.85	8	7.75	7.96	55438	7.96	up	down	incorrect
GSKY.US	GreenSky Inc	20190510	13	13.51	12.945	13.43	865411	13.43	up	up	correct
GSM.US	Ferroglobe PLC	20190510	2.13	2.17	2.1	2.14	318928	2.14	up	up	correct
GT.US	The Goodyear Tire & Rubber Company	20190510	17.09	17.29	16.675	17.23	2595852	16.667	up	up	correct
GTBP.US	GT Biopharma Inc	20190510	0.331	0.331	0.301	0.31	14216	5.27	down	down	correct
GTHX.US	G1 Therapeutics Inc	20190510	21.5	27.9	21.5	25.02	1379348	25.02	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20190510	2.25	2.34	2.25	2.34	8457	2.34	up	up	correct
GTX.US	Garrett Motion Inc	20190510	18.21	18.61	18.05	18.28	862943	18.28	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190510	9.84	9.97	9.58	9.96	39645	9.96	up	up	correct
GURE.US	Gulf Resources Inc	20190510	1.23	1.26	1.22	1.22	12031	6.1	down	down	correct
GVP.US	GSE Systems Inc	20190510	2.57	2.61	2.5	2.5	3680	2.5	down	down	correct
GWGH.US	GWG Holdings Inc	20190510	14.85	15.95	14.52	15.8	17850	15.8	up	up	correct
GWRS.US	Global Water Resources Inc	20190510	9.455	9.72	9.3937	9.605	21469	9.0615	up	up	correct
GYRO.US	Gyrodyne LLC	20190510	19.1	19.1	19.1	19.1	2196	19.1
HA.US	Hawaiian Holdings Inc	20190510	26.59	27.0065	25.68	26.72	635676	26.2575	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20190510	23.51	23.6	23.18	23.58	78428	21.4284	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190510	23.1	23.105	22.165	22.88	1035234	22.88	down	down	correct
HALL.US	Hallmark Financial Services Inc	20190510	10.85	11	10.783	11	19898	11	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20190510	16.19	16.29	15.86	16.22	790871	16.22	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20190510	10.16	10.36	9.9638	10.36	6656	10.36	up	up	correct
HAS.US	Hasbro Inc	20190510	100.17	101.04	98.5	100.69	748922	93.532	up	up	correct
HAYN.US	Haynes International Inc	20190510	33.04	33.07	32.52	33.01	43579	30.3459	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20190510	13.53	13.685	13.4	13.66	7429905	11.9896	up	up	correct
HBCP.US	Home Bancorp Inc	20190510	36.29	36.35	36.19	36.35	8299	33.902	up	up	correct
HBIO.US	Harvard Bioscience Inc	20190510	2.47	2.5599	2.41	2.42	305683	2.42	down	down	correct
HBMD.US	Howard Bancorp Inc	20190510	14.89	15.11	14.89	15.08	3976	15.08	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20190510	16.71	16.96	16.63	16.9	54491	15.4894	up	up	correct
HBP.US	Huttig Building Products Inc	20190510	2.75	2.8	2.7	2.75	28945	2.75
HCCI.US	Heritage	20190510	27.54	28.24	27.095	28.11	37947	28.11	up	up	correct
HCKT.US	The Hackett Group Inc	20190510	16.16	16.37	15.93	16.26	97992	15.2102	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20190510	25.65	26.49	25.15	25.54	120243	25.54	down	down	correct
HCSG.US	Healthcare Services Group Inc	20190510	33.86	34.17	33.465	34.04	852991	31.1095	up	up	correct
HDSN.US	Hudson Technologies Inc	20190510	1.91	2.02	1.865	2	605320	2	up	up	correct
HEAR.US	Turtle Beach Corporation	20190510	10.5	10.9	10.24	10.28	748669	10.28	down	down	correct
HEES.US	H&E Equipment Services Inc	20190510	29.31	29.62	28.4459	29.2	121583	26.1245	down	down	correct
HELE.US	Helen of Troy Limited	20190510	139.14	140.08	135.99	139.68	191227	139.68	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190510	0.136	0.1375	0.126	0.1278	48950	8.948	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190510	7.3	7.41	7.1	7.1	5833790	28.4	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190510	32.57	32.57	32.57	32.57	624	15.4061
HFFG.US	HF Foods Group Inc	20190510	12.3816	13.5	12.3816	13.5	1812	13.5	up	up	correct
HFWA.US	Heritage Financial Corporation	20190510	30.54	30.91	30.25	30.88	84872	28.2772	up	up	correct
HGBL.US	Heritage Global Inc	20190510	0.591	0.591	0.55	0.57	42824	0.57	down	down	correct
HGEN.US	Humanigen Inc	20190510	1.15	1.15	1.05	1.05	880	5.25	down	down	correct
HGSH.US	China HGS Real Estate Inc	20190510	1.01	1.01	0.96	1	1264	2	down	down	correct
HHR.US	HeadHunter Group PLC	20190510	15.59	16.95	15.456	16.75	1160000	15.5904	up	up	correct
HIBB.US	Hibbett Inc	20190510	20.95	21.61	20.75	21.59	501543	21.3955	up	up	correct
HIFS.US	Hingham Institution for Savings	20190510	190.0415	192.49	189.5045	192.19	5154	186.9838	up	up	correct
HIHO.US	Highway Holdings Limited	20190510	2.91	3.13	2.85	2.91	4197	2.5711
HIMX.US	Himax Technologies Inc	20190510	3.51	3.64	3.41	3.5	1867033	3.4369	down	down	correct
HITI.US	High Tide Inc. Common Shares	20190510	0.345	0.375	0.34	0.375	367630	0.375	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190510	0.41	0.4314	0.398	0.4148	707598	0.4148	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190510	2.14	2.15	1.99	2.0399	52789	50.9975	down	down	correct
HLG.US	Hailiang Education Group Inc	20190510	53.12	54.01	52.01	52.31	15871	52.31	down	down	correct
HLIT.US	Harmonic Inc	20190510	5.71	5.77	5.605	5.69	633037	5.69	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20190510	49.39	50.03	49.1	49.54	132790	47.1696	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190510	6.79	6.91	6.44	6.52	1594004	6.52	down	down	correct
HMNF.US	HMN Financial Inc	20190510	21.75	22	21.75	21.81	2205	21.81	up	up	correct
HMST.US	HomeStreet Inc	20190510	28.27	28.78	28.21	28.76	187669	27.5213	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190510	14.485	14.93	14.45	14.75	70167	14.75	up	up	correct
HNNA.US	Hennessy Advisors Inc	20190510	9.9	9.93	9.52	9.55	7268	8.1902	down	up	incorrect
HNRG.US	Hallador Energy Company	20190510	5.59	5.77	5.58	5.7	150844	5.4644	up	up	correct
HOFT.US	Hooker Furniture Corporation	20190510	28.91	29.57	28.46	29.12	37634	26.9932	up	down	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20190510	18.93	19.41	18.795	19.41	132009	18.8156	up	up	correct
HOLX.US	Hologic Inc	20190510	45.39	45.62	44.7	45.6	1312087	45.6	up	up	correct
HON.US	Honeywell International Inc	20190510	169.76	172.1	168.02	171.63	2342267	162.4833	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20190510	18.82	18.9	18.71	18.84	70994	10.2797	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20190510	14	14.01	13.75	13.85	83275	13.85	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20190510	14.07	14.26	13.91	14.23	347615	12.6139	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20190510	5.4292	5.6	5.35	5.6	1194	5.6	up	up	correct
HPK.US	HighPeak Energy Inc	20190510	10.1	10.1	10.1	10.1	10200	9.988
HQI.US	HireQuest Inc	20190510	5.53	5.6	5.43	5.48	23900	5.3423	down	up	incorrect
HQY.US	HealthEquity Inc	20190510	69.62	70.0034	67.02	69.48	716271	69.48	down	down	correct
HROW.US	Harrow Health Inc	20190510	5.27	5.27	4.77	5.01	314419	5.01	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20190510	18.12	18.72	17.9	18	1138158	18	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20190510	11.63	11.7499	11.62	11.67	61753	9.0905	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190510	2.35	2.35	1.98	2.02	127948	70.7	down	up	incorrect
HSIC.US	Henry Schein Inc	20190510	68.92	69.27	68.04	68.9	2229335	68.9	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20190510	34.96	34.98	34.3	34.95	110881	33.1837	down	down	correct
HSKA.US	Heska Corporation	20190510	80.24	80.24	76.5931	78.89	73114	78.89	down	down	correct
HSON.US	Hudson Global Inc	20190510	1.57	1.57	1.48	1.55	119864	15.5	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190510	18.88	19.22	18.75	19.21	4974261	18.1935	up	up	correct
HSTM.US	HealthStream Inc	20190510	26.33	26.36	25.68	26.26	75999	26.26	down	down	correct
HSTO.US	Histogen Inc	20190510	0.89	0.9201	0.86	0.873	60365	8.73	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190510	25.42	25.5624	25.26	25.48	11655	24.5687	up	up	correct
HTBK.US	Heritage Commerce Corp	20190510	12.15	12.28	12.02	12.28	86124	10.7656	up	up	correct
HTBX.US	Heat Biologics Inc	20190510	0.9947	1.02	0.97	0.9896	13411	6.9272	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190510	2.42	2.5	2.31	2.33	15467	34.95	down	down	correct
HTHT.US	Huazhu Group Limited	20190510	37.54	38.22	36.77	37.36	1295018	37.0439	down	down	correct
HTLD.US	Heartland Express Inc	20190510	19.41	19.57	19.16	19.43	234485	18.6567	up	up	correct
HTLF.US	Heartland Financial USA Inc	20190510	44.59	44.82	43.711	44.78	57131	42.4345	up	up	correct
HUBG.US	Hub Group Inc	20190510	43.15	44.28	42.36	43.7	350202	43.7	up	up	correct
HUGE.US	FSD Pharma Inc	20190510	0.188	0.192	0.18	0.1853	101382	37.2453	down	down	correct
HURC.US	Hurco Companies Inc	20190510	38.5045	38.64	37.815	38.4	23435	36.8372	down	down	correct
HURN.US	Huron Consulting Group Inc	20190510	48.39	48.47	47.51	48.32	36411	48.32	down	down	correct
HUSN.US	Hudson Capital Inc	20190510	2.58	2.63	2.47	2.6	11520	13	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190510	1.165	1.2023	1.1359	1.2	20849	1.2	up	up	correct
HVBC.US	HV Bancorp Inc	20190510	15.7	16	15.7	16	3315	16	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20190510	21.3092	23.4873	21.1137	22.7227	31167	21.2574	up	up	correct
HWC.US	Hancock Whitney Corporation	20190510	42.47	42.55	41.715	42.48	325733	38.9042	up	down	incorrect
HWKN.US	Hawkins Inc	20190510	37.31	38.37	37.31	37.98	21709	18.0515	up	up	correct
HX.US	Xiaobai Maimai Inc	20190510	2.9	3.07	2.9	3.07	72255	9.21	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20190510	10.14	10.14	10.139	10.139	1200	10.139	down	down	correct
HYRE.US	HyreCar Inc	20190510	5.18	5.45	4.85	5.14	444008	5.14	down	up	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20190510	28.52	29.2	27.51	28.05	1852224	28.05	down	up	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20190510	52.57	53.23	51.32	52.58	473958	52.58	up	up	correct
IBCP.US	Independent Bank Corporation	20190510	21.46	21.63	21.25	21.62	78679	19.4679	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190510	55.61	56.47	54.56	56.47	427993	55.4847	up	up	correct
IBOC.US	International Bancshares Corporation	20190510	40.71	41.2	40.09	41.2	142332	37.9183	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20190510	53.99	54.9593	53.79	54.89	134540	52.0836	up	up	correct
ICAD.US	iCAD Inc	20190510	5.65	5.82	5.39	5.8	156480	5.8	up	up	correct
ICBK.US	County Bancorp Inc	20190510	18	18.1571	18	18.145	4844	17.5074	up	up	correct
ICCC.US	ImmuCell Corporation	20190510	6.53	6.53	5.9881	6.38	59918	6.38	down	down	correct
ICCH.US	ICC Holdings Inc	20190510	15	15	15	15	136	15
ICFI.US	ICF International Inc	20190510	74.31	74.86	73.52	74.8	47399	73.3609	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190510	23	23.6	22.56	23.56	265283	23.56	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190510	4.13	4.13	3.85	3.86	2496	3.86	down	down	correct
ICLR.US	ICON Public Limited Company	20190510	137.58	140	134.92	139.73	420449	139.73	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190510	7.33	7.33	7.15	7.29	36999	5.6668	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190510	83.47	87.69	83.35	86.66	2986603	86.66	up	down	incorrect
ICUI.US	ICU Medical Inc	20190510	222.47	231.25	217.445	228.92	513744	228.92	up	up	correct
IDCC.US	InterDigital Inc	20190510	70.38	71.82	70.03	71.65	340637	67.5682	up	up	correct
IDEX.US	Ideanomics Inc	20190510	1.7	1.75	1.63	1.65	447690	1.65	down	down	correct
IDN.US	Intellicheck Inc	20190510	3.8	3.8	3.7	3.7	2587	3.7	down	up	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20190510	3.21	3.2933	3.06	3.18	376665	3.18	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20190510	245.41	248.93	240.84	247.83	630407	247.83	up	down	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20190510	4.6	5.1	4.44	4.9	136789	4.9	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190510	0.322	0.447	0.322	0.42	2585	0.42	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20190510	75.01	75.35	72.8354	73.34	145641	51.3054	down	down	correct
IESC.US	IES Holdings Inc	20190510	17.92	17.975	17.74	17.95	24923	17.95	up	up	correct
IFMK.US	iFresh Inc	20190510	1.0501	1.07	1.013	1.04	10543	1.04	down	down	correct
IFRX.US	InflaRx N.V	20190510	42.23	45.7199	41.77	42.51	96829	42.51	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20190510	10.11	10.12	10.11	10.12	200	9.6031	up	up	correct
III.US	Information Services Group Inc	20190510	3.51	3.56	3.38	3.42	34329	3.3753	down	down	correct
IIIV.US	i3 Verticals Inc	20190510	24.05	24.2224	23.8788	24.16	27116	24.16	up	up	correct
IIN.US	IntriCon Corporation	20190510	24.88	25.1711	24	24.99	84748	24.99	up	up	correct
IIVI.US	II	20190510	37.14	37.41	36.05	37.26	630708	37.26	up	up	correct
ILMN.US	Illumina Inc	20190510	315.32	319.08	306.355	315.81	1095776	315.81	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190510	19.7	19.92	19.595	19.8	189741	17.2995	up	up	correct
IMAC.US	IMAC Holdings Inc	20190510	3.94	3.947	3.94	3.947	552	3.947	up	up	correct
IMBI.US	iMedia Brands Inc	20190510	0.46	0.479	0.4502	0.4515	315641	4.515	down	down	correct
IMGN.US	ImmunoGen Inc	20190510	3.2	3.34	3.07	3.25	3069779	3.25	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190510	28.78	30.08	28.75	29.91	50958	28.8138	up	down	incorrect
IMMP.US	Immutep Limited	20190510	1.8612	1.95	1.8612	1.93	10372	1.93	up	up	correct
IMMR.US	Immersion Corporation	20190510	10.47	10.52	9.925	10.39	441731	10.39	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190510	16.67	16.78	16.482	16.74	9128	14.6213	up	up	correct
IMRN.US	Immuron Limited	20190510	4.75	4.9158	4.61	4.8906	1471	4.8906	up	up	correct
IMTE.US	Integrated Media Technology Limited	20190510	9.5475	10.62	9.5475	9.8	3577	9.8	up	up	correct
IMUX.US	Immunic Inc	20190510	11.7	12.08	10.82	11.85	85209	11.85	up	up	correct
IMV.US	IMV Inc	20190510	4.14	4.14	3.96	4	63199	4	down	up	incorrect
IMXI.US	International Money Express Inc	20190510	11.9	12.205	11.8	12.03	87422	12.03	up	up	correct
INBK.US	First Internet Bancorp	20190510	21.99	22.48	21.82	22.47	22936	21.8611	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20190510	2.9	2.9	2.9	2.9	2010	2.9
INCY.US	Incyte Corporation	20190510	81.92	82	78.2	80.68	1433485	80.68	down	down	correct
INDB.US	Independent Bank Corp	20190510	79.43	80.135	78.68	79.95	121396	74.4802	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190510	456.8	472	444.8	471.2	1625	471.2	up	down	incorrect
INDT.US	INDUS Realty Trust Inc	20190510	35.78	35.78	35.78	35.78	600	34.2018
INFI.US	Infinity Pharmaceuticals Inc	20190510	1.47	1.52	1.42	1.47	120543	1.47
INFN.US	Infinera Corporation	20190510	3.27	3.27	3.1	3.24	3940551	3.24	down	down	correct
INGN.US	Inogen Inc	20190510	72.2	74.15	69.13	74.04	640662	74.04	up	up	correct
INMB.US	INmune Bio Inc	20190510	11	11	10.7323	10.93	6072	10.93	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20190510	3.66	3.78	3.64	3.73	1171162	3.73	up	up	correct
INOD.US	Innodata Inc	20190510	1.1	1.1	1.02	1.05	62314	1.05	down	down	correct
INOV.US	Inovalon Holdings Inc	20190510	14.01	14.01	13.53	13.6	481479	13.6	down	down	correct
INPX.US	Inpixon	20190510	0.76	0.763	0.7338	0.7508	5211	33.786	down	down	correct
INSE.US	Inspired Entertainment Inc	20190510	6.54	7.47	6.54	7.27	28584	7.27	up	up	correct
INSG.US	Inseego Corp	20190510	4.32	4.45	4.06	4.44	1242335	4.44	up	up	correct
INSM.US	Insmed Incorporated	20190510	28.37	29.09	27.8	28.48	403117	28.48	up	up	correct
INTC.US	Intel Corporation	20190510	46.44	46.8	45.1	46.2	42522778	43.4078	down	up	incorrect
INTG.US	The InterGroup Corporation	20190510	31	32	31	31.6112	2741	31.6112	up	up	correct
INTU.US	Intuit Inc	20190510	240.56	245.6	237.66	244.63	1407865	240.9747	up	up	correct
INTZ.US	Intrusion Inc	20190510	4.4	4.46	4.4	4.46	3323	4.46	up	up	correct
INVA.US	Innoviva Inc	20190510	14.55	14.63	14.37	14.56	1229827	14.56	up	up	correct
INVE.US	Identiv Inc	20190510	5.7	5.7	4.79	5.42	31646	5.42	down	down	correct
INVO.US	INVO Bioscience Inc	20190510	0.31	0.3379	0.31	0.3379	615	10.8128	up	down	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20190510	1.15	1.25	1.15	1.15	1200	1.15
IONS.US	Ionis Pharmaceuticals Inc	20190510	67.19	69.91	67	69.28	1401315	69.28	up	up	correct
IOSP.US	Innospec Inc	20190510	84.96	85.9	83.86	85.77	98666	82.572	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190510	10.67	11.2	10.65	11.09	694716	11.09	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190510	0.51	0.5316	0.51	0.5233	5050	0.5233	up	up	correct
IPAR.US	Inter Parfums Inc	20190510	69.37	69.71	68.37	69.33	56458	67.1009	down	down	correct
IPDN.US	Professional Diversity Network Inc	20190510	3.26	3.32	3.206	3.32	1734	3.32	up	up	correct
IPGP.US	IPG Photonics Corporation	20190510	152.62	154.52	149.16	153.69	378999	153.69	up	up	correct
IPLDP.US	Interstate Power and Light Company	20190510	25.3	25.3	25.18	25.29	1300	22.0568	down	down	correct
IPWR.US	Ideal Power Inc	20190510	0.38	0.41	0.365	0.4098	22334	4.098	up	up	correct
IQ.US	iQIYI Inc	20190510	21.47	22.0998	20.54	20.96	8135166	20.96	down	up	incorrect
IRBT.US	iRobot Corporation	20190510	96.19	96.8904	93.7	94.8	838174	94.8	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190510	18.5599	18.5599	18.25	18.2501	968	13.0191	down	down	correct
IRDM.US	Iridium Communications Inc	20190510	27	27.34	26.75	27.19	660482	27.19	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190510	62.4	63	61.6	61.6	5020	61.6	down	down	correct
IRIX.US	IRIDEX Corporation	20190510	5.14	5.25	5.075	5.2	3781	5.2	up	up	correct
IRMD.US	IRadimed Corporation	20190510	23.27	23.44	22.4	23.12	61497	23.12	down	up	incorrect
IROQ.US	IF Bancorp Inc	20190510	19.8488	19.8488	19.8488	19.8488	1569	19.0548
IRTC.US	iRhythm Technologies Inc	20190510	71.47	72.56	69.2	70.06	491842	70.06	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20190510	10.64	10.705	10.41	10.59	1178257	10.59	down	down	correct
ISBC.US	Investors Bancorp Inc	20190510	11.13	11.26	11.08	11.19	1854578	9.9994	up	up	correct
ISEE.US	IVERIC bio Inc	20190510	1.4372	1.54	1.4372	1.48	88788	1.48	up	up	correct
ISIG.US	Insignia Systems Inc	20190510	1.14	1.15	1.12	1.1494	1939	8.0458	up	up	correct
ISRG.US	Intuitive Surgical Inc	20190510	493.49	498.2	482.58	495.31	672879	165.1033	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190510	4.33	4.4486	4.1738	4.3804	71091	3.7669	up	up	correct
ISTR.US	Investar Holding Corporation	20190510	23.8	23.95	23.75	23.95	5490	23.1096	up	down	incorrect
ISUN.US	iSun Inc	20190510	11.29	11.3	10.7	10.7	798	10.7	down	down	correct
ITCI.US	Intra	20190510	13.04	13.19	12.49	12.81	307883	12.81	down	down	correct
ITI.US	Iteris Inc	20190510	4.8	4.885	4.7	4.82	160664	4.82	up	up	correct
ITIC.US	Investors Title Company	20190510	163	163.59	160.13	160.55	3767	125.9836	down	down	correct
ITMR.US	Itamar Medical Ltd	20190510	10.21	10.21	10.21	10.21	600	10.21
ITRI.US	Itron Inc	20190510	60.91	61.595	58.98	59.6	720099	59.6	down	down	correct
ITRM.US	Iterum Therapeutics plc	20190510	7.27	7.4351	7.01	7.01	4903	7.01	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20190510	32.5	32.55	31.81	32.47	29471	29.9747	down	down	correct
IVAC.US	Intevac Inc	20190510	5.25	5.25	5.16	5.17	34711	5.17	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190510	0.62	0.6469	0.6	0.6445	570564	0.6445	up	up	correct
JACK.US	Jack in the Box Inc	20190510	77.19	78.19	77.15	77.89	665340	74.3284	up	up	correct
JAGX.US	Jaguar Health Inc	20190510	0.19	0.194	0.175	0.18	2890624	37.8	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190510	0.95	1.005	0.7936	0.81	17594	8.1	down	down	correct
JAN.US	JanOne Inc	20190510	4.38	4.53	4.3253	4.53	51048	4.53	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190510	139.87	140.7	137.12	139.17	516413	139.17	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190510	95.18	95.21	93.51	95.06	792367	93.0751	down	down	correct
JBLU.US	JetBlue Airways Corporation	20190510	18.27	18.38	17.88	18.31	4393679	18.31	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190510	77.1	78.515	75.83	78.26	55807	69.9714	up	up	correct
JCS.US	Communications Systems Inc	20190510	2.84	2.98	2.84	2.95	1992	1.7058	up	up	correct
JCTCF.US	Jewett	20190510	7.6117	7.64	7.61	7.64	1103	7.64	up	down	incorrect
JD.US	JD.com Inc	20190510	30.19	30.47	27.91	28.17	57736633	28.17	down	down	correct
JFIN.US	Jiayin Group Inc	20190510	11	17.25	11	16.15	1523183	16.15	up	up	correct
JG.US	Aurora Mobile Limited	20190510	7.82	8.11	7.7	8.11	66777	8.11	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190510	160.42	162.17	158.16	161.92	44058	155.3686	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190510	133.31	134.99	131.86	134.77	289448	130.703	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20190510	5.56	5.935	5.54	5.9	157189	5.9	up	up	correct
JOBS.US	51job Inc	20190510	75.34	81.4387	73.2499	74.07	626103	74.07	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20190510	82.07	83.75	80.09	80.86	43769	79.1232	down	down	correct
JRJC.US	China Finance Online Co. Limited	20190510	1.15	1.16	1.09	1.09	28326	10.9	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20190510	6.95	7.04	6.95	7	5798	6.3987	up	up	correct
JRVR.US	James River Group Holdings Ltd	20190510	45.36	45.78	44.88	45.01	262992	41.3797	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190510	21.51	21.8	21.51	21.8	7859	18.563	up	up	correct
JVA.US	Coffee Holding Co. Inc	20190510	5.04	5.0552	4.8529	5.04	30785	5.04
JYNT.US	The Joint Corp	20190510	17.89	19.8119	17.77	19.19	701845	19.19	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20190510	6.93	6.94	6.4	6.49	266729	6.49	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20190510	95.21	96.77	94.56	96.69	65973	90.346	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20190510	24.204	25.21	23.79	24.64	268880	24.64	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190510	0.216	0.216	0.216	0.216	0	0.216
KBAL.US	Kimball International Inc	20190510	16.23	16.4	16.145	16.4	75624	15.1747	up	down	incorrect
KBSF.US	KBS Fashion Group Limited	20190510	3.81	3.95	3.6	3.87	36124	3.87	up	up	correct
KDMN.US	Kadmon Holdings Inc	20190510	2.2	2.27	2.16	2.22	418930	2.22	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20190510	16.8	16.8	15.75	16	92666	16	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20190510	28.05	29.43	28.01	29.41	2598223	27.899	up	down	incorrect
KE.US	Kimball Electronics Inc	20190510	15.67	15.67	15.34	15.56	21908	15.56	down	up	incorrect
KELYA.US	Kelly Services Inc	20190510	24.72	25.11	24.28	25.09	151763	24.6327	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190510	22.63	22.8	22.41	22.5022	4020	22.0285	down	down	correct
KERN.US	Akerna Corp	20190510	10.17	10.19	10.17	10.185	8291	10.185	up	up	correct
KERNW.US	Akerna Corp	20190510	0.79	0.79	0.7865	0.7865	3100	0.7865	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20190510	7.525	7.525	7.525	7.525	8	6.5089
KFRC.US	Kforce Inc	20190510	35.25	35.36	34.75	35.26	142787	33.4034	up	up	correct
KHC.US	The Kraft Heinz Company	20190510	32.56	32.73	31.67	32.65	9249981	28.4767	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20190510	40.71	42.84	39.2	42.81	92638	42.81	up	up	correct
KINS.US	Kingstone Companies Inc	20190510	8.88	9.07	8.39	8.51	213340	7.8481	down	down	correct
KIRK.US	Kirkland's Inc	20190510	5.7	5.77	5.56	5.67	113089	5.67	down	down	correct
KLAC.US	KLA Corporation	20190510	114.09	116.17	111.87	114.02	2132877	108.8092	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20190510	14.58	15.1	14.25	15.1	12948	15.1	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190510	21.5	21.89	21.27	21.37	444100	20.3995	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20190510	25.8	25.89	25.32	25.78	77231	128.9	down	down	correct
KMDA.US	Kamada Ltd	20190510	5.731	5.76	5.61	5.73	69976	5.73	down	down	correct
KMPH.US	KemPharm Inc	20190510	1.31	1.31	1.25	1.3	5053	20.8	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20190510	4.87	4.95	4.6	4.77	686551	4.77	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190510	14.5	15.2	14.34	15.09	73637	15.09	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190510	80.91	82.18	80.5	82.1	47754	81.5592	up	up	correct
KOD.US	Kodiak Sciences Inc	20190510	7.39	7.5	7.39	7.49	59301	7.49	up	up	correct
KOPN.US	Kopin Corporation	20190510	1.21	1.23	1.17	1.21	331203	1.21
KOR.US	Corvus Gold Inc	20190510	1.13	1.21	1.13	1.18	2350	1.18	up	up	correct
KOSS.US	Koss Corporation	20190510	2.06	2.28	2.0502	2.1499	372070	2.1499	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190510	4.125	4.2	3.75	3.75	12867	3.75	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190510	4.57	4.655	4.5281	4.63	691459	4.63	up	up	correct
KRMD.US	Repro Med Systems Inc	20190510	1.59	1.62	1.57	1.6	6350	1.6	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20190510	25.53	26.25	25.5	25.86	290293	25.86	up	down	incorrect
KRNY.US	Kearny Financial Corp	20190510	13.86	13.93	13.72	13.86	270034	12.7906
KRYS.US	Krystal Biotech Inc	20190510	32.68	36	32.5	35.94	102790	35.94	up	up	correct
KSPN.US	Kaspien Holdings Inc	20190510	0.3193	0.3437	0.3193	0.3437	2510	6.874	up	up	correct
KTCC.US	Key Tronic Corporation	20190510	5.5046	5.548	5.41	5.4499	10210	5.4499	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190510	17.71	19.16	17.51	19.15	2548321	19.15	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20190510	3.34	3.46	2.88	2.88	124538	2.88	down	down	correct
KURA.US	Kura Oncology Inc	20190510	17.02	17.376	16.53	16.67	160330	16.67	down	down	correct
KVHI.US	KVH Industries Inc	20190510	9.47	9.47	9.2189	9.38	15002	9.38	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20190510	2.859	3.3	2.8	3.29	330994	3.29	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20190510	3.1	3.1	2.9236	2.9236	6245	2.9236	down	down	correct
KZR.US	Kezar Life Sciences Inc	20190510	19.85	20.84	19.775	20.65	73230	20.65	up	up	correct
LAKE.US	Lakeland Industries Inc	20190510	12.5	12.8	12.3213	12.75	9187	12.75	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20190510	80.34	81.17	79.87	80.97	206175	72.5204	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20190510	148.69	148.95	145.94	148.44	98977	141.4564	down	up	incorrect
LAND.US	Gladstone Land Corporation	20190510	12.42	12.49	12.32	12.48	41989	11.3765	up	down	incorrect
LARK.US	Landmark Bancorp Inc	20190510	22.9479	22.9479	22.9479	22.9479	486	18.9768
LASR.US	nLIGHT Inc	20190510	24.66	25.22	24.53	25.03	325631	25.03	up	up	correct
LAUR.US	Laureate Education Inc	20190510	16.4	16.63	16.17	16.39	1069069	9.2164	down	down	correct
LAWS.US	Lawson Products Inc	20190510	33.32	33.57	33.15	33.54	28929	33.54	up	down	incorrect
LBAI.US	Lakeland Bancorp Inc	20190510	16.54	16.705	16.41	16.58	109801	15.1552	up	up	correct
LBC.US	Luther Burbank Corporation	20190510	10.15	10.4	10.15	10.37	76616	9.7452	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190510	98.93	99.89	97.81	99.74	75829	99.74	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20190510	99.26	100	97.77	99.96	408724	99.96	up	up	correct
LBTYA.US	Liberty Global plc	20190510	26.21	26.47	25.61	26.31	1506427	26.31	up	up	correct
LBTYK.US	Liberty Global plc	20190510	25.5	25.77	24.98	25.57	2378583	25.57	up	up	correct
LCNB.US	LCNB Corp	20190510	16.99	17.1	16.9708	17.09	11426	15.1524	up	up	correct
LCRDX.US	LCRDX	20190510	10.12	10.12	10.12	10.12	0	8.6931
LCUT.US	Lifetime Brands Inc	20190510	9.51	9.52	9.51	9.52	4872	9.139	up	down	incorrect
LE.US	Lands' End Inc	20190510	16.07	16.27	15.67	16.21	116179	16.21	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20190510	83.41	83.81	81.91	83.56	317451	79.3879	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20190510	3.02	3.13	3.02	3.04	14072	3.04	up	up	correct
LEE.US	Lee Enterprises Incorporated	20190510	2.52	2.7	2.52	2.65	146385	26.5	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20190510	11.57	11.9	11.54	11.78	24121	11.78	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190510	10.18	10.18	10.18	10.18	0	34.0546
LEVL.US	Level One Bancorp Inc	20190510	24.41	24.7	24.12	24.5	6472	23.9458	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20190510	0.81	1.04	0.81	1.04	4937	31.2	up	down	incorrect
LFMD.US	LifeMD Inc	20190510	0.754	0.9	0.725	0.85	4670	0.85	up	up	correct
LFUS.US	Littelfuse Inc	20190510	177.41	177.73	172.91	175.89	129969	171.4194	down	down	correct
LFVN.US	LifeVantage Corporation	20190510	11.96	12.69	11.9	12.58	185492	12.58	up	up	correct
LGIH.US	LGI Homes Inc	20190510	68.9	69.96	68.52	68.97	312216	68.97	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190510	118.24	118.25	114.88	116.26	339889	116.26	down	down	correct
LGO.US	Largo Resources Ltd	20190510	1.39	1.45	1.32	1.36	1289219	13.6	down	down	correct
LHCG.US	LHC Group Inc	20190510	114.16	116.68	113.42	116.13	217272	116.13	up	up	correct
LIFE.US	aTyr Pharma Inc	20190510	0.556	0.583	0.51	0.5357	266023	7.4998	down	down	correct
LILA.US	Liberty Latin America Ltd	20190510	19.16	19.18	18.53	19.14	831924	18.0396	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190510	19.06	19.21	18.53	19.13	478859	18.0132	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20190510	3.1	3.17	3.1	3.17	1220	3.17	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190510	15.98	16.31	15.98	16.15	166297	16.15	up	up	correct
LIQT.US	LiqTech International Inc	20190510	7.78	7.93	7.5	7.71	72474	7.71	down	down	correct
LITE.US	Lumentum Holdings Inc	20190510	58.64	59.665	56.93	59.13	1533278	59.13	up	up	correct
LIVE.US	Live Ventures Incorporated	20190510	7.34	7.56	7.29	7.33	1304	7.33	down	down	correct
LIVN.US	LivaNova PLC	20190510	70.88	71.76	69.61	71.59	440961	71.59	up	up	correct
LIVX.US	LiveXLive Media Inc	20190510	4.813	5.04	4.71	4.97	42533	4.97	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20190510	6.8	6.9	6.33	6.59	1673192	6.59	down	up	incorrect
LKCO.US	Luokung Technology Corp	20190510	6.07	6.16	5.8801	6.16	50888	6.16	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190510	47.34	48	47.015	47.96	111071	45.0151	up	up	correct
LKQ.US	LKQ Corporation	20190510	27.35	27.37	26.7	27.32	7314997	27.2013	down	down	correct
LLL.US	JX Luxventure Ltd	20190510	3.81	3.95	3.6	3.87	36124	3.87	up	down	incorrect
LLNW.US	Limelight Networks Inc	20190510	2.98	3.01	2.91	2.95	410135	2.95	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20190510	27.92	28.45	27.72	28.23	107122	27.4053	up	up	correct
LMB.US	Limbach Holdings Inc	20190510	8.8	9.4	8.7727	8.98	107667	8.98	up	up	correct
LMFA.US	LM Funding America Inc	20190510	1.39	1.39	1.32	1.32	29736	6.6	down	down	correct
LMNL.US	Liminal BioSciences Inc	20190510	0.0394	0.0394	0.0353	0.0353	65	35.3494	down	down	correct
LMNR.US	Limoneira Company	20190510	22.88	23.08	22.56	23.02	16828	21.8783	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190510	15.42	15.62	15.25	15.41	125452	12.8506	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190510	25.191	25.25	25.145	25.25	5814	21.2156	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190510	25.47	25.47	25.26	25.4	6184	20.826	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190510	25.9	26	25.88	25.9	6478	21.1142
LNDC.US	Landec Corporation	20190510	9.96	10.09	9.73	9.85	150950	9.85	down	down	correct
LNT.US	Alliant Energy Corporation	20190510	46.28	47.2	46.23	47.18	734716	43.9348	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20190510	24.62	25.72	24.29	25.5	400625	25.5	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190510	5.9506	5.9604	5.91	5.9473	6895	4.8656	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190510	16.73	16.83	16.42	16.83	270236	16.6173	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20190510	11.65	11.97	11.645	11.89	509751	11.89	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20190510	13.96	13.9995	12.65	13.9	34228	13.9	down	down	correct
LOGI.US	Logitech International S.A	20190510	38.76	39	38.215	38.86	142797	37.3422	up	up	correct
LOOP.US	Loop Industries Inc	20190510	6.85	7.34	6.72	7	64998	7	up	up	correct
LOPE.US	Grand Canyon Education Inc	20190510	116.47	118.065	116.0405	117.74	346816	117.74	up	down	incorrect
LORL.US	Loral Space & Communications Inc	20190510	37.29	37.92	36.9	37.41	54804	27.1879	up	up	correct
LOVE.US	The Lovesac Company	20190510	42.65	44.145	42.3773	43.5	97890	43.5	up	up	correct
LPCN.US	Lipocine Inc	20190510	1.86	1.9	1.82	1.86	60474	1.86
LPLA.US	LPL Financial Holdings Inc	20190510	81.94	82.98	81.15	82.89	734882	80.4421	up	up	correct
LPRO.US	Open Lending Corporation	20190510	10.03	10.03	10.02	10.03	440000	10.03
LPSN.US	LivePerson Inc	20190510	28.34	29.11	27.82	29.07	866998	29.07	up	up	correct
LPTH.US	LightPath Technologies Inc	20190510	1.45	1.45	1.12	1.12	422905	1.12	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190510	1.66	1.66	1.6	1.62	119703	1.62	down	down	correct
LQDA.US	Liquidia Corporation	20190510	9.64	9.95	9.38	9.63	21134	9.63	down	down	correct
LQDT.US	Liquidity Services Inc	20190510	6.69	6.75	6.55	6.73	132996	6.73	up	down	incorrect
LRCX.US	Lam Research Corporation	20190510	197.09	199.5	193.92	197.9	1756304	190.0415	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190510	8.95	8.99	8.8956	8.99	125634	5.1832	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190510	2.58	2.8	2.57	2.69	18147	32.28	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20190510	15.03	15.09	15	15.09	3092	13.7903	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20190510	13.65	13.99	13.42	13.66	1227379	13.66	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20190510	10.1	10.1	10.1	10.1	200	10.1
LSTR.US	Landstar System Inc	20190510	108.41	108.77	106.23	108.4	300910	103.4014	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20190510	39.13	39.74	38.73	39.58	1113344	39.58	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190510	39.33	39.86	38.87	39.76	583314	39.1119	up	up	correct
LTAFX.US	Altst Strgs Fd A	20190510	7.25	7.25	7.25	7.25	0	6.158
LTBR.US	Lightbridge Corporation	20190510	0.8959	0.8959	0.8	0.831	362419	9.972	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20190510	7.01	7.01	7.01	7.01	0	5.9451
LTIFX.US	LTIFX	20190510	7.27	7.27	7.27	7.27	0	7.27
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190510	12.97	13.02	12.25	12.63	600216	12.63	down	down	correct
LTRX.US	Lantronix Inc	20190510	3.34	3.44	3.29	3.37	107293	3.37	up	up	correct
LULU.US	Lululemon Athletica Inc	20190510	173.51	175.11	170.0106	173.68	1120524	173.68	up	down	incorrect
LUMO.US	Lumos Pharma Inc	20190510	1.74	1.75	1.67	1.69	144788	15.21	down	down	correct
LUNA.US	Luna Innovations Incorporated	20190510	4.36	4.4	4.2601	4.38	91570	4.38	up	up	correct
LVO.US	LiveOne Inc	20190510	4.813	5.04	4.71	4.97	42500	4.97	up	up	correct
LVOX.US	LiveVox Holding Inc	20190510	9.69	9.69	9.69	9.69	0	9.69
LWAY.US	Lifeway Foods Inc	20190510	2.25	2.36	2.2	2.22	29840	2.22	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190510	0.87	0.88	0.86	0.86	22099	0.86	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190510	12.85	13.1411	12.63	12.97	696622	12.97	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190510	6.85	7.06	6.65	6.77	350551	6.77	down	down	correct
LYFT.US	Lyft Inc	20190510	56.39	56.49	50.02	51.09	23111233	51.09	down	up	incorrect
LYL.US	Dragon Victory International Limited	20190510	1.34	1.3636	1.254	1.36	10842	1.36	up	up	correct
LYTS.US	LSI Industries Inc	20190510	3.51	3.5379	3.47	3.52	47736	3.2707	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190510	5.94	5.94	5.785	5.87	5837	4.1036	down	down	correct
MANH.US	Manhattan Associates Inc	20190510	66.25	67.17	65.77	67.13	331456	67.13	up	up	correct
MANT.US	ManTech International Corporation	20190510	62.76	63.27	62	62.96	96979	60.0175	up	down	incorrect
MAR.US	Marriott International Inc	20190510	130.88	132.11	127.7	131.71	4463172	129.7497	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20190510	2.87	2.98	2.65	2.92	637069	2.92	up	down	incorrect
MARK.US	Remark Holdings Inc	20190510	1.32	1.32	1.24	1.29	196370	1.29	down	down	correct
MARPS.US	Marine Petroleum Trust	20190510	2.3	2.46	2.26	2.46	15071	1.948	up	up	correct
MASI.US	Masimo Corporation	20190510	139.5	140.64	135.66	140.03	668182	140.03	up	up	correct
MAT.US	Mattel Inc	20190510	11.46	11.6	11.11	11.38	4203109	11.38	down	down	correct
MATW.US	Matthews International Corporation	20190510	36.9	37.05	36.17	36.98	151929	34.7674	up	up	correct
MAYS.US	J.W. Mays Inc	20190510	37.73	38.05	37.73	38.05	2164	38.05	up	down	incorrect
MBCN.US	Middlefield Banc Corp	20190510	40.7	41.1042	40.5	40.5	5614	18.7431	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190510	1.64	1.72	1.6	1.72	284826	1.72	up	down	incorrect
MBIN.US	Merchants Bancorp	20190510	22	22	21.61	21.9	6562	21.0914	down	down	correct
MBINP.US	Merchants Bancorp	20190510	26.8	26.85	26.5	26.75	26100	22.3232	down	down	correct
MBIO.US	Mustang Bio Inc	20190510	4.09	4.5	3.8	4.32	1441353	4.32	up	up	correct
MBOT.US	Microbot Medical Inc	20190510	7.67	7.7071	7.4627	7.55	28829	7.55	down	down	correct
MBRX.US	Moleculin Biotech Inc	20190510	1.25	1.3088	1.23	1.28	203246	7.68	up	up	correct
MBUU.US	Malibu Boats Inc	20190510	42.42	43.93	41.77	43.3	238043	43.3	up	up	correct
MBWM.US	Mercantile Bank Corporation	20190510	34.26	34.26	33.75	34.19	18254	30.7123	down	down	correct
MCBC.US	Macatawa Bank Corporation	20190510	10.69	10.8655	10.69	10.76	22347	9.7691	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190510	13.22	13.22	13.22	13.22	0	11.3166
MCFT.US	MasterCraft Boat Holdings Inc	20190510	25.9	26.04	25.2	25.56	139864	25.56	down	down	correct
MCHP.US	Microchip Technology Incorporated	20190510	89.36	89.95	86.96	89.24	6645606	42.9783	down	down	correct
MCHX.US	Marchex Inc	20190510	5.15	5.15	5.05	5.08	481459	5.08	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20190510	4.8	4.85	4.51	4.6	346273	4.6	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20190510	41.93	42.66	41.5	42.42	27319	42.42	up	up	correct
MDB.US	MongoDB Inc	20190510	134.25	137.84	130.28	135.7	824926	135.7	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20190510	102.81	104.31	100.7	103.61	121567	103.61	up	up	correct
MDGS.US	Medigus Ltd	20190510	2.76	2.89	2.5	2.89	7227	2.89	up	up	correct
MDLZ.US	Mondelez International Inc	20190510	51.01	51.91	50.77	51.87	5778362	49.1467	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20190510	5.37	5.37	4.82	4.9991	30221	4.0073	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190510	10.27	10.385	9.945	10.28	1961305	10.28	up	up	correct
MDVL.US	Medavail Holdings Inc	20190510	1.24	1.26	1.18	1.23	63047	14.76	down	down	correct
MDWD.US	MediWound Ltd	20190510	4.5	4.69	4.45	4.5	24879	4.5
MDXG.US	MiMedx Group Inc	20190510	2.97	3.07	2.88	3.0305	129093	3.0305	up	up	correct
MEDP.US	Medpace Holdings Inc	20190510	56.21	57	54.15	55.82	445123	55.82	down	up	incorrect
MEIP.US	MEI Pharma Inc	20190510	2.9	3.08	2.865	3.06	233229	3.06	up	down	incorrect
MELI.US	MercadoLibre Inc	20190510	542.7	558.77	536.58	557.84	544575	557.84	up	up	correct
MEOH.US	Methanex Corporation	20190510	49.44	49.49	48.1	49.04	260517	45.9921	down	up	incorrect
MERC.US	Mercer International Inc	20190510	17.21	17.21	16.57	16.96	280351	15.3917	down	down	correct
MESA.US	Mesa Air Group Inc	20190510	9.27	9.45	8.95	9.2	828507	9.2	down	down	correct
MESO.US	Mesoblast Limited	20190510	5.35	5.46	5.32	5.46	9449	5.46	up	up	correct
METC.US	Ramaco Resources Inc	20190510	6.72	6.9332	6.51	6.59	30560	6.59	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20190510	1.591	1.591	1.47	1.48	22967	2.96	down	down	correct
MFIN.US	Medallion Financial Corp	20190510	7.49	7.8	7.22	7.76	145658	7.76	up	down	incorrect
MGEE.US	MGE Energy Inc	20190510	67.15	68.98	66.93	68.75	59438	65.0392	up	down	incorrect
MGI.US	MoneyGram International Inc	20190510	2.1	2.18	2.07	2.16	660050	2.16	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20190510	9	9.17	8.79	9.16	19786	8.6259	up	up	correct
MGLN.US	Magellan Health Inc	20190510	70.4	71.02	68.415	70.65	236764	70.65	up	down	incorrect
MGNI.US	Magnite Inc	20190510	6.8	6.95	6.57	6.75	885974	6.75	down	down	correct
MGNX.US	MacroGenics Inc	20190510	17.26	17.82	17.04	17.42	565739	17.42	up	up	correct
MGPI.US	MGP Ingredients Inc	20190510	67.75	68.13	65.23	66.69	223724	64.9403	down	down	correct
MGRC.US	McGrath RentCorp	20190510	62.87	62.87	61.895	62.47	82586	58.7902	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20190510	15.37	16.14	14.74	15.8	105873	15.8	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20190510	18.36	18.66	17.9493	18.35	16062	18.35	down	down	correct
MHLD.US	Maiden Holdings Ltd	20190510	0.7093	0.7654	0.67	0.68	190697	0.68	down	down	correct
MICT.US	MICT Inc	20190510	1.0725	1.09	1.041	1.09	7910	1.09	up	up	correct
MIDD.US	The Middleby Corporation	20190510	134.83	135.84	133.56	135.61	766768	135.61	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190510	0.7055	0.74	0.66	0.66	13300	0.66	down	up	incorrect
MIME.US	Mimecast Limited	20190510	51.53	51.91	50.12	51.17	396670	51.17	down	down	correct
MIND.US	MIND Technology Inc	20190510	3.82	3.85	3.64	3.85	88987	3.85	up	up	correct
MINDP.US	MIND Technology Inc	20190510	24.7024	24.8939	24.479	24.8562	4463	19.3536	up	up	correct
MINM.US	Minim Inc. Common Stock	20190510	1.17	1.17	1.08	1.08	49473	1.08	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20190510	15.3	18.23	15.1	18	247808	18	up	up	correct
MITK.US	Mitek Systems Inc	20190510	10.67	10.73	10.4549	10.63	491292	10.63	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190510	15.01	15.01	13.92	13.92	15175	13.92	down	down	correct
MKSI.US	MKS Instruments Inc	20190510	84.06	84.69	82.165	83.35	413578	81.8674	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20190510	277.08	281.84	275.77	280.95	275219	277.1188	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20190510	1.25	1.25	1.2	1.25	2035	1.25
MLAB.US	Mesa Laboratories Inc	20190510	254.12	257	249.5523	254.9	57784	253.153	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190510	22.4	22.55	22.05	22.22	7365121	21.5283	down	down	correct
MLHR.US	Herman Miller Inc	20190510	38.1	38.44	37.54	38.42	143212	36.9748	up	up	correct
MLKN.US	MillerKnoll Inc	20190510	38.1	38.44	37.54	38.42	143212	36.8096	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20190510	21.16	21.42	20.95	21.1	3555	21.1	down	down	correct
MMAT.US	Meta Materials Inc	20190510	2.66	2.7	2.5	2.66	123150	2.66
MMLP.US	Martin Midstream Partners L.P	20190510	7.25	7.42	6.86	7.33	381471	6.2662	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190510	0.63	0.69	0.63	0.69	2742	0.69	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190510	57.25	57.25	55.43	56.75	284506	56.75	down	down	correct
MMYT.US	MakeMyTrip Limited	20190510	23.83	24.05	23.45	23.5	243405	23.5	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20190510	2.15	2.16	2.15	2.155	19250	1.7455	up	up	correct
MNDT.US	Mandiant Inc.	20190510	15.58	15.68	15.175	15.6	2124362	15.6	up	up	correct
MNKD.US	MannKind Corporation	20190510	1.33	1.36	1.2	1.25	4208866	1.25	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190510	0.064	0.0722	0.057	0.062	12470	0.496	down	down	correct
MNOV.US	MediciNova Inc	20190510	12.23	12.955	12.23	12.8	168502	12.8	up	down	incorrect
MNRO.US	Monro Inc	20190510	81.36	81.64	80.02	81.17	135623	77.8249	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20190510	25.25	25.25	24.335	24.9	10861	24.9	down	up	incorrect
MNST.US	Monster Beverage Corporation	20190510	61.6	63.16	61.53	63	3587704	63	up	up	correct
MNTV.US	Momentive Global Inc	20190510	17.6	17.6	16.26	16.82	1929288	16.82	down	down	correct
MNTX.US	Manitex International Inc	20190510	7.63	7.94	7.2417	7.5	75809	7.5	down	down	correct
MODV.US	ModivCare Inc	20190510	66.86	67.61	65.57	67.06	58893	65.149	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20190510	28.85	29.54	28.42	29.54	28946	27.2212	up	up	correct
MOGO.US	Mogo Inc	20190510	3.27	3.3533	3.265	3.29	10290	3.29	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190510	17.12	17.3	17.12	17.22	775	17.22	up	up	correct
MOMO.US	Momo Inc	20190510	29.74	31.2	28.32	28.97	13083730	26.813	down	down	correct
MOR.US	MorphoSys AG	20190510	25.54	26.19	25.04	25.97	508134	25.97	up	up	correct
MORN.US	Morningstar Inc	20190510	132.37	134.55	131.13	134.51	108614	132.2164	up	up	correct
MOSY.US	MoSys Inc	20190510	4.252	4.41	3.806	4.15	135609	4.15	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190510	3.76	3.8693	3.57	3.57	90959	3.57	down	down	correct
MOXC.US	Moxian Inc	20190510	1.311	1.33	1.26	1.3	41554	1.3	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20190510	19.76	20.385	19.36	20.29	73383	20.29	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190510	25.59	25.59	24.885	25.43	3617	23.4226	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20190510	135.4	136.96	132.82	136.15	344105	133.3209	up	up	correct
MRAM.US	Everspin Technologies Inc	20190510	7.57	7.67	7	7.21	98981	7.21	down	down	correct
MRBK.US	Meridian Corporation	20190510	17.5	17.65	17.5	17.6	1483	16.3299	up	up	correct
MRCC.US	Monroe Capital Corporation	20190510	12.16	12.28	12.11	12.14	94058	8.7832	down	down	correct
MRCY.US	Mercury Systems Inc	20190510	75.14	76	72.85	74.56	308314	74.56	down	down	correct
MREO.US	Mereo BioPharma Group plc	20190510	5.36	5.8417	5.36	5.42	43639	5.42	up	up	correct
MRIN.US	Marin Software Incorporated	20190510	4.48	4.5499	4	4.35	136339	4.35	down	down	correct
MRKR.US	Marker Therapeutics Inc	20190510	5.56	6.08	5.46	6	681795	6	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20190510	21.95	21.98	21.8045	21.91	3396	19.8214	down	up	incorrect
MRNA.US	Moderna Inc	20190510	23.04	24.93	22.8	24.92	536230	24.92	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190510	4.55	4.675	4.46	4.61	46281	18.44	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20190510	5.9	6.6	5.44	6.4	396371	6.4	up	down	incorrect
MRTN.US	Marten Transport Ltd	20190510	19.54	19.75	19.3	19.74	200236	11.7981	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190510	67.14	67.8	65.04	67.18	451493	67.18	up	up	correct
MRUS.US	Merus N.V	20190510	13.8	14.62	13.3	14.42	14072	14.42	up	up	correct
MRVL.US	Marvell Technology Inc	20190510	23.36	23.7	22.92	23.51	7448570	23.1021	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190510	25.96	26.6	25.96	26.58	36379	23.4433	up	up	correct
MSEX.US	Middlesex Water Company	20190510	59.9	60.67	59.33	60.6	42668	58.2391	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190510	13.66	13.66	13.66	13.66	0	11.6349
MSFIX.US	The Multi	20190510	13.88	13.88	13.88	13.88	0	11.8219
MSFT.US	Microsoft Corporation	20190510	124.91	127.93	123.82	127.13	30915080	123.459	up	down	incorrect
MSFYX.US	The Multi	20190510	13.36	13.36	13.36	13.36	0	11.3794
MSTR.US	MicroStrategy Incorporated	20190510	137.68	139.39	135.5001	139.26	79329	139.26	up	up	correct
MSVB.US	Mid	20190510	12.6	12.6	12.5965	12.5965	739	12.3541	down	up	incorrect
MTBC.US	CareCloud Inc	20190510	5.18	5.18	4.95	5.1	134369	5.1	down	up	incorrect
MTBCP.US	CareCloud Inc	20190510	27.39	27.58	27.2221	27.45	5157	21.1176	up	up	correct
MTC.US	Mmtec Inc	20190510	4.1	4.4	3.91	4.1958	14298	4.1958	up	up	correct
MTEM.US	Molecular Templates Inc	20190510	7.4	7.49	7.2	7.46	42446	7.46	up	up	correct
MTEX.US	Mannatech Incorporated	20190510	17.9	18.09	17.6007	17.6007	1238	14.7818	down	down	correct
MTLS.US	Materialise NV	20190510	15.31	16.02	15.22	15.85	43984	15.85	up	down	incorrect
MTP.US	Midatech Pharma plc	20190510	1.91	1.95	1.85	1.9	25002	9.5	down	down	correct
MTRX.US	Matrix Service Company	20190510	22.2	22.45	21.945	22.4	225750	22.4	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190510	15.31	15.49	14.42	15.2	877900	15.2	down	down	correct
MU.US	Micron Technology Inc	20190510	39.01	39.29	37.6452	38.94	30368144	38.8856	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190510	10.14	10.14	10.139	10.139	1200	10.139	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20190510	10.6	10.65	10.46	10.46	4768	10.46	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190510	0.5	0.5	0.5	0.5	300	0.5
MULN.US	Mullen Automotive Inc	20190510	5.24	5.24	4.99	5.13	17700	5.13	down	down	correct
MVBF.US	MVB Financial Corp	20190510	16.1	16.45	15.975	16.4	7224	15.7107	up	up	correct
MVIS.US	MicroVision Inc	20190510	0.9	0.9098	0.88	0.8882	532562	0.8882	down	down	correct
MVST.US	Microvast Holdings Inc	20190510	9.82	9.82	9.82	9.82	500200	9.82
MYGN.US	Myriad Genetics Inc	20190510	27.55	28.43	27.5	28.04	1156626	28.04	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190510	0.7494	0.7595	0.6901	0.7083	163424	33.9984	down	down	correct
MYRG.US	MYR Group Inc	20190510	33.3	33.63	32.75	33.54	38709	33.54	up	up	correct
MYSZ.US	My Size Inc	20190510	0.7046	0.705	0.665	0.6981	9670	10.471	down	down	correct
NAII.US	Natural Alternatives International Inc	20190510	12.98	12.98	12.2	12.47	19868	12.47	down	up	incorrect
NAKD.US	Naked Brand Group Limited	20190510	0.27	0.27	0.24	0.255	134	382.5002	down	down	correct
NAOV.US	NanoVibronix Inc	20190510	2.8907	3.21	2.8907	3.2	13347	3.2	up	up	correct
NATH.US	Nathan's Famous Inc	20190510	68.24	69.673	67.4345	68.7	6423	64.6995	up	up	correct
NATI.US	National Instruments Corporation	20190510	41.89	42.52	41.47	42.34	437063	39.671	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190510	9.75	9.82	9.51	9.75	17395	9.2339
NAVI.US	Navient Corporation	20190510	13.6	13.86	13.485	13.82	1104632	11.9995	up	up	correct
NBEV.US	NewAge Inc	20190510	5.13	5.28	5.07	5.28	3230338	5.28	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20190510	78.55	79.59	76.75	78.8	546212	78.8	up	down	incorrect
NBN.US	Northeast Bank	20190510	21.37	21.75	21.25	21.56	16021	21.4658	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190510	2.41	2.69	2.37	2.67	145784	26.7	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20190510	2.68	2.71	2.56	2.57	47855	2.57	down	down	correct
NBTB.US	NBT Bancorp Inc	20190510	38.34	38.45	37.9	38.4	88772	35.3071	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190510	61.55	61.55	59.67	60.11	12798	60.11	down	down	correct
NCMI.US	National CineMedia Inc	20190510	7.62	7.81	7.5	7.77	343357	6.2341	up	up	correct
NCNA.US	NuCana plc	20190510	14.75	16.12	14.07	14.42	9772	14.42	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190510	3.39	3.39	3.14	3.28	129006	65.6	down	down	correct
NCTY.US	The9 Limited	20190510	1.34	1.4	1.32	1.37	51737	13.7	up	up	correct
NDAQ.US	Nasdaq Inc	20190510	90.88	92.6	90.4	92.51	593735	88.6399	up	up	correct
NDLS.US	Noodles & Company	20190510	8.2	9.04	8.1	8.54	1121959	8.54	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20190510	1.4303	1.4473	1.34	1.42	77706	1.42	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190510	0.5	0.5023	0.4999	0.5023	1825	0.5023	up	up	correct
NDSN.US	Nordson Corporation	20190510	142.34	143.35	139.61	142.96	154967	139.4696	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190510	11.56	11.56	11.56	11.56	600	8.3893
NEGG.US	Newegg Commerce Inc	20190510	11.6	12.32	11.36	11.84	5875	11.84	up	up	correct
NEO.US	NeoGenomics Inc	20190510	21.97	22.97	21.7	22.89	638067	22.89	up	up	correct
NEOG.US	Neogen Corporation	20190510	60.69	62.235	60.01	61.95	193224	30.975	up	up	correct
NEON.US	Neonode Inc	20190510	3.5	3.5	3.4	3.431	12458	3.431	down	down	correct
NEPH.US	Nephros Inc	20190510	0.62	0.62	0.58	0.62	1300	5.58
NEPT.US	Neptune Wellness Solutions Inc	20190510	4.07	4.09	3.91	3.91	882423	3.91	down	down	correct
NERV.US	Minerva Neurosciences Inc	20190510	6.99	7.06	6.67	6.91	95515	6.91	down	down	correct
NESR.US	National Energy Services Reunited Corp	20190510	9.82	9.85	9.49	9.55	111512	9.55	down	down	correct
NETE.US	Net Element Inc	20190510	5.2403	5.2403	4.99	5.13	17683	5.13	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20190510	22.43	22.58	22.29	22.39	46509	16.5584	down	down	correct
NEXT.US	NextDecade Corporation	20190510	5.3265	5.44	5.3	5.44	16835	5.44	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190510	15.22	15.31	15.07	15.29	79583	14.054	up	up	correct
NFE.US	New Fortress Energy Inc	20190510	12.21	12.37	11.57	11.87	47541	11.6636	down	up	incorrect
NFLX.US	Netflix Inc	20190510	361.62	365.2578	353.06	361.04	5657123	361.04	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20190510	14.36	14.62	13.75	14	50177	14	down	down	correct
NH.US	NantHealth Inc	20190510	0.71	0.7157	0.65	0.6641	160831	0.6641	down	down	correct
NHTC.US	Natural Health Trends Corp	20190510	10.91	11.14	10.853	10.92	159225	8.0859	up	up	correct
NICE.US	NICE Ltd	20190510	133.17	134.4802	132.25	134.21	91909	134.21	up	down	incorrect
NICHX.US	NICHX	20190510	25.75	25.75	25.75	25.75	0	22.4865
NICK.US	Nicholas Financial Inc	20190510	9	9	9	9	300	9
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190510	0.89	0.93	0.8455	0.88	33156	0.88	down	down	correct
NIU.US	Niu Technologies	20190510	8.45	8.88	8.45	8.56	79919	8.56	up	up	correct
NK.US	NantKwest Inc	20190510	1.14	1.18	1.13	1.14	151067	1.14
NKSH.US	National Bankshares Inc	20190510	41.25	42.1	41.25	41.8	11863	37.2213	up	up	correct
NKTR.US	Nektar Therapeutics	20190510	35.69	35.69	33.65	34.79	1759568	34.79	down	down	correct
NLOK.US	NortonLifeLock Inc	20190510	18.97	19.69	17.89	19.39	31089410	10.5866	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20190510	2.75	2.77	2.7	2.77	7648	2.77	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20190510	14.14	14.17	14.07	14.15	195969	10.6921	up	up	correct
NMIH.US	NMI Holdings Inc	20190510	27.46	27.59	26.99	27.44	244565	27.44	down	down	correct
NMRD.US	Nemaura Medical Inc	20190510	0.91	0.938	0.89	0.9	2705	9	down	down	correct
NMRK.US	Newmark Group Inc	20190510	7.23	7.78	7.02	7.76	2687671	7.3744	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190510	3.99	3.99	3.76	3.99	1400	3.99
NMTR.US	9 Meters Biopharma Inc	20190510	1.53	1.6	1.5	1.59	673766	1.59	up	up	correct
NNBR.US	NN Inc	20190510	10.51	11.7	8.5562	9.09	1266935	8.9242	down	down	correct
NNDM.US	Nano Dimension Ltd	20190510	0.7	0.7	0.68	0.683	6817	6.83	down	up	incorrect
NODK.US	NI Holdings Inc	20190510	16.98	17.18	16.7936	17.16	25444	17.16	up	up	correct
NOTV.US	Inotiv Inc	20190510	2	2.0609	2	2.045	4818	2.045	up	up	correct
NOVN.US	Novan Inc	20190510	1.2	1.2746	1.1649	1.2616	13031	12.616	up	up	correct
NOVT.US	Novanta Inc	20190510	81.76	85.01	80.71	82.74	252367	82.74	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190510	1.18	1.18	1	1.05	5059	26.25	down	up	incorrect
NRC.US	National Research Corporation	20190510	45.35	46.035	44.06	45.13	43441	44.1155	down	down	correct
NRIM.US	Northrim BanCorp Inc	20190510	36.42	36.78	36.42	36.7	9403	32.9863	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190510	20.47	20.47	20.47	20.47	0	16.617
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190510	20.58	20.58	20.58	20.58	0	17.0632
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190510	20.58	20.58	20.58	20.58	0	16.6348
NRXP.US	NRx Pharmaceuticals Inc	20190510	10.39	10.39	10.39	10.39	0	10.39
NSIT.US	Insight Enterprises Inc	20190510	55.92	56.06	54.27	55.54	109640	55.54	down	down	correct
NSPR.US	InspireMD Inc	20190510	67.8	72	65.4	66.75	5700	66.75	down	down	correct
NSSC.US	Napco Security Technologies Inc	20190510	27.91	28.7	27.55	27.7	160374	27.7	down	down	correct
NSTG.US	NanoString Technologies Inc	20190510	27.01	29.29	26.13	28.99	742248	28.99	up	up	correct
NSYS.US	Nortech Systems Incorporated	20190510	3.9701	4	3.9701	3.98	1831	3.98	up	up	correct
NTAP.US	NetApp Inc	20190510	67.89	69.1753	66.91	68.76	2377719	63.1954	up	up	correct
NTCT.US	NetScout Systems Inc	20190510	27.01	27.36	26.58	27.31	465645	27.31	up	up	correct
NTES.US	NetEase Inc	20190510	262.1	265.605	258.22	264.47	4955675	50.3239	up	up	correct
NTGR.US	NETGEAR Inc	20190510	28.56	28.82	28.12	28.79	191979	28.79	up	up	correct
NTIC.US	Northern Technologies International Corporation	20190510	25.86	26.2275	25.5	25.575	4128	12.3792	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20190510	16.05	16.32	15.33	16.12	450714	16.12	up	down	incorrect
NTNX.US	Nutanix Inc	20190510	36.94	37.31	35.88	37.04	2384961	37.04	up	up	correct
NTRA.US	Natera Inc	20190510	19.05	21.87	17.81	21.7	1294442	21.7	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20190510	8.5	8.5	7.15	8.45	1000	33.8	down	down	correct
NTRS.US	Northern Trust Corporation	20190510	96.58	97.72	95.55	97.56	731618	90.1063	up	up	correct
NTUS.US	Natus Medical Incorporated	20190510	26.59	26.59	25.77	26.36	146812	26.36	down	down	correct
NTWK.US	NetSol Technologies Inc	20190510	6.7626	7.25	6.7626	7.18	18020	7.18	up	up	correct
NUAN.US	Nuance Communications Inc	20190510	18.0458	18.1158	17.4163	18.0358	3852738	15.6154	down	down	correct
NURO.US	NeuroMetrix Inc	20190510	0.68	0.7	0.63	0.67	139722	6.7	down	down	correct
NUVA.US	NuVasive Inc	20190510	61.82	62.28	60.79	61.88	391758	61.88	up	down	incorrect
NUWE.US	Nuwellis Inc	20190510	3.6	3.76	3.41	3.52	48214	3.52	down	up	incorrect
NVAX.US	Novavax Inc	20190510	6.4	7.63	5.83	6.57	1780355	6.57	up	up	correct
NVCN.US	Neovasc Inc	20190510	0.514	0.5299	0.47	0.5145	2567854	5.145	up	up	correct
NVCR.US	NovoCure Limited	20190510	49.79	50.97	48.63	49.3	873316	49.3	down	down	correct
NVDA.US	NVIDIA Corporation	20190510	168.95	171.59	164	168.82	14237451	41.9782	down	down	correct
NVEC.US	NVE Corporation	20190510	80.88	82.6386	79.3	79.76	39296	68.0414	down	down	correct
NVEE.US	NV5 Global Inc	20190510	75.66	78	75.06	76.46	180024	76.46	up	up	correct
NVFY.US	Nova LifeStyle Inc	20190510	0.73	0.73	0.7	0.7	55360	3.5	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190510	1.35	1.35	1.24	1.28	58885	38.4	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20190510	27.34	27.47	26.71	27.18	29198	27.18	down	down	correct
NVNO.US	enVVeno Medical Corp	20190510	53.5	53.75	49.75	51	2112	51	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20190510	0.38	0.38	0.33	0.348	12700	0.348	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20190510	0.138	0.138	0.138	0.138	10	13.8
NWBI.US	Northwest Bancshares Inc	20190510	17.19	17.38	17.09	17.38	280662	15.0087	up	up	correct
NWE.US	NorthWestern Corporation	20190510	69.68	70.79	69.6	70.79	260588	63.6367	up	down	incorrect
NWFL.US	Norwood Financial Corp	20190510	32.95	33.99	32.95	33.99	2569	31.0601	up	up	correct
NWL.US	Newell Brands Inc	20190510	15.32	15.42	14.93	15.32	4655071	13.3795
NWLI.US	National Western Life Group Inc	20190510	270.14	274.99	269.3	274.55	7189	273.2216	up	up	correct
NWPX.US	Northwest Pipe Company	20190510	24.92	26.2	23.99	25.8	46818	25.8	up	up	correct
NWS.US	News Corporation	20190510	11.83	12.28	11.79	12.03	818216	11.6545	up	up	correct
NWSA.US	News Corporation	20190510	11.53	12.15	11.53	11.9	4656228	11.5268	up	up	correct
NXGN.US	NextGen Healthcare Inc	20190510	19.49	19.62	18.99	19.53	152032	19.53	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190510	99.88	100.98	97.56	100.17	2746204	96.8973	up	up	correct
NXST.US	Nexstar Media Group Inc	20190510	109.92	111.88	108.17	111.65	359409	105.7272	up	up	correct
NXTC.US	NextCure Inc	20190510	19.48	19.75	16.79	19.5	361702	19.5	up	up	correct
NXTD.US	Nxt	20190510	0.85	0.87	0.8038	0.8323	196326	8.323	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20190510	3.5	3.55	3.25	3.27	30300	3.27	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190510	6.02	6.07	6.02	6.07	4374589	4.663	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20190510	24.029	24.12	24.01	24.12	7439	19.4574	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20190510	24.4638	24.5	24.4201	24.4499	5346	19.8463	down	up	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20190510	1.61	1.71	1.59	1.71	71261	1.71	up	up	correct
OBAS.US	Optibase Ltd	20190510	9.8	9.8	9.8	9.8	200	9.8
OBCI.US	Ocean Bio	20190510	2.93	3.06	2.93	2.9654	8527	2.9015	up	up	correct
OBLG.US	Oblong Inc	20190510	1.4156	1.45	1.35	1.45	25713	1.45	up	up	correct
OBNK.US	Origin Bancorp Inc	20190510	33.89	34.2	33.6675	34.19	17618	33.0439	up	up	correct
OBSV.US	ObsEva SA	20190510	13	13.1	12.5	12.5	34429	12.5	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190510	26.8	26.88	26.8	26.88	700	24.8884	up	up	correct
OCC.US	Optical Cable Corporation	20190510	4.69	4.76	4.6696	4.6696	2847	4.6696	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20190510	18.2104	18.2104	18.05	18.165	4677	11.8381	down	down	correct
OCCIP.US	OFS Credit Company Inc	20190510	25.1601	25.2875	25.1601	25.2	2850	21.0322	up	up	correct
OCFC.US	OceanFirst Financial Corp	20190510	25.14	25.24	24.92	25.22	62239	23.1266	up	up	correct
OCGN.US	Ocugen Inc	20190510	0.21	0.218	0.19	0.193	107900	11.58	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190510	5.45	5.52	5.42	5.5	503019	4.4245	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20190510	3.71	3.83	3.57	3.68	294044	3.68	down	up	incorrect
OCUP.US	Ocuphire Pharma Inc	20190510	5.75	5.84	5.175	5.23	9123	20.92	down	down	correct
OCX.US	OncoCyte Corporation	20190510	4.18	4.46	4.09	4.39	141900	4.39	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20190510	146.01	147.24	142.545	146.38	790996	96.6457	up	up	correct
ODP.US	The ODP Corporation	20190510	2.08	2.19	2.06	2.16	447099	20.5242	up	up	correct
ODT.US	Odonate Therapeutics Inc	20190510	20.51	22.5	20.26	21.83	43576	21.83	up	down	incorrect
OEG.US	Orbital Energy Group Inc	20190510	1.22	1.23	1.11	1.1445	199496	1.1445	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20190510	1.6	1.65	1.6	1.64	30030	1.64	up	up	correct
OFED.US	Oconee Federal Financial Corp	20190510	24.8243	24.8243	24.75	24.75	1312	23.7072	down	down	correct
OFIX.US	Orthofix Medical Inc	20190510	56.13	56.52	55.345	56.48	183200	56.48	up	up	correct
OFLX.US	Omega Flex Inc	20190510	84.92	86	83.43	86	9205	83.7698	up	up	correct
OFS.US	OFS Capital Corporation	20190510	12.25	12.5	12.25	12.33	34540	8.8451	up	up	correct
OGI.US	OrganiGram Holdings Inc	20190510	6.767	7.0935	6.67	7.078	636067	7.078	up	up	correct
OIIM.US	O2Micro International Limited	20190510	1.4	1.4622	1.36	1.39	12684	1.39	down	down	correct
OKTA.US	Okta Inc	20190510	105.7	107.5	102.76	105.59	1931473	105.59	down	down	correct
OLED.US	Universal Display Corporation	20190510	164.37	167.86	161	164.62	825953	163.0964	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190510	98.89	101.18	97.71	100.71	868359	100.71	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190510	49.28	49.76	48.245	49.27	22224	45.7996	down	down	correct
OMCL.US	Omnicell Inc	20190510	81.64	82.63	80.55	82.41	277082	82.41	up	down	incorrect
OMER.US	Omeros Corporation	20190510	17.01	19.42	17	19.32	752387	19.32	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20190510	5.001	5.04	4.75	5	18278	5	down	up	incorrect
OMP.US	Oasis Midstream Partners LP	20190510	20.36	20.95	20.19	20.65	137278	14.341	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20190510	8.64	8.64	8.64	8.64	100	172.8
ON.US	ON Semiconductor Corporation	20190510	21.05	21.45	20.43	20.98	5180836	20.98	down	down	correct
ONB.US	Old National Bancorp	20190510	16.82	16.99	16.58	16.98	391373	15.5054	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190510	0.53	0.55	0.528	0.5443	15940	5.443	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20190510	1.14	1.1546	1.08	1.13	12221	7.91	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20190510	1.79	1.82	1.7819	1.7901	24865	1.7901	up	down	incorrect
ONDS.US	Ondas Holdings Inc	20190510	6	6	6	6	0	6
ONTX.US	Onconova Therapeutics Inc	20190510	4.03	4.2399	3.9	4.145	1943	62.175	up	up	correct
ONVO.US	Organovo Holdings Inc	20190510	0.9923	1.01	0.9857	1.01	25691	20.2	up	down	incorrect
OPBK.US	OP Bancorp	20190510	10.65	10.65	9.17	9.93	160743	9.1556	down	up	incorrect
OPCH.US	Option Care Health Inc	20190510	2.02	2.05	1.95	2	474019	8	down	down	correct
OPGN.US	OpGen Inc	20190510	0.5285	0.5285	0.455	0.5	5341	10	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20190510	3.68	3.68	3.68	3.68	217	3.68
OPI.US	Office Properties Income Trust	20190510	26.66	26.9544	26.19	26.64	223398	22.2272	down	up	incorrect
OPK.US	OPKO Health Inc	20190510	2.14	2.14	2.01	2.12	5392988	2.12	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20190510	11.45	12.2308	11.45	11.76	30886	11.76	up	up	correct
OPOF.US	Old Point Financial Corporation	20190510	22.35	22.35	21.35	21.35	1095	20.014	down	down	correct
OPRA.US	Opera Limited	20190510	9.46	9.91	9.11	9.54	51601	9.54	up	up	correct
OPRX.US	OptimizeRx Corporation	20190510	13.65	13.92	13.33	13.57	110070	13.57	down	down	correct
OPTN.US	OptiNose Inc	20190510	9.17	9.81	8.98	9.58	172236	9.58	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20190510	7.09	7.295	6.761	7.01	74994	7.01	down	down	correct
ORGS.US	Orgenesis Inc	20190510	4.5	4.68	4.4	4.45	8364	4.45	down	up	incorrect
ORLY.US	O'Reilly Automotive Inc	20190510	365.55	368.62	358.54	364.79	747648	364.79	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190510	3.39	3.47	3.3501	3.37	12827	3.37	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20190510	20.4	21.2	20.4	20.98	23453	19.1562	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190510	19.96	20.25	19.01	19.54	87448	19.54	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20190510	0.202	0.202	0.202	0.202	4	15.15
OSBC.US	Old Second Bancorp Inc	20190510	13.25	13.3	13.04	13.28	22876	13.0354	up	up	correct
OSIS.US	OSI Systems Inc	20190510	102.8	104.635	101.78	104.26	179886	104.26	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190510	3	3.15	2.9	3	385182	3
OSPN.US	OneSpan Inc	20190510	15.1	15.35	14.8201	15	492093	15	down	down	correct
OSS.US	One Stop Systems Inc	20190510	2.4	2.4001	2.06	2.18	121637	2.18	down	up	incorrect
OSTK.US	Overstock.com Inc	20190510	13.0626	13.5996	12.3695	13.4434	3189108	13.4434	up	up	correct
OSUR.US	OraSure Technologies Inc	20190510	8.91	9.23	8.5	9.15	1026569	9.15	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20190510	13.72	13.8	13.63	13.73	244140	13.5201	up	down	incorrect
OTEL.US	Otelco Inc	20190510	15.6	16.482	15.5075	16.2399	21380	16.2399	up	up	correct
OTEX.US	Open Text Corporation	20190510	40.21	40.49	39.61	40.35	495091	38.504	up	up	correct
OTIC.US	Otonomy Inc	20190510	2.92	2.97	2.79	2.97	31935	2.97	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20190510	1.25	1.25	1.2	1.2	430457	1.2	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190510	0.1101	0.1101	0.1016	0.11	22605	0.11	down	down	correct
OTRK.US	Ontrak Inc	20190510	18.11	18.24	16.5	17.44	283520	17.44	down	down	correct
OTTR.US	Otter Tail Corporation	20190510	50.45	50.88	50.16	50.64	93581	46.5053	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20190510	36.94	36.94	36.87	36.87	1293	34.0006	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190510	1.7	1.73	1.64	1.71	517616	1.71	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20190510	19.01	19.5655	18.5276	19.36	22890	18.5518	up	up	correct
OWSCX.US	OWSCX	20190510	20.3	20.3	20.3	20.3	0	19.7304
OXBR.US	Oxbridge Re Holdings Limited	20190510	1.16	1.2262	1.1554	1.16	1357	1.16
OXLC.US	Oxford Lane Capital Corp	20190510	10.61	10.74	10.57	10.65	473943	6.6898	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190510	6.41	6.46	6.39	6.41	95130	4.4216
OXSQZ.US	Oxford Square Capital Corp.	20190510	25.44	25.44	25.35	25.43	1500	21.6554	down	down	correct
OZK.US	Bank OZK	20190510	32.84	33	32.2	32.9	727635	29.9181	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20190510	23.43	24.11	23.39	24.1	1725737	19.6551	up	up	correct
PAAS.US	Pan American Silver Corp	20190510	11.83	11.88	11.4337	11.44	2426494	11.1348	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20190510	7.32	7.41	7.32	7.41	1410488	7.41	up	up	correct
PACW.US	PacWest Bancorp	20190510	39.3	39.49	38.71	39.32	623853	34.664	up	up	correct
PAEWW.US	PAE Incorporated	20190510	1.5	1.51	1.5	1.51	200	1.51	up	up	correct
PAGP.US	Plains GP Holdings L.P	20190510	23.98	24.49	23.82	24.39	2049490	20.0362	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20190510	31.05	31.05	28.81	29.87	213582	28.2297	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190510	3.25	3.43	3.24	3.42	40290	3.2117	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190510	235	238.475	228.07	234.95	1423136	234.95	down	down	correct
PATK.US	Patrick Industries Inc	20190510	46.77	46.77	45.29	46.01	163663	44.5139	down	down	correct
PAVM.US	PAVmed Inc	20190510	1.26	1.27	1.22	1.2401	195595	1.2401	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190510	0.4	0.4	0.35	0.35	402	0.35	down	up	incorrect
PAYS.US	PaySign Inc	20190510	7.4	7.94	7.4	7.9	172474	7.9	up	down	incorrect
PAYX.US	Paychex Inc	20190510	84.04	85.17	83.064	85.08	1591543	78.5323	up	up	correct
PBCT.US	People's United Financial Inc	20190510	17.01	17.18	16.84	17.16	2364349	15.1575	up	down	incorrect
PBCTP.US	People's United Financial Inc	20190510	26.06	26.13	25.97	26.12	13678	22.6722	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190510	13.52	13.75	13.52	13.75	7017	13.0913	up	up	correct
PBIP.US	Prudential Bancorp Inc	20190510	17.12	17.39	17.12	17.17	4300	15.4942	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20190510	2.5	2.5	2.5	2.5	100	2.5
PBPB.US	Potbelly Corporation	20190510	6.55	6.7	6.39	6.45	268749	6.45	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190510	5.12	5.12	4.81	5	41928	5	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190510	18.7	19.5	17.8	18.42	6996858	18.42	down	down	correct
PCAR.US	PACCAR Inc	20190510	68.76	69.685	67.75	69.51	1799034	63.0637	up	up	correct
PCB.US	PCB Bancorp	20190510	17.29	17.73	17.2702	17.41	13061	16.159	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20190510	38.14	38.73	37.92	38.64	241957	32.6	up	up	correct
PCOM.US	Points International Ltd	20190510	12.01	12.35	11.39	11.65	89060	11.65	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190510	46.77	48.79	46.42	47.97	711808	47.97	up	up	correct
PCSB.US	PCSB Financial Corporation	20190510	18.96	19.24	18.95	19.17	24136	18.6133	up	up	correct
PCTI.US	PCTEL Inc	20190510	5.23	5.24	5.07	5.19	37169	4.7621	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190510	94.86	97.97	94.67	97.46	280747	97.46	up	down	incorrect
PCYG.US	Park City Group Inc	20190510	7.11	7.1187	6.605	7	76049	7	down	down	correct
PCYO.US	Pure Cycle Corporation	20190510	9.98	10.01	9.9438	9.99	8023	9.99	up	up	correct
PDCE.US	PDC Energy Inc	20190510	36.82	37.88	36.35	37.59	1361439	36.9039	up	up	correct
PDCO.US	Patterson Companies Inc	20190510	23.04	23.17	22.66	22.81	662772	20.4036	down	up	incorrect
PDD.US	Pinduoduo Inc	20190510	22.6	22.98	21.8	22.4	7946087	22.4	down	down	correct
PDEX.US	Pro	20190510	15.21	15.21	12.3	12.85	203464	12.85	down	down	correct
PDFS.US	PDF Solutions Inc	20190510	12.8	12.87	12.45	12.8	259966	12.8
PDLB.US	PDL Community Bancorp	20190510	14.57	14.6	14.5	14.6	9238	14.6	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20190510	6.72	6.72	6.15	6.33	12881	6.33	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20190510	28.39	28.4	28.2	28.2	1755	26.1834	down	down	correct
PEBO.US	Peoples Bancorp Inc	20190510	32.7	32.87	32.48	32.68	106317	28.9082	down	down	correct
PEGA.US	Pegasystems Inc	20190510	68.66	70.65	68.06	70.65	394488	70.4277	up	up	correct
PENN.US	Penn National Gaming Inc	20190510	20.04	20.63	19.64	20.33	2521189	20.33	up	down	incorrect
PEP.US	PepsiCo Inc	20190510	126.14	128.28	125.62	128.01	3720445	118.3254	up	up	correct
PERI.US	Perion Network Ltd	20190510	2.91	3.01	2.83	2.97	50880	2.97	up	up	correct
PESI.US	Perma	20190510	4.1	4.1	4	4.1	26189	4.1
PETQ.US	PetIQ Inc	20190510	28.3	30.38	27.61	30	795636	30	up	down	incorrect
PETS.US	PetMed Express Inc	20190510	20.15	20.28	19.43	19.59	609047	17.4495	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20190510	0.35	0.35	0.35	0.35	1800	1.5556
PETZ.US	TDH Holdings Inc	20190510	0.75	0.7675	0.692	0.7185	45968	0.7185	down	down	correct
PFBC.US	Preferred Bank	20190510	49.17	49.49	48.5501	49.45	41906	46.2691	up	up	correct
PFC.US	Premier Financial Corp	20190510	29.98	30.24	29.76	30.18	40930	27.3175	up	up	correct
PFFLX.US	PFFLX	20190510	9.95	9.95	9.95	9.95	0	8.1845
PFG.US	Principal Financial Group Inc	20190510	55.62	56.54	54.85	56.48	861515	50.2026	up	up	correct
PFIE.US	Profire Energy Inc	20190510	1.52	1.55	1.52	1.53	32760	1.53	up	up	correct
PFIN.US	P&F Industries Inc	20190510	8.1	8.36	8.1	8.35	6729	8.1196	up	up	correct
PFIS.US	Peoples Financial Services Corp	20190510	43.109	44.2	43.109	43.5	5484	39.6694	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190510	9.95	9.95	9.95	9.95	0	7.8778
PFLT.US	PennantPark Floating Rate Capital Ltd	20190510	12.15	12.23	12.06	12.17	527746	9.1471	up	up	correct
PFMT.US	Performant Financial Corporation	20190510	1.8091	1.9	1.69	1.74	23749	1.74	down	down	correct
PFSW.US	PFSweb Inc	20190510	4.54	4.54	4.135	4.16	86957	4.16	down	down	correct
PFX.US	Phenixfin Corporation	20190510	3.25	3.25	3.18	3.22	64151	62.7431	down	down	correct
PFXNL.US	PhenixFIN Corporation	20190510	25.1	25.1	25.1	25.1	170	21.6958
PGC.US	Peapack	20190510	28.19	28.21	27.78	28.11	25150	27.5506	down	down	correct
PGEN.US	Precigen Inc	20190510	4.04	4.7	4.04	4.37	2542632	4.37	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190510	13.59	13.64	12.88	13.38	207235	13.38	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190510	2.87	2.9	2.87	2.9	1480	2.9	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190510	0.47	0.47	0.453	0.4596	200426	25.278	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190510	0.03	0.03	0.03	0.03	100	0.03
PHUN.US	Phunware Inc	20190510	7.16	7.67	7.13	7.48	189751	7.48	up	up	correct
PHUNW.US	Phunware Inc	20190510	0.91	1.01	0.91	0.977	37792	0.977	up	up	correct
PI.US	Impinj Inc	20190510	28.08	29.39	27.71	29.19	741717	29.19	up	up	correct
PIIVX.US	PIIVX	20190510	29.28	29.28	29.28	29.28	0	28.7096
PINC.US	Premier Inc	20190510	37.77	38.32	37.13	37.86	637321	36.6244	up	down	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20190510	3.16	3.55	3.15	3.31	799772	3.31	up	up	correct
PIXY.US	ShiftPixy Inc	20190510	0.8064	0.8248	0.7731	0.7758	2384	31.032	down	down	correct
PKBK.US	Parke Bancorp Inc	20190510	21.89	21.955	21.825	21.9	5492	18.1726	up	up	correct
PKOH.US	Park	20190510	35.11	35.22	34.14	34.31	18548	33.0057	down	down	correct
PLAB.US	Photronics Inc	20190510	9.37	9.43	9.23	9.35	180133	9.35	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190510	58.35	59.21	57.51	59.09	578509	58.4074	up	up	correct
PLBC.US	Plumas Bancorp	20190510	25.08	26.35	25.08	25.15	10956	23.9819	up	up	correct
PLCE.US	The Children's Place Inc	20190510	112	114.74	110.94	113.51	804448	111.0096	up	up	correct
PLL.US	Piedmont Lithium Inc	20190510	12.1512	12.1512	12.1512	12.1512	434	12.1512
PLMR.US	Palomar Holdings Inc	20190510	19.11	19.48	18.8001	19.11	59022	19.11
PLPC.US	Preformed Line Products Company	20190510	48.8	49.893	48.8	49.54	7568	47.8582	up	up	correct
PLSE.US	Pulse Biosciences Inc	20190510	12.5	12.8152	12.24	12.7	36399	12.7	up	up	correct
PLUG.US	Plug Power Inc	20190510	2.32	2.38	2.3	2.35	2840030	2.35	up	up	correct
PLUS.US	ePlus inc	20190510	92.14	92.49	89.18	90.82	56483	45.41	down	up	incorrect
PLXP.US	PLx Pharma Inc	20190510	5.41	5.72	5.1565	5.65	6422	5.65	up	up	correct
PLXS.US	Plexus Corp	20190510	58.47	58.8	57.77	58.55	84954	58.55	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20190510	8.3	8.59	8.2	8.48	307678	8.48	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190510	0.038	0.0403	0.037	0.0387	2056	58.0589	up	up	correct
PMD.US	Psychemedics Corporation	20190510	10.45	10.57	10.3	10.47	20443	9.7875	up	down	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20190510	2.12	2.19	2.05	2.13	27985	2.13	up	up	correct
PMFLX.US	PMFLX	20190510	10.34	10.34	10.34	10.34	0	9.534
PMTS.US	CPI Card Group Inc. Common Stock	20190510	2.6	2.6	2.47	2.54	10790	2.54	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20190510	16.5	16.5	15.56	15.56	1189	15.5255	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20190510	57.28	57.84	56.8	57.63	189557	56.0517	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190510	6.77	6.77	6.62	6.7	747725	4.9541	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20190510	140	140	140	140	395	140
POAI.US	Predictive Oncology Inc	20190510	0.6881	0.71	0.66	0.698	5825	6.98	up	up	correct
PODD.US	Insulet Corporation	20190510	104.12	104.4	100.335	103.18	542453	103.18	down	up	incorrect
POLA.US	Polar Power Inc	20190510	4.25	4.25	4.11	4.1699	28182	4.1699	down	down	correct
POOL.US	Pool Corporation	20190510	182.35	184.8	180.74	184.17	124276	179.7782	up	up	correct
POPM.US	PopMail.com Inc	20190510	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190510	75.06	76.25	74.02	75.93	226030	37.2247	up	up	correct
POWL.US	Powell Industries Inc	20190510	34.22	35.815	33.7479	35.48	107604	32.3612	up	up	correct
POWW.US	AMMO Inc	20190510	2.6	2.68	2.4	2.68	9409	2.68	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20190510	30.56	31.02	30.24	31.01	610217	28.3486	up	up	correct
PPBT.US	Purple Biotech Ltd	20190510	0.109	0.112	0.103	0.1055	429176	1.0549	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20190510	27.87	28.36	27.46	28.32	782061	28.32	up	up	correct
PPIH.US	Perma	20190510	8.98	9.02	8.96	8.96	46950	8.96	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20190510	5.2	5.2	5.2	5.2	523	3.5864
PPTA.US	Midas Gold Corp.	20190510	4.95	5.09	4.826	4.993	16528	4.993	up	up	correct
PRAA.US	PRA Group Inc	20190510	26.46	29.42	25.67	29.36	371149	29.36	up	up	correct
PRDEX.US	PREDEX Funds	20190510	26.3	26.3	26.3	26.3	0	23.6471
PRDO.US	Perdoceo Education Corporation	20190510	19.3	19.38	18.575	18.95	886813	18.95	down	down	correct
PRFT.US	Perficient Inc	20190510	30.5	30.93	30.3	30.84	391264	30.84	up	up	correct
PRGS.US	Progress Software Corporation	20190510	43.66	44	42.66	43.78	279222	41.8954	up	down	incorrect
PRIM.US	Primoris Services Corporation	20190510	20.49	20.73	20.29	20.57	146910	19.993	up	up	correct
PRIVX.US	Sharespost 100 Fund	20190510	29.18	29.18	29.18	29.18	0	28.6073
PRLVX.US	PRLVX	20190510	29.09	29.09	29.09	29.09	0	28.515
PROF.US	Profound Medical Corp	20190510	0.6729	0.6729	0.6729	0.6729	77	6.729
PROV.US	Provident Financial Holdings Inc	20190510	19.97	21.8	19.97	21.5	30311	19.6076	up	up	correct
PRPH.US	ProPhase Labs Inc	20190510	3.0495	3.05	3	3.02	2339	2.5508	down	down	correct
PRPL.US	Purple Innovation Inc	20190510	6.6	6.7319	6.37	6.65	9079	6.65	up	up	correct
PRPO.US	Precipio Inc	20190510	6.9	7.05	6.55	6.56	728152	6.56	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20190510	11	11.28	10.8324	11.13	71628	11.13	up	up	correct
PRTA.US	Prothena Corporation plc	20190510	10.4	10.5	10.06	10.36	247347	10.36	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20190510	6.02	6.49	5.99	6.2	7948	6.2	up	down	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20190510	5.5	5.58	5.2	5.31	483591	5.31	down	down	correct
PRTS.US	CarParts.com Inc	20190510	0.92	0.97	0.92	0.9689	332463	0.9689	up	up	correct
PRVB.US	Provention Bio Inc	20190510	3.11	3.27	3.02	3.22	100436	3.22	up	up	correct
PSEC.US	Prospect Capital Corporation	20190510	6.73	6.78	6.71	6.76	1293358	5.0373	up	up	correct
PSHG.US	Performance Shipping Inc	20190510	1.12	1.14	1.07	1.14	45688	11.182	up	up	correct
PSMT.US	PriceSmart Inc	20190510	57.65	57.73	56.26	57.35	145331	55.9662	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190510	18.9	18.9	18.9	18.9	0	16.3806
PSTI.US	Pluristem Therapeutics Inc	20190510	0.65	0.6738	0.6337	0.649	30953	6.49	down	down	correct
PSTV.US	Plus Therapeutics Inc	20190510	0.2775	0.2805	0.261	0.265	4144	13.25	down	down	correct
PT.US	Pintec Technology Holdings Limited	20190510	7.75	8.3611	7.46	8.04	117577	8.04	up	up	correct
PTC.US	PTC Inc	20190510	86.12	87.91	84.95	87.56	1283124	87.56	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190510	40.03	42	40.03	40.86	906149	40.86	up	up	correct
PTDEX.US	PREDEX	20190510	26.31	26.31	26.31	26.31	0	23.8046
PTE.US	PolarityTE Inc	20190510	8.22	8.89	7.64	7.86	525725	7.86	down	down	correct
PTEN.US	Patterson	20190510	12.79	12.82	12.23	12.47	4645917	11.9211	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20190510	11.28	11.28	10.5251	10.67	345531	10.67	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20190510	29.7	30	29.2	29.9	14420	21.5358	up	up	correct
PTNR.US	Partner Communications Company Ltd	20190510	4.76	4.76	4.6417	4.73	1814	4.73	down	up	incorrect
PTRS.US	Partners Bancorp	20190510	7.31	7.31	7.31	7.31	700	7.0359
PTSI.US	P.A.M. Transportation Services Inc	20190510	46.5	46.5	45.17	46.45	2197	23.225	down	up	incorrect
PULM.US	Pulmatrix Inc	20190510	1.07	1.1	1.05	1.09	606970	1.09	up	up	correct
PUYI.US	Puyi Inc	20190510	6.24	6.3	6.01	6.23	16719	6.23	down	down	correct
PVAC.US	Penn Virginia Corporation	20190510	43.27	43.27	39.55	40.99	492023	40.99	down	down	correct
PVBC.US	Provident Bancorp Inc	20190510	23.34	23.35	23.34	23.35	1272	11.3284	up	up	correct
PWDEX.US	PREDEX	20190510	26.31	26.31	26.31	26.31	0	23.8046
PWFL.US	PowerFleet Inc	20190510	5.47	5.5	5.38	5.38	8347	5.38	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190510	43.8299	43.8299	43.48	43.48	1958	25.3876	down	down	correct
PXLW.US	Pixelworks Inc	20190510	3.18	3.46	3.16	3.36	585371	3.36	up	up	correct
PXS.US	Pyxis Tankers Inc	20190510	1.16	1.16	1.1	1.1396	34690	1.1396	down	down	correct
PYPL.US	PayPal Holdings Inc	20190510	109.22	110.68	107.46	110.41	3750890	110.41	up	up	correct
PZZA.US	Papa John's International Inc	20190510	52.74	53.33	52.31	52.47	607567	50.9334	down	down	correct
QADA.US	QAD Inc	20190510	46.83	47.7	46.34	47.68	28157	47.0671	up	up	correct
QADB.US	QAD Inc	20190510	32.06	32.18	32.06	32.18	318	31.7206	up	up	correct
QCOM.US	QUALCOMM Incorporated	20190510	83.38	86.3292	83.35	85.84	15955600	80.1747	up	down	incorrect
QCRH.US	QCR Holdings Inc	20190510	34.4	35	34.2301	34.96	32090	34.3594	up	up	correct
QDEL.US	Quidel Corporation	20190510	60.12	60.775	58.15	60.54	439589	60.54	up	up	correct
QFIN.US	360 DigiTech Inc	20190510	20.29	21.8	20.29	20.44	59347	20.1641	up	up	correct
QIWI.US	QIWI plc	20190510	13.33	13.615	13.19	13.28	153641	10.4931	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20190510	0.9	0.94	0.872	0.91	8463	22.75	up	up	correct
QLYS.US	Qualys Inc	20190510	86.38	87.71	84.12	87.49	302163	87.49	up	up	correct
QMCO.US	Quantum Corporation	20190510	2.75	2.75	2.7	2.75	16775	2.75
QNST.US	QuinStreet Inc	20190510	13.52	15.69	13.52	15.27	1608285	15.27	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190510	22.54	22.86	22.29	22.64	93790	19.5165	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190510	2.0779	2.13	2.0507	2.0901	3080	2.0901	up	up	correct
QRTEA.US	Qurate Retail Inc	20190510	15.4	15.4	11.1676	12.1	19413146	6.9022	down	down	correct
QRTEB.US	Qurate Retail Inc	20190510	9.3357	9.3357	6.7213	6.8121	463	3.0757	down	up	incorrect
QRVO.US	Qorvo Inc	20190510	74.84	75.25	72.74	75.07	1897157	75.07	up	up	correct
QTNT.US	Quotient Limited	20190510	8.83	8.875	8.58	8.83	147824	8.83
QTRX.US	Quanterix Corporation	20190510	24.49	25.17	21.99	22.13	330450	22.13	down	down	correct
QTT.US	Qutoutiao Inc	20190510	6.2	6.2012	5.64	5.83	2012873	58.3	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20190510	5	5	5	5	100	5
QUIK.US	QuickLogic Corporation	20190510	0.81	0.859	0.7616	0.8501	408125	11.9014	up	up	correct
QUMU.US	Qumu Corporation	20190510	4.36	4.42	3.76	4.02	106516	4.02	down	down	correct
QURE.US	uniQure N.V	20190510	58.92	62.89	58.305	61.1	641726	61.1	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20190510	3.62	3.65	3.5679	3.59	46691	3.59	down	down	correct
RAIL.US	FreightCar America Inc	20190510	6.32	6.51	6.19	6.46	69073	6.46	up	up	correct
RAND.US	Rand Capital Corporation	20190510	2.975	3.01	2.975	3	11554	22.1709	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190510	62.04	64.13	61.65	64.11	763245	64.11	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190510	1.86	1.99	1.86	1.9	15274	1.9	up	up	correct
RAVN.US	Raven Industries Inc	20190510	37.55	37.85	36.91	37.81	90979	36.936	up	up	correct
RBB.US	RBB Bancorp	20190510	19.65	20.2	19.44	20.18	27094	19.0856	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20190510	4.78	4.88	4.74	4.83	435993	4.83	up	up	correct
RBCAA.US	Republic Bancorp Inc	20190510	48.0993	49.24	48.09	48.74	29785	45.1115	up	up	correct
RBCN.US	Rubicon Technology Inc	20190510	8.25	8.38	7.92	7.92	7716	7.92	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20190510	11.7	11.7	11.66	11.7	7320	11.7
RBNC.US	Reliant Bancorp Inc	20190510	22.57	22.7	22.31	22.57	14117	21.4578
RCAT.US	Red Cat Holdings Inc	20190510	0.0026	0.0045	0.0026	0.0036	1698	4.32	up	up	correct
RCEL.US	AVITA Medical Inc	20190510	5.526	5.526	5.526	5.526	72139	27.63
RCIAX.US	Resource Credit Income Fund Class A Shar	20190510	11.01	11.01	11.01	11.01	0	9.0396
RCICX.US	Resource Credit Income Fund Class C	20190510	11.13	11.13	11.13	11.13	0	9.334
RCII.US	Rent	20190510	24.99	25.4	24.58	25.35	885320	23.3055	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190510	11.04	11.04	11.04	11.04	0	9.0258
RCILX.US	RCILX	20190510	11.01	11.01	11.01	11.01	0	9.5044
RCIWX.US	Resource Credit Income Fund Class W Shar	20190510	11.01	11.01	11.01	11.01	0	9.0726
RCKT.US	Rocket Pharmaceuticals Inc	20190510	18.64	19.68	18.06	18.48	262223	18.48	down	down	correct
RCKY.US	Rocky Brands Inc	20190510	25	25.16	24.53	25.03	28971	23.7767	up	up	correct
RCM.US	R1 RCM Inc	20190510	11.75	12.3	11.75	12.28	2708827	12.28	up	up	correct
RCMT.US	RCM Technologies Inc	20190510	3.76	3.87	3.7533	3.87	5291	3.87	up	up	correct
RCON.US	Recon Technology Ltd	20190510	0.912	0.9576	0.912	0.935	1003	4.675	up	down	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20190510	0.08	0.08	0.08	0.08	2000	16
RDCM.US	RADCOM Ltd	20190510	8.85	8.85	8.59	8.69	6620	8.69	down	down	correct
RDFN.US	Redfin Corporation	20190510	17.03	17.7	17.005	17.03	2315448	17.03
RDHL.US	RedHill Biopharma Ltd	20190510	7.81	7.8471	7.67	7.79	45896	7.79	down	down	correct
RDI.US	Reading International Inc	20190510	14.9	14.92	14.43	14.65	126966	14.65	down	down	correct
RDIB.US	Reading International Inc	20190510	26	26	26	26	200	26
RDNT.US	RadNet Inc	20190510	13.2	13.6299	12.96	13.45	618933	13.45	up	up	correct
RDUS.US	Radius Health Inc	20190510	21.43	22.44	21	21.22	700215	21.22	down	down	correct
RDVT.US	Red Violet Inc	20190510	9.9508	10.4	9.385	10.3562	82230	10.3562	up	down	incorrect
RDWR.US	Radware Ltd	20190510	24.81	25.09	24.641	25	164565	25	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190510	10.02	10.09	9.78	9.78	21070	9.78	down	up	incorrect
REED.US	Reed's Inc	20190510	3.62	3.85	3.62	3.78	165435	3.78	up	up	correct
REFR.US	Research Frontiers Incorporated	20190510	2.803	2.9214	2.6701	2.7599	66395	2.7599	down	down	correct
REG.US	Regency Centers Corporation	20190510	64.74	65.68	64.41	65.54	618844	58.9134	up	up	correct
REGI.US	Renewable Energy Group Inc	20190510	16.94	17.035	16.72	16.96	642466	16.96	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190510	323.56	323.81	311.35	312.86	1407463	312.86	down	down	correct
REKR.US	Rekor Systems Inc	20190510	0.795	0.8	0.7639	0.7985	61770	0.7985	up	up	correct
RELI.US	Reliance Global Group Inc	20190510	0.186	0.186	0.131	0.149	213	12.7708	down	down	correct
RELL.US	Richardson Electronics Ltd	20190510	5.85	5.85	5.7559	5.78	11343	5.1962	down	up	incorrect
REPH.US	Recro Pharma Inc	20190510	9.14	9.47	8.88	9.1	557881	8.1614	down	down	correct
REPL.US	Replimune Group Inc	20190510	16.04	16.04	15.35	15.5	78104	15.5	down	down	correct
RESN.US	Resonant Inc	20190510	3.24	3.2617	3.02	3.16	201276	3.16	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20190510	87	91	84.72	89.92	226740	89.92	up	down	incorrect
RETO.US	ReTo Eco	20190510	1.95	2.05	1.95	2	8437	2	up	up	correct
RFIL.US	RF Industries Ltd	20190510	7.38	7.43	7.35	7.385	6910	7.2881	up	up	correct
RGCO.US	RGC Resources Inc	20190510	26.73	28.5573	26.73	27.45	5032	25.5785	up	down	incorrect
RGEN.US	Repligen Corporation	20190510	69.85	71.21	67.03	69.28	377153	69.28	down	down	correct
RGLD.US	Royal Gold Inc	20190510	83.35	83.75	82.74	82.92	375358	80.8002	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20190510	1.35	1.45	1.29	1.33	321673	1.33	down	down	correct
RGNX.US	REGENXBIO Inc	20190510	45.45	46.19	43.75	45.8	680463	45.8	up	up	correct
RGP.US	Resources Connection Inc	20190510	16.13	16.24	15.9	16.14	98700	14.4781	up	up	correct
RIBT.US	RiceBran Technologies	20190510	2.76	2.8	2.65	2.8	179813	2.8	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20190510	22.9025	22.9025	22.1	22.15	63708	21.8053	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190510	2.23	2.35	2.18	2.22	1797305	2.22	down	down	correct
RILY.US	B. Riley Financial Inc	20190510	19.46	19.6	19.28	19.5	31977	16.8372	up	up	correct
RIOT.US	Riot Blockchain Inc	20190510	3.66	4.4	3.54	4.04	2195340	4.04	up	up	correct
RIVE.US	Riverview Financial Corporation	20190510	11.25	11.25	11.25	11.25	21	10.8064
RKDA.US	Arcadia Biosciences Inc	20190510	5.04	5.67	5.0301	5.1	28156	5.1	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20190510	1.81	1.88	1.8	1.88	2450	7.52	up	up	correct
RMBL.US	RumbleON Inc	20190510	5.39	5.39	5	5.15	4965	103	down	down	correct
RMBS.US	Rambus Inc	20190510	11.61	11.7	11.385	11.64	392622	11.64	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190510	9.43	9.5604	9.43	9.54	13953	9.0395	up	up	correct
RMNI.US	Rimini Street Inc	20190510	5.23	5.23	5	5.17	41781	5.17	down	down	correct
RMR.US	The RMR Group Inc	20190510	52.55	54.33	48.459	53.17	88725	41.0599	up	up	correct
RMRM.US	RMR Mortgage Trust	20190510	18.42	18.65	18.3	18.64	20000	15.8373	up	up	correct
RMTI.US	Rockwell Medical Inc	20190510	5.57	5.8022	5.17	5.27	318728	5.27	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190510	15	15	15	15	222	14.9138
RNST.US	Renasant Corporation	20190510	36.2	36.72	36.07	36.47	192928	33.8206	up	up	correct
RNWK.US	RealNetworks Inc	20190510	2.24	2.2436	2.155	2.19	15952	2.19	down	up	incorrect
ROAD.US	Construction Partners Inc	20190510	11.91	12.77	11.55	12	213503	12	up	up	correct
ROCK.US	Gibraltar Industries Inc	20190510	37.74	38.12	37.51	38.1	103728	38.1	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190510	17.55	17.86	17.52	17.8	449836	16.4482	up	down	incorrect
ROKU.US	Roku Inc	20190510	82	86.5	80.8708	82.75	25933356	82.75	up	up	correct
ROLL.US	RBC Bearings Incorporated	20190510	137.65	139.4	134.45	137.42	74485	137.42	down	up	incorrect
ROST.US	Ross Stores Inc	20190510	96.49	98.11	95.05	97.49	1928092	95.5604	up	up	correct
RPAY.US	Repay Holdings Corporation	20190510	10.49	10.49	10.31	10.391	8057832	10.391	down	up	incorrect
RPD.US	Rapid7 Inc	20190510	52.54	53.32	51.05	52.94	372711	52.94	up	up	correct
RRBI.US	Red River Bancshares Inc	20190510	50.5	50.75	50.22	50.75	3300	50.2093	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20190510	35.13	35.15	33.073	34.31	267767	34.31	down	down	correct
RRR.US	Red Rock Resorts Inc	20190510	24.9	25.185	24.38	25.14	520181	23.1651	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20190510	0.095	0.0975	0.095	0.095	3027	0.95
RSSS.US	Research Solutions Inc	20190510	2.5	2.5	2.5	2.5	1000	2.5
RUBY.US	Rubius Therapeutics Inc	20190510	14.76	15.54	14.76	15.41	382928	15.41	up	down	incorrect
RUN.US	Sunrun Inc	20190510	15.44	15.53	14.75	15.07	1422511	15.07	down	down	correct
RUSHA.US	Rush Enterprises Inc	20190510	40.88	41.225	40.04	40.55	208599	26.1045	down	down	correct
RUSHB.US	Rush Enterprises Inc	20190510	41.15	41.83	41.11	41.54	5510	26.6776	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190510	25.89	26.27	25.71	26.26	240545	25.5944	up	up	correct
RVNC.US	Revance Therapeutics Inc	20190510	12.82	12.89	12.21	12.63	306128	12.63	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20190510	10.19	10.22	10.19	10.22	31701	10.22	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190510	0.2	0.3	0.2	0.23	40600	0.23	up	up	correct
RVSB.US	Riverview Bancorp Inc	20190510	7.93	7.93	7.85	7.9	14273	7.291	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20190510	3.02	3.134	2.7	2.74	370069	2.74	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190510	71.93	72.53	71.37	71.92	474540	71.92	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190510	25.2	26.27	24.88	26.12	89476	26.12	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20190510	26.94	26.94	26.69	26.71	75395	23.1533	down	down	correct
RZLT.US	Rezolute Inc	20190510	0.179	0.179	0.179	0.179	5500	8.95
SABR.US	Sabre Corporation	20190510	20.49	20.71	20.13	20.56	1488578	19.6409	up	down	incorrect
SAFM.US	Sanderson Farms Inc	20190510	150.12	154.82	147.98	152.91	308592	148.963	up	up	correct
SAFT.US	Safety Insurance Group Inc	20190510	93.21	95.08	92.73	94.44	32280	83.9547	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190510	166.14	169	165.31	166.02	443541	166.02	down	down	correct
SAIA.US	Saia Inc	20190510	66.87	66.87	65.54	66.57	165021	66.57	down	down	correct
SAL.US	Salisbury Bancorp Inc	20190510	39.5172	39.7733	38.62	39.43	4625	36.482	down	down	correct
SALM.US	Salem Media Group Inc	20190510	2.1099	2.1099	2.0055	2.01	25174	1.8015	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190510	14.65	15.06	14.65	14.69	11302	12.9059	up	up	correct
SANM.US	Sanmina Corporation	20190510	31.97	32.32	31.57	32.14	256876	32.14	up	up	correct
SANW.US	S&W Seed Company	20190510	2.51	2.9272	2.51	2.55	74003	2.55	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20190510	34.63	34.635	34.12	34.49	102740	31.4489	down	down	correct
SATS.US	EchoStar Corporation	20190510	40.01	40.18	39.43	40.11	577758	32.5041	up	up	correct
SAVA.US	Cassava Sciences Inc	20190510	1.0573	1.13	1.0553	1.12	105023	1.12	up	down	incorrect
SBAC.US	SBA Communications Corporation	20190510	207.2	210.73	206.36	210.39	591508	206.8564	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190510	27.13	27.27	26.8	27.17	209167	26.853	up	up	correct
SBET.US	Sharplink Gaming Ltd	20190510	0.94	0.94	0.82	0.94	226200	0.94
SBFG.US	SB Financial Group Inc	20190510	18.1601	18.36	17.8137	17.8137	9038	16.7633	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190510	61.09	62.69	60.7718	61.81	1294995	57.2837	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190510	7.98	8.24	7.955	8.19	221194	7.056	up	up	correct
SBNY.US	Signature Bank	20190510	127.59	127.89	125.01	126.93	566755	121.8722	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20190510	19.26	19.75	19.23	19.75	1279865	15.8176	up	up	correct
SBSI.US	Southside Bancshares Inc	20190510	35.06	35.64	34.76	35.33	93761	31.7799	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190510	10.02	10.15	9.905	10.07	34368	10.0252	up	up	correct
SBUX.US	Starbucks Corporation	20190510	77.63	78.8	77.16	78.42	6448552	74.9228	up	up	correct
SCHL.US	Scholastic Corporation	20190510	39.43	39.64	38.67	39.2	114625	37.2408	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20190510	23.2	23.6	22.74	23.53	159658	21.7976	up	up	correct
SCKT.US	Socket Mobile Inc	20190510	2.315	2.32	2.25	2.31	6025	2.31	down	down	correct
SCOA.US	Scion Tech Growth I	20190510	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190510	11.25	11.4	11.06	11.28	458583	11.28	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20190510	3.51	3.61	3.4004	3.5	70926	3.5	down	down	correct
SCPL.US	SciPlay Corporation	20190510	15.67	15.7	14.97	15.1	872856	15.1	down	up	incorrect
SCSC.US	ScanSource Inc	20190510	33.32	34.862	31.76	31.92	282538	31.92	down	down	correct
SCVL.US	Shoe Carnival Inc	20190510	33.68	33.94	32.61	32.99	486738	16.0468	down	down	correct
SCWX.US	SecureWorks Corp	20190510	18.82	19.3299	17.78	18.16	208533	18.16	down	down	correct
SCYX.US	SCYNEXIS Inc	20190510	1.5	1.5	1.45	1.49	36385	14.9	down	down	correct
SEAC.US	SeaChange International Inc	20190510	1.29	1.33	1.25	1.25	74203	1.25	down	down	correct
SECO.US	Secoo Holding Limited	20190510	9.47	9.56	9.15	9.5	68499	9.5	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20190510	51.19	53.41	50.96	53.01	972441	53.01	up	up	correct
SEED.US	Origin Agritech Limited	20190510	6.15	6.32	6.15	6.3	3266	6.3	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20190510	2.97	2.9789	2.81	2.86	482817	2.86	down	down	correct
SEIC.US	SEI Investments Company	20190510	52.4	53.1	51.87	52.93	466862	51.0159	up	up	correct
SELB.US	Selecta Biosciences Inc	20190510	2.4	2.42	2.26	2.37	177013	2.37	down	down	correct
SELF.US	Global Self Storage Inc	20190510	3.72	3.72	3.6783	3.6783	1716	3.1398	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20190510	24.905	25.51	24.3556	25.12	13581	25.12	up	up	correct
SESN.US	Sesen Bio Inc	20190510	1.25	1.28	1.13	1.16	3534191	1.16	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20190510	34.2464	34.2464	34.2464	34.2464	213	32.4103
SFBS.US	ServisFirst Bancshares Inc	20190510	33.87	34.15	33.39	34.11	104266	32.6505	up	up	correct
SFET.US	Safe	20190510	2.12	2.2	2.03	2.155	11119	43.1	up	down	incorrect
SFIX.US	Stitch Fix Inc	20190510	26.19	26.57	25	25.31	1379549	25.31	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190510	22.49	22.57	22.21	22.47	1283372	22.47	down	down	correct
SFNC.US	Simmons First National Corporation	20190510	24.81	25.125	24.49	25.02	302268	23.0171	up	up	correct
SFST.US	Southern First Bancshares Inc	20190510	37.09	37.42	36.8333	37.37	3282	37.37	up	up	correct
SGA.US	Saga Communications Inc	20190510	30.75	30.75	30.36	30.36	1019	27.9105	down	up	incorrect
SGBX.US	SG Blocks Inc	20190510	1.13	1.389	1.129	1.2485	7250	24.97	up	up	correct
SGC.US	Superior Group of Companies Inc	20190510	15.6362	16.59	15.6362	15.87	34491	14.9347	up	up	correct
SGEN.US	Seagen Inc	20190510	67.38	68.97	65.58	67.64	410035	67.64	up	up	correct
SGH.US	SMART Global Holdings Inc	20190510	20.48	20.7553	19.88	20.53	239448	20.53	up	down	incorrect
SGLB.US	Sigma Labs Inc	20190510	1.3935	1.4692	1.38	1.39	28378	13.9	down	up	incorrect
SGMA.US	SigmaTron International Inc	20190510	2.8	2.8	2.63	2.77	22589	2.77	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190510	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190510	9.69	10.165	9.3301	10.11	1904795	10.11	up	down	incorrect
SGMS.US	Scientific Games Corporation	20190510	21.64	22.1917	21.29	22.07	1415768	22.07	up	down	incorrect
SGOC.US	SGOCO Group Ltd	20190510	1.0427	1.0427	1.03	1.03	6922	1.03	down	down	correct
SGRP.US	SPAR Group Inc	20190510	0.64	0.66	0.64	0.6565	14231	0.6565	up	up	correct
SGRY.US	Surgery Partners Inc	20190510	10.31	10.53	10.11	10.47	275527	10.47	up	up	correct
SHBI.US	Shore Bancshares Inc	20190510	16.045	16.43	16.045	16.16	3110	14.7607	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20190510	42.19	42.485	41.32	41.49	174192	25.6488	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190510	1.82	1.83	1.77	1.82	25073	29.12
SHIPW.US	Seanergy Maritime Holdings Corp	20190510	0.04	0.04	0.0398	0.0398	21250	0.0398	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20190510	0.49	0.49	0.35	0.35	12000	0.35	down	down	correct
SHOO.US	Steven Madden Ltd	20190510	33.42	33.43	32.33	33.12	497433	32.0979	down	down	correct
SHYF.US	The Shyft Group Inc	20190510	9.51	9.69	9.4	9.44	116748	9.2867	down	down	correct
SIBN.US	SI	20190510	16.88	17.01	15.6	16.45	153007	16.45	down	down	correct
SIEB.US	Siebert Financial Corp	20190510	10.3367	10.845	10.3367	10.68	11300	10.68	up	up	correct
SIEN.US	Sientra Inc	20190510	7.06	7.18	6.9001	7.05	466445	7.05	down	down	correct
SIFY.US	Sify Technologies Limited	20190510	1.408	1.41	1.396	1.41	48370	1.392	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20190510	5.53	5.76	5.4	5.61	147556	5.61	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190510	70.54	71.55	69.833	71.53	122987	68.7842	up	up	correct
SILC.US	Silicom Ltd	20190510	31.7	31.94	31.02	31.5	84038	31.5	down	down	correct
SILK.US	Silk Road Medical Inc	20190510	40.52	45.53	40.178	44.72	295427	44.72	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190510	42.04	42.88	41.51	42	409768	39.0144	down	down	correct
SINO.US	Sino	20190510	0.8	0.8	0.78	0.7952	8527	3.976	down	down	correct
SINT.US	Sintx Technologies Inc	20190510	0.19	0.19	0.1777	0.1882	7885	5.646	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190510	8.59	8.84	8.325	8.41	185296	8.41	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20190510	5.7	5.77	5.63	5.74	20879759	5.6072	up	up	correct
SISI.US	Shineco Inc	20190510	1.1	1.15	1.0801	1.1	88813	1.1
SIVB.US	SVB Financial Group	20190510	248.21	251.42	242.995	247.89	351338	247.89	down	down	correct
SKYW.US	SkyWest Inc	20190510	59.93	60.805	58.68	60.67	122289	59.9957	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190510	101.88	102.8	99.57	101.44	259220	101.44	down	down	correct
SLDB.US	Solid Biosciences Inc	20190510	9.67	9.99	9.18	9.18	213195	9.18	down	up	incorrect
SLGG.US	Super League Gaming Inc	20190510	8.39	9.01	8.3118	8.86	73915	8.86	up	up	correct
SLGL.US	Sol	20190510	7.0641	7.5	7.0641	7.5	9749	7.5	up	up	correct
SLGN.US	Silgan Holdings Inc	20190510	29.77	30.2	29.69	30.16	329830	29.013	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190510	0.1929	0.1929	0.1929	0.1929	273	0.9645
SLM.US	SLM Corporation	20190510	10.19	10.35	10.11	10.32	2605303	9.9708	up	down	incorrect
SLMBP.US	SLM Corporation	20190510	65.81	65.81	65.25	65.49	4307	56.6668	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20190510	1.05	1.07	0.8401	0.874	2380780	6.992	down	down	correct
SLNH.US	Soluna Holdings Inc	20190510	1.25	1.25	1.2	1.25	2000	1.25
SLNO.US	Soleno Therapeutics Inc	20190510	2	2.09	2	2.0329	78264	2.0329	up	up	correct
SLP.US	Simulations Plus Inc	20190510	23.75	24.5	23.66	24.36	91288	24.0829	up	up	correct
SLRC.US	SLR Investment Corp	20190510	21.38	21.3978	21.19	21.23	71567	16.5204	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190510	0.415	0.443	0.402	0.41	262324	10.25	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190510	0.94	0.9586	0.9011	0.93	2095	46.5	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190510	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190510	33.06	33.85	33.06	33.41	10065	31.7345	up	up	correct
SMBK.US	SmartFinancial Inc	20190510	20.71	20.95	20.5801	20.83	12977	20.3139	up	up	correct
SMCI.US	Super Micro Computer Inc	20190510	20.9	20.9	19.69	20.11	91703	20.11	down	down	correct
SMED.US	Sharps Compliance Corp	20190510	3.63	3.63	3.42	3.51	3200	3.51	down	down	correct
SMID.US	Smith	20190510	8.69	8.75	8.69	8.75	3929	8.6633	up	up	correct
SMIT.US	Schmitt Industries Inc	20190510	2.2	2.34	2.2	2.2889	23704	2.2889	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20190510	43.5	43.55	41.06	43.3	59971	43.3	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20190510	26.02	26.05	25.8075	25.89	10240	23.786	down	down	correct
SMMT.US	Summit Therapeutics Inc	20190510	1.772	1.8	1.72	1.77	10750	1.77	down	down	correct
SMPL.US	The Simply Good Foods Company	20190510	22.02	22.81	21.99	22.7	538353	22.7	up	up	correct
SMSI.US	Smith Micro Software Inc	20190510	3.25	3.2666	3.13	3.19	152194	3.19	down	down	correct
SMTC.US	Semtech Corporation	20190510	51.34	51.96	49.84	51.34	222737	51.34
SMTI.US	Sanara MedTech Inc	20190510	5	5	2.5	2.75	600	2.75	down	down	correct
SNAX.US	Stryve Foods Inc	20190510	9.83	9.83	9.77	9.83	253759	9.83
SNBR.US	Sleep Number Corporation	20190510	34.88	35.34	34.44	34.96	449441	34.96	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20190510	5.83	6.18	5.55	6.08	949113	6.08	up	up	correct
SND.US	Smart Sand Inc	20190510	3.74	3.95	3.72	3.89	404958	3.89	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20190510	7.68	7.76	7.3	7.6	130237	7.6	down	down	correct
SNES.US	SenesTech Inc	20190510	1.76	1.78	1.58	1.67	27916	33.4	down	down	correct
SNEX.US	StoneX Group Inc	20190510	37.34	37.34	36.81	37.25	42906	37.25	down	down	correct
SNFCA.US	Security National Financial Corporation	20190510	4.7387	4.7387	4.7387	4.7387	194	4.513
SNGX.US	Soligenix Inc	20190510	0.7	0.727	0.7	0.72	11789	0.72	up	up	correct
SNGXW.US	Soligenix Inc. Warrant	20190510	0.1	0.1	0.1	0.1	107	0.1
SNOA.US	Sonoma Pharmaceuticals Inc	20190510	0.8439	0.87	0.8039	0.8683	13351	7.8147	up	down	incorrect
SNPS.US	Synopsys Inc	20190510	118.18	120.26	116.61	119.82	661260	119.82	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190510	4.94	5.14	4.94	5.14	10144	2.8148	up	up	correct
SNY.US	Sanofi	20190510	41.13	41.21	40.87	41.09	1473775	38.178	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20190510	7.1	7.16	7.08	7.15	17629	6.3798	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20190510	25.2367	25.24	25.0421	25.24	2660	22.2815	up	up	correct
SOHON.US	Sotherly Hotels Inc	20190510	25.22	25.252	25.15	25.2	15980	22.1858	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20190510	25.119	25.65	25.11	25.35	1795	22.222	up	up	correct
SOHU.US	Sohu.com Limited	20190510	19	19.17	18.3251	18.66	236318	18.66	down	up	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20190510	2.94	3.09	2.85	3.05	381296	3.05	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190510	0.762	0.82	0.762	0.82	28989	0.82	up	up	correct
SOLY.US	Soliton Inc	20190510	12.2	13.77	11.9	13.6	252428	13.6	up	down	incorrect
SONM.US	Sonim Technologies Inc	20190510	11.7	12.99	9.66	10.99	131500	109.9	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190510	1.64	1.6401	1.34	1.4	285903	36.4	down	down	correct
SONO.US	Sonos Inc	20190510	10.5	11.22	10.3	10.82	2685159	10.82	up	up	correct
SOTK.US	Sono	20190510	2.2	2.44	2.2	2.44	1368	2.44	up	up	correct
SP.US	SP Plus Corporation	20190510	33.11	33.16	32.68	33	50910	33	down	down	correct
SPCB.US	SuperCom Ltd	20190510	1.3	1.3927	1.3	1.37	36530	1.37	up	up	correct
SPFI.US	South Plains Financial Inc	20190510	17.7	18.55	17.5	18.03	111700	17.5658	up	up	correct
SPI.US	SPI Energy Co. Ltd	20190510	3.46	3.5	3.4	3.47	6192	3.47	up	up	correct
SPKE.US	Spark Energy Inc	20190510	11.38	11.38	11.3278	11.3371	714	10.0493	down	up	incorrect
SPLK.US	Splunk Inc	20190510	132.04	134.19	129.92	133.32	871897	133.32	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20190510	14.78	15.32	14.38	15.31	45746	15.31	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190510	15.2	15.3093	14.88	15.07	81057	14.6354	down	down	correct
SPOK.US	Spok Holdings Inc	20190510	14.59	14.86	14.49	14.77	82749	12.9728	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190510	9.31	9.63	9.08	9.44	787038	9.44	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190510	12.07	12.9	11.44	12.69	78639	12.69	up	up	correct
SPSC.US	SPS Commerce Inc	20190510	102.89	104.475	101.33	104.36	361466	52.18	up	down	incorrect
SPTN.US	SpartanNash Company	20190510	15.06	16.17	14.33	16.16	307328	14.2114	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190510	4.35	4.44	4.21	4.41	234890	4.41	up	up	correct
SPWR.US	SunPower Corporation	20190510	7.2584	8.4482	7.1084	8.1982	7810890	5.3688	up	down	incorrect
SQBG.US	Sequential Brands Group Inc	20190510	0.871	0.9	0.85	0.85	947	34	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20190510	34.8	36	34	34	948	34	down	up	incorrect
SRAX.US	SRAX Inc	20190510	4.16	5.21	4.16	5.11	559813	5.11	up	up	correct
SRCE.US	1st Source Corporation	20190510	47.21	47.45	46.615	47.38	23008	44.1844	up	up	correct
SRCL.US	Stericycle Inc	20190510	48.84	50.19	48.43	50.18	934999	50.18	up	up	correct
SRDX.US	Surmodics Inc	20190510	41.36	41.56	40.18	41.13	58665	41.13	down	down	correct
SREV.US	ServiceSource International Inc	20190510	1.03	1.06	1	1.05	272767	1.05	up	down	incorrect
SRGA.US	Surgalign Holdings Inc	20190510	4.94	4.94	4.77	4.85	193975	4.85	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20190510	3.57	3.625	3.43	3.58	527486	3.58	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20190510	118.02	122.83	117.74	122	1019190	122	up	up	correct
SRRA.US	Sierra Oncology Inc	20190510	1.39	1.49	1.39	1.45	202071	58	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190510	8.12	8.12	8.12	8.12	0	40.0271
SRRK.US	Scholar Rock Holding Corporation	20190510	21	21.66	20.2	21.07	77147	21.07	up	up	correct
SRTS.US	Sensus Healthcare Inc	20190510	5.87	5.87	5.35	5.38	280870	5.38	down	down	correct
SSB.US	South State Corporation	20190510	73.47	74.14	72.88	74.04	81501	69.3919	up	up	correct
SSBI.US	Summit State Bank	20190510	11.27	11.27	11.16	11.16	2006	9.1609	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20190510	2.6	2.6	2.511	2.54	11143	2.54	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20190510	57.94	59.02	57.17	58.86	1332554	57.4754	up	up	correct
SSP.US	The E.W. Scripps Company	20190510	22.06	23	20.06	21.6	812375	20.9458	down	down	correct
SSRM.US	SSR Mining Inc	20190510	11.13	11.15	10.71	10.73	1036315	10.5976	down	up	incorrect
SSSS.US	SuRo Capital Corp	20190510	7.1	7.17	6.84	7.1	229100	3.7871
SSTI.US	ShotSpotter Inc	20190510	43.39	50.3969	41.19	44.56	937183	44.56	up	down	incorrect
SSYS.US	Stratasys Ltd	20190510	23.76	24.38	23.555	24.11	320113	24.11	up	up	correct
STAA.US	STAAR Surgical Company	20190510	27.25	27.315	25.66	26.55	504456	26.55	down	down	correct
STAB.US	Statera Biopharma Inc	20190510	1.57	1.67	1.5	1.67	11300	1.67	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20190510	1.65	1.6994	1.592	1.6532	17495	9.6798	up	up	correct
STBA.US	S&T Bancorp Inc	20190510	39.86	40.13	39.4	40.11	51779	36.3667	up	down	incorrect
STCN.US	Steel Connect Inc	20190510	1.9	1.92	1.81	1.84	32099	1.84	down	down	correct
STFC.US	State Auto Financial Corporation	20190510	33.84	34.4	33.6273	34.26	47204	32.7326	up	up	correct
STGW.US	MDC Partners Inc	20190510	2.93	3.08	2.86	2.99	990720	2.99	up	up	correct
STIM.US	Neuronetics Inc	20190510	15.11	15.435	14.13	14.27	53725	14.27	down	down	correct
STKL.US	SunOpta Inc	20190510	4.25	4.49	4.22	4.37	541487	4.37	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20190510	3.85	3.9489	3.56	3.65	48153	3.65	down	down	correct
STLD.US	Steel Dynamics Inc	20190510	32.23	32.69	31.93	32.41	1473169	30.0802	up	up	correct
STND.US	Standard AVB Financial Corp	20190510	27.51	27.71	27.468	27.71	5638	25.9941	up	up	correct
STNE.US	StoneCo Ltd	20190510	27.49	28.46	26.95	27.91	4026847	27.91	up	down	incorrect
STRA.US	Strategic Education Inc	20190510	171.54	173.07	169.61	172.63	141137	163.6379	up	up	correct
STRL.US	Sterling Construction Company Inc	20190510	12.14	12.28	11.94	12.19	184603	12.19	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190510	1.1807	1.24	1.1558	1.24	9309	1.24	up	up	correct
STRO.US	Sutro Biopharma Inc	20190510	11	11.5	10.7815	11.5	5542	11.5	up	up	correct
STRR.US	Star Equity Holdings Inc	20190510	0.697	0.7	0.65	0.65	2930	6.5	down	down	correct
STRS.US	Stratus Properties Inc	20190510	27	27	26.25	27	8148	27
STX.US	Seagate Technology Holdings plc	20190510	47.19	47.62	46.07	47.4	3336553	41.9934	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20190510	22.33	22.65	22.06	22.52	23255	21.8941	up	up	correct
SUMO.US	Sumo Logic Inc	20190510	147	148.8	145.6784	145.6784	17674	144.75	down	up	incorrect
SUMR.US	Summer Infant Inc	20190510	0.6911	0.708	0.6851	0.6853	2107	6.1677	down	down	correct
SUNS.US	SLR Senior Investment Corp	20190510	17.1	17.27	17	17.13	26935	13.6816	up	up	correct
SUNW.US	Sunworks Inc	20190510	1.46	1.5	1.35	1.37	188902	9.59	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190510	36.49	36.91	35.88	36.41	388867	36.41	down	down	correct
SURF.US	Surface Oncology Inc	20190510	4.28	4.31	4.1	4.22	36493	4.22	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20190510	0.7502	0.79	0.7502	0.78	38865	39	up	up	correct
SVBI.US	Severn Bancorp Inc	20190510	9.1	9.17	8.91	8.97	5094	8.5357	down	down	correct
SVC.US	Service Properties Trust	20190510	25.94	26.13	25.44	26.01	812026	24.186	up	up	correct
SVRA.US	Savara Inc	20190510	10.86	11.41	10.6	11.21	147085	11.21	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20190510	10.85	11.0099	10.82	10.96	7110	10.96	up	up	correct
SWAV.US	ShockWave Medical Inc	20190510	49.64	58	49	57.68	905034	57.68	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190510	7.2329	7.256	7.1176	7.1868	1168688	7.0486	down	down	correct
SWET.US	Athlon Acquisition Corp	20190510	0.0006	0.0007	0.0006	0.0007	3682500	0.0007	up	up	correct
SWIR.US	Sierra Wireless Inc	20190510	13.61	14.55	13.5	14.15	703955	14.15	up	up	correct
SWKH.US	SWK Holdings Corporation	20190510	10	10	10	10	20	10
SWKS.US	Skyworks Solutions Inc	20190510	83.13	83.63	80.6	82.56	1774545	79.09	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190510	18.48	18.48	17.64	18.04	51175	18.04	down	down	correct
SY.US	So	20190510	19.11	19.96	18.76	19.75	583314	19.75	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20190510	34.62	34.78	34.25	34.74	23309	32.3489	up	up	correct
SYBX.US	Synlogic Inc	20190510	8.38	9.03	8.03	8.73	36633	8.73	up	up	correct
SYNA.US	Synaptics Incorporated	20190510	32.1	35.34	32.06	35.22	2692391	35.22	up	up	correct
SYNC.US	Synacor Inc	20190510	1.52	1.55	1.51	1.54	881176	1.54	up	down	incorrect
SYNH.US	Syneos Health Inc	20190510	43.36	44.12	42.54	44.06	812987	44.06	up	up	correct
SYNL.US	Synalloy Corporation	20190510	18.96	19.6	18.1704	19.5	28018	19.5	up	up	correct
SYPR.US	Sypris Solutions Inc	20190510	0.9496	0.9496	0.9121	0.9454	4410	0.9454	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190510	6.86	7.13	6.66	7.1	207360	7.1	up	up	correct
TA.US	TravelCenters of America Inc	20190510	3.72	3.87	3.69	3.72	11315	18.6
TACO.US	Del Taco Restaurants Inc	20190510	11.64	11.7	11.44	11.58	357014	11.3799	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190510	9.502	9.502	9.11	9.11	25841	8.8794	down	down	correct
TAIT.US	Taitron Components Incorporated	20190510	5.9	6.75	5.57	6.21	402558	5.5094	up	up	correct
TANH.US	Tantech Holdings Ltd	20190510	1.51	1.54	1.5	1.5	181399	1.5	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190510	25.52	25.52	25.28	25.37	4034	20.6671	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20190510	25.3445	25.4969	25.3445	25.4	9001	20.3983	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190510	25.0131	25.26	25.0131	25.15	9225	20.536	up	down	incorrect
TAOP.US	Taoping Inc	20190510	0.962	0.98	0.962	0.964	3264	5.784	up	up	correct
TARA.US	Protara Therapeutics Inc	20190510	0.354	0.363	0.35	0.36	9892	14.4	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190510	8.81	8.97	8.59	8.95	366420	8.1217	up	up	correct
TATT.US	TAT Technologies Ltd	20190510	6.6297	6.6297	6.2546	6.2546	707	6.2546	down	down	correct
TAYD.US	Taylor Devices Inc	20190510	11.5	11.51	11.5	11.51	300	11.51	up	up	correct
TBBK.US	The Bancorp Inc	20190510	10.11	10.11	9.95	10.07	81700	10.07	down	down	correct
TBK.US	Triumph Bancorp Inc	20190510	30.02	30.53	29.84	30.42	163510	30.42	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20190510	1.15	1.17	1.07	1.09	181396	10.9	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190510	0.1425	0.1425	0.14	0.1412	4135	0.1412	down	down	correct
TBNK.US	Territorial Bancorp Inc	20190510	28.64	28.9664	28.52	28.61	5889	25.4693	down	down	correct
TBPH.US	Theravance Biopharma Inc	20190510	21.91	22.15	21.4	21.89	335595	21.89	down	down	correct
TC.US	TuanChe ADR	20190510	6.95	7.14	6.87	6.87	45101	27.48	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190510	64.18	64.38	63.365	64.24	343720	64.24	up	up	correct
TCBK.US	TriCo Bancshares	20190510	40.07	40.38	39.56	40.34	48140	37.6735	up	up	correct
TCCO.US	Technical Communications Corporation	20190510	4.08	4.0801	3.7032	4	22334	4	down	up	incorrect
TCDA.US	Tricida Inc	20190510	35.24	35.69	33.65	35.12	256776	35.12	down	down	correct
TCFC.US	The Community Financial Corporation	20190510	30.4	30.45	29.7	30.45	6680	29.1987	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20190510	57.9	58.09	55.25	55.49	296805	55.49	down	down	correct
TCOM.US	Trip.com Group Limited	20190510	41.22	41.4	39.12	40	4841694	40	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190510	0.6845	0.72	0.6701	0.685	3206	6.85	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20190510	14.59	14.6609	14.58	14.61	111864	10.9561	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190510	14.99	16.22	13.869	15.43	28374	15.43	up	up	correct
TCX.US	Tucows Inc	20190510	67.97	69.46	66.905	67.27	191925	67.27	down	up	incorrect
TEAM.US	Atlassian Corporation Plc	20190510	123.11	129.97	121.5	128.87	3709346	128.87	up	up	correct
TECH.US	Bio	20190510	201.29	202.91	196.33	201.72	147915	199.4645	up	up	correct
TEDU.US	Tarena International Inc	20190510	4.38	4.67	4.3	4.39	2613	21.95	up	up	correct
TELL.US	Tellurian Inc	20190510	8.98	9.28	8.91	9.28	1277316	9.28	up	up	correct
TENB.US	Tenable Holdings Inc	20190510	28.49	28.49	26.955	27.97	546495	27.97	down	down	correct
TENX.US	Tenax Therapeutics Inc	20190510	1.55	1.5952	1.48	1.51	101009	1.51	down	down	correct
TER.US	Teradyne Inc	20190510	47.69	48.62	47.21	48.25	1570815	47.6077	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190510	18.08	18.71	17.5501	18.03	44530	17.2364	down	up	incorrect
TFSL.US	TFS Financial Corporation	20190510	17.11	17.405	17.11	17.37	150441	14.7569	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190510	1.8	1.83	1.7799	1.78	103545	1.6226	down	down	correct
TGLS.US	Tecnoglass Inc	20190510	7.22	7.2399	6.99	7.03	78123	6.6032	down	down	correct
TGTX.US	TG Therapeutics Inc	20190510	7.9	8.04	7.56	7.56	1978115	7.56	down	down	correct
TH.US	Target Hospitality Corp	20190510	10.5	10.6	10.4	10.52	304304	10.52	up	up	correct
THFF.US	First Financial Corporation	20190510	40.83	40.83	40.41	40.63	12548	38.0972	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20190510	0.45	0.45	0.45	0.45	0	0.45
THMO.US	ThermoGenesis Holdings Inc	20190510	0.294	0.294	0.268	0.275	19886	2.75	down	down	correct
THRM.US	Gentherm Incorporated	20190510	40.57	40.93	39.96	40.9	151875	40.9	up	up	correct
THTX.US	Theratechnologies Inc	20190510	5	5.0236	4.945	4.9727	14182	4.9727	down	down	correct
THWWW.US	Target Hospitality Corp	20190510	2.12	2.14	2.1	2.12	106706	2.12
TIGO.US	Millicom International Cellular S.A	20190510	57.06	57.88	56.81	57.62	8513	56.0086	up	up	correct
TIGR.US	UP Fintech Holding Limited	20190510	9.45	9.45	7.52	8.29	5236200	8.29	down	down	correct
TILE.US	Interface Inc	20190510	15.95	16.22	15.67	16.18	304714	15.7743	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190510	30.04	30.04	30.04	30.04	0	26.3099
TIPPX.US	Total Income + Real Estate Fund CL C	20190510	29.07	29.07	29.07	29.07	0	25.0433
TIPRX.US	Totl In Rl Est A	20190510	30.19	30.19	30.19	30.19	0	26.4541
TIPT.US	Tiptree Inc	20190510	5.89	5.9375	5.875	5.91	22973	5.5565	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190510	30.64	30.64	30.64	30.64	0	26.8792
TITN.US	Titan Machinery Inc	20190510	16.97	17.07	16.585	16.91	81155	16.91	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20190510	12.42	12.62	12.37	12.62	858	11.6952	up	up	correct
TLGT.US	Teligent Inc	20190510	0.9	0.9108	0.87	0.9	19971	9
TLRY.US	Tilray Inc	20190510	46	51	45.6	49.85	2564422	49.85	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20190510	7.7	8.18	7.7	8.18	1176	1.636	up	up	correct
TMDI.US	Titan Medical Inc	20190510	2.51	2.619	2.4	2.5698	107654	2.5698	up	up	correct
TMDX.US	TransMedics Group Inc	20190510	25.15	26.73	24.83	26.73	178268	26.73	up	up	correct
TMUS.US	T	20190510	74	75.32	73.54	75.23	3360501	75.23	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190510	64.25	66.44	61.88	64.62	1131368	64.62	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190510	2070	2080	2010	2070	141710	2070
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190510	1.99	2.0234	1.9	2	13611	20	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190510	0.145	0.145	0.145	0.145	50	1.16
TOPS.US	Top Ships Inc	20190510	0.6943	0.715	0.688	0.689	300134	344.5	down	down	correct
TOUR.US	Tuniu Corporation	20190510	4.27	4.4	4.27	4.29	32591	4.29	up	up	correct
TOWN.US	TowneBank	20190510	26.3	26.42	25.95	26.41	72547	24.4491	up	up	correct
TPIC.US	TPI Composites Inc	20190510	24.26	24.66	23.79	24.37	589916	24.37	up	up	correct
TPST.US	Tempest Therapeutics Inc	20190510	16.31	16.54	15.916	16.37	3327	245.55	up	down	incorrect
TPTX.US	Turning Point Therapeutics Inc	20190510	33.25	34.08	30.62	32.12	140263	32.12	down	down	correct
TREE.US	LendingTree Inc	20190510	389.26	394.46	381.55	389.62	122436	389.62	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190510	47.76	48.44	43.31	46.79	918140	46.79	down	up	incorrect
TRIB.US	Trinity Biotech plc	20190510	2.75	2.75	2.52	2.57	48055	2.57	down	up	incorrect
TRIL.US	Trillium Therapeutics Inc	20190510	0.588	0.6095	0.577	0.5902	415193	0.5902	up	down	incorrect
TRIP.US	TripAdvisor Inc	20190510	48.44	48.62	46.34	47.47	3208529	42.2139	down	down	correct
TRMB.US	Trimble Inc	20190510	41.92	42.31	41.52	42.16	686943	42.16	up	up	correct
TRMK.US	Trustmark Corporation	20190510	34.88	35.0499	34.41	35.01	218288	32.1438	up	up	correct
TRNS.US	Transcat Inc	20190510	24.1	24.33	23.54	24.27	21655	24.27	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190510	0.0025	0.0025	0.0023	0.0025	1853	0.5
TROO.US	TROOPS Inc	20190510	1.04	1.04	1.03	1.03	6900	1.03	down	down	correct
TROW.US	T. Rowe Price Group Inc	20190510	102.59	106.1	102.06	105.59	1627868	98.1824	up	up	correct
TRS.US	TriMas Corporation	20190510	30.13	30.41	29.72	30.4	288296	30.3638	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190510	7.95	7.97	7.83	7.95	176907	35.6657
TRUE.US	TrueCar Inc	20190510	5.61	6.4	5.61	6.16	9766922	6.16	up	up	correct
TRUP.US	Trupanion Inc	20190510	31.82	32.39	30.75	31.43	96772	31.43	down	down	correct
TRVG.US	trivago N.V	20190510	4.3	4.41	4.21	4.21	159915	4.21	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20190510	7.96	8.32	7.79	8.27	70132	8.27	up	up	correct
TRVN.US	Trevena Inc	20190510	1.57	1.65	1.5	1.58	1808321	1.58	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190510	37.29	37.92	36.9	37.41	54800	27.1879	up	up	correct
TSBK.US	Timberland Bancorp Inc	20190510	30.37	30.37	29.492	30	5643	27.1654	down	down	correct
TSC.US	TriState Capital Holdings Inc	20190510	22.96	22.99	22.51	22.91	45937	22.91	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20190510	26.4769	26.6	26.4769	26.6	2830	22.1616	up	down	incorrect
TSCO.US	Tractor Supply Company	20190510	102.1	103.06	101.04	102.72	1507744	99.3102	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20190510	18.09	18.23	17.6	18.03	234353	18.03	down	down	correct
TSIFX.US	TSIFX	20190510	10	10	10	10	0	8.9928
TSLA.US	Tesla Inc	20190510	239.75	241.99	236.02	239.52	35041679	47.904	down	down	correct
TTD.US	The Trade Desk Inc	20190510	191.01	192.67	181.815	183.51	3720332	18.351	down	down	correct
TTEC.US	TTEC Holdings Inc	20190510	37.96	38.345	36.6	37.24	76570	35.0962	down	down	correct
TTEK.US	Tetra Tech Inc	20190510	67.09	67.69	66.025	67.68	193185	66.4398	up	up	correct
TTGT.US	TechTarget Inc	20190510	21.45	21.695	21.08	21.58	534243	21.58	up	up	correct
TTMI.US	TTM Technologies Inc	20190510	11.42	11.61	11.17	11.4	2048019	11.4	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20190510	1.67	1.7042	1.67	1.69	2218	50.7	up	up	correct
TTOO.US	T2 Biosystems Inc	20190510	2.59	2.66	2.48	2.54	779989	2.54	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190510	4.49	4.53	4.37	4.45	648183	4.0329	down	up	incorrect
TTWO.US	Take	20190510	101.44	103.68	99.6	103.38	1707961	103.38	up	up	correct
TURN.US	180 Degree Capital Corp	20190510	1.96	1.97	1.94	1.97	53135	5.91	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190510	14.6	14.745	14.38	14.71	257794	14.71	up	up	correct
TVTX.US	Travere Therapeutics Inc	20190510	17.83	18.57	17.8	18.41	452575	18.41	up	up	correct
TVTY.US	Tivity Health Inc	20190510	20.25	20.33	18.82	19.01	4311294	19.01	down	down	correct
TW.US	Tradeweb Markets Inc	20190510	41.09	43.99	41.09	43	1237500	42.3624	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20190510	14.45	15.1096	14.2007	14.73	32470	14.73	up	up	correct
TWNK.US	Hostess Brands Inc	20190510	13.88	14.08	13.67	13.99	1475932	13.99	up	up	correct
TWNKW.US	Hostess Brands Inc	20190510	1.7137	1.859	1.7137	1.85	66394	1.85	up	up	correct
TWOU.US	2U Inc	20190510	43.05	43.5	40.64	41.63	2106879	41.63	down	down	correct
TWST.US	Twist Bioscience Corporation	20190510	22.5	22.97	21.324	22.07	301735	22.07	down	down	correct
TXMD.US	TherapeuticsMD Inc	20190510	3.56	3.63	3.32	3.45	8269960	3.45	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20190510	111.86	113.13	109.36	112.6	4189912	105.4395	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190510	54.59	55.13	54.25	54.91	653827	52.9257	up	up	correct
TYHT.US	Shineco Inc	20190510	1.1	1.15	1.0801	1.1	88813	9.9
TYME.US	Tyme Technologies Inc	20190510	1.72	1.74	1.53	1.59	840425	1.59	down	down	correct
TZOO.US	Travelzoo	20190510	21.13	21.33	19.44	19.99	133349	19.99	down	down	correct
UAL.US	United Airlines Holdings Inc	20190510	83.5	85.19	80.99	84.79	2841876	84.79	up	up	correct
UBCP.US	United Bancorp Inc	20190510	11.31	11.85	11.31	11.7607	2972	10.5129	up	up	correct
UBFO.US	United Security Bancshares	20190510	10.27	10.47	10.27	10.47	6418	9.114	up	up	correct
UBOH.US	United Bancshares Inc	20190510	22.4888	22.4888	22.4888	22.4888	2	20.9793
UBSI.US	United Bankshares Inc	20190510	38.59	38.95	38.19	38.92	367287	34.5979	up	up	correct
UBX.US	Unity Biotechnology Inc	20190510	8.93	10.24	8.8592	10.21	230618	10.21	up	up	correct
UCBI.US	United Community Banks Inc	20190510	27.89	28.98	27.44	28.01	224296	25.8908	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190510	13.65	14.092	13.53	13.88	495704	13.88	up	up	correct
UEIC.US	Universal Electronics Inc	20190510	43.72	43.72	42.54	43.37	166734	43.37	down	up	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20190510	3.9	3.9973	3.5	3.57	866983	3.57	down	down	correct
UFCS.US	United Fire Group Inc	20190510	46.46	47.14	46.39	46.6	94705	42.8607	up	up	correct
UFPI.US	UFP Industries Inc	20190510	36.71	37.35	36.29	37.31	190872	36.2687	up	up	correct
UFPT.US	UFP Technologies Inc	20190510	37.07	37.5	36.95	37.38	10467	37.38	up	up	correct
UHAL.US	AMERCO	20190510	387.65	392.77	383.65	392.41	44228	388.1577	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190510	14.52	14.65	14.41	14.58	132787	13.2523	up	up	correct
ULBI.US	Ultralife Corporation	20190510	8.45	8.7	7.93	8.41	117596	8.41	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20190510	23.11	23.26	22.65	22.87	49539	21.8382	down	down	correct
ULTA.US	Ulta Beauty Inc	20190510	347.01	347.01	337.01	343.24	685578	343.24	down	down	correct
UMBF.US	UMB Financial Corporation	20190510	69.98	70.42	68.99	70.35	163177	66.9461	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190510	17.06	17.16	16.88	17.12	952492	14.961	up	up	correct
UNB.US	Union Bankshares Inc	20190510	37.1969	37.1969	36.75	36.75	1890	32.7835	down	up	incorrect
UNIQX.US	UNIQX	20190510	25.78	25.78	25.78	25.78	0	22.9524
UNIT.US	Uniti Group Inc	20190510	11.31	11.845	11.3	11.79	3475410	10.0128	up	up	correct
UNTY.US	Unity Bancorp Inc	20190510	21.3096	21.85	20.6392	21.03	12531	20.0532	down	up	incorrect
UONE.US	Urban One Inc	20190510	1.97	2.0976	1.86	1.87	3254	1.87	down	down	correct
UONEK.US	Urban One Inc	20190510	1.81	1.86	1.81	1.85	4628	1.85	up	down	incorrect
UPLD.US	Upland Software Inc	20190510	46.3	48.19	45.96	46.72	1420392	46.72	up	up	correct
UPWK.US	Upwork Inc	20190510	16.58	16.93	15.615	16.75	6739056	16.75	up	up	correct
URBN.US	Urban Outfitters Inc	20190510	28.26	28.26	27.55	28.05	2062487	28.05	down	down	correct
URGN.US	UroGen Pharma Ltd	20190510	38.06	39.75	38.05	39.34	215466	39.34	up	up	correct
USAK.US	USA Truck Inc	20190510	13.96	14.22	13.82	14.11	91928	14.11	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190510	14.04	14.53	13.37	14.36	62223	14.36	up	up	correct
USAU.US	U.S. Gold Corp	20190510	1.18	1.2	1.1402	1.1932	88023	11.932	up	up	correct
USEG.US	U.S. Energy Corp	20190510	0.4372	0.471	0.432	0.4521	3887	4.521	up	up	correct
USIO.US	Usio Inc	20190510	2.5622	2.57	2.5226	2.53	11865	2.53	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20190510	82.69	82.95	81.76	81.76	1398	76.2681	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20190510	25.81	25.81	25.81	25.81	0	23.3388
USQSX.US	USQ Core Real Estate Fund	20190510	25.81	25.81	25.81	25.81	0	23.3396
USWS.US	U.S. Well Services Inc	20190510	7.64	7.71	6.53	7.1	19893	24.85	down	down	correct
UTHR.US	United Therapeutics Corporation	20190510	96	96	93.27	94.64	688367	94.64	down	down	correct
UTMD.US	Utah Medical Products Inc	20190510	83.65	85.995	82.21	85.76	45004	81.619	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20190510	3.19	3.3222	3.19	3.27	25878	3.27	up	up	correct
UVSP.US	Univest Financial Corporation	20190510	25.15	25.35	24.97	25.34	49004	23.2495	up	up	correct
UXIN.US	Uxin Limited	20190510	2.49	2.52	2.41	2.5	1248493	2.5	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20190510	36.2857	37.8476	36.2095	37.8476	4319	34.0005	up	up	correct
VALU.US	Value Line Inc	20190510	22.3	22.8	22.3	22.8	927	21.193	up	up	correct
VBIV.US	VBI Vaccines Inc	20190510	2	2.1	1.99	2.06	487070	2.06	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20190510	1.2647	1.2647	1.22	1.245	36220	1.245	down	down	correct
VBTX.US	Veritex Holdings Inc	20190510	25.89	26.3	25.64	26.26	191251	24.5649	up	up	correct
VC.US	Visteon Corporation	20190510	61.06	62.24	60.145	61.72	568947	61.72	up	up	correct
VCEL.US	Vericel Corporation	20190510	17.79	18.23	17.28	17.74	548572	17.74	down	down	correct
VCMIX.US	Versus Capital Multi	20190510	28.09	28.09	28.09	28.09	0	25.3789
VCNX.US	Vaccinex Inc	20190510	7.0391	8.02	7.03	8	7723	8	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190510	25.02	25.02	25.02	25.02	0	23.159
VCTR.US	Victory Capital Holdings Inc	20190510	15.88	16.28	15.41	16.02	39229	15.4827	up	up	correct
VCYT.US	Veracyte Inc	20190510	22.54	23.77	22.33	23.65	587741	23.65	up	up	correct
VECO.US	Veeco Instruments Inc	20190510	14.11	14.28	13.775	14.01	385144	14.01	down	down	correct
VEON.US	VEON Ltd	20190510	2.38	2.44	2.36	2.43	4930225	2.1613	up	down	incorrect
VERB.US	Verb Technology Company Inc	20190510	2.05	2.14	2.04	2.1	44347	2.1	up	down	incorrect
VERBW.US	Verb Technology Company Inc	20190510	0.8397	0.8448	0.7901	0.8	36133	0.8	down	down	correct
VERI.US	Veritone Inc	20190510	7.18	7.55	6.9481	7.33	759660	7.33	up	up	correct
VERO.US	Venus Concept Inc	20190510	0.58	0.5809	0.545	0.5575	148916	8.3625	down	down	correct
VERU.US	Veru Inc	20190510	1.54	1.57	1.52	1.55	94608	1.55	up	up	correct
VFF.US	Village Farms International Inc	20190510	11.82	12.96	11.53	12.61	3262888	12.61	up	up	correct
VFLEX.US	VFLEX	20190510	25.34	25.34	25.34	25.34	0	22.1848
VG.US	Vonage Holdings Corp	20190510	11.38	11.65	11.31	11.62	3015847	11.62	up	up	correct
VIA.US	Via Renewables Inc	20190510	9.62	9.75	9.62	9.71	58962	7.9782	up	up	correct
VIAC.US	ViacomCBS Inc	20190510	48.52	49.46	48.09	49.29	2255225	45.6793	up	up	correct
VIACA.US	ViacomCBS Inc	20190510	48.5	49.3	48.48	49.27	1205	46.0031	up	up	correct
VIASP.US	Via Renewables Inc	20190510	24.55	24.64	24.267	24.605	10900	19.5244	up	up	correct
VIAV.US	Viavi Solutions Inc	20190510	13.51	13.71	13.34	13.64	1671670	13.64	up	up	correct
VICR.US	Vicor Corporation	20190510	35.25	35.41	34.12	35.3	170450	35.3	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20190510	10.06	10.25	9.61	9.65	216442	9.65	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20190510	3.87	3.92	3.85	3.86	30335	3.86	down	down	correct
VIRT.US	Virtu Financial Inc	20190510	24.78	24.78	24.12	24.33	885019	21.6467	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190510	13.1	14.3	12.5	13	87030	13	down	down	correct
VISL.US	Vislink Technologies Inc	20190510	0.2798	0.2798	0.222	0.2435	3800	14.61	down	down	correct
VIVE.US	Viveve Medical Inc	20190510	550	550	470	490	603	490	down	down	correct
VIVO.US	Meridian Bioscience Inc	20190510	11.65	11.67	11.32	11.57	486406	11.57	down	down	correct
VJET.US	voxeljet AG	20190510	1.85	1.93	1.85	1.89	8850	9.45	up	up	correct
VKTX.US	Viking Therapeutics Inc	20190510	8.52	8.64	8.25	8.44	1587314	8.44	down	down	correct
VLGEA.US	Village Super Market Inc	20190510	27.9	28.4954	27.7992	28.03	10568	25.3082	up	up	correct
VLY.US	Valley National Bancorp	20190510	10.37	10.5	10.28	10.47	1333242	9.3011	up	up	correct
VLYPO.US	Valley National Bancorp	20190510	25.45	25.46	25.4	25.46	1884	21.8963	up	up	correct
VLYPP.US	Valley National Bancorp	20190510	27.59	27.59	27.41	27.5384	2777	23.5761	down	down	correct
VMD.US	Viemed Healthcare Inc	20190510	6.1753	6.1753	6.14	6.14	2138	6.14	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20190510	16.21	16.35	15.81	16.28	494255	16.28	up	down	incorrect
VNET.US	21Vianet Group Inc	20190510	7.6	7.76	7.58	7.74	376859	7.74	up	up	correct
VNOM.US	Viper Energy Partners LP	20190510	32.29	32.29	31.7246	32.19	195491	28.056	down	down	correct
VOD.US	Vodafone Group Plc	20190510	18.05	18.33	18.0132	18.33	3894590	15.3871	up	up	correct
VOXX.US	VOXX International Corporation	20190510	4.12	4.1999	4.03	4.16	57940	4.16	up	up	correct
VRA.US	Vera Bradley Inc	20190510	11.86	11.8789	11.6	11.75	172184	11.75	down	down	correct
VRAY.US	ViewRay Inc	20190510	8.45	8.45	8.145	8.35	989376	8.35	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190510	9.28	9.4437	8.7529	9.1	18777	9.1	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190510	2.78	2.89	2.73	2.79	9781	41.85	up	up	correct
VREX.US	Varex Imaging Corporation	20190510	31.15	31.34	30.31	31.14	259966	31.14	down	down	correct
VRME.US	VerifyMe Inc	20190510	0.23	0.23	0.23	0.23	48	11.5
VRNA.US	Verona Pharma plc	20190510	6.29	6.334	5.9201	6.334	17500	6.334	up	up	correct
VRNS.US	Varonis Systems Inc	20190510	70.87	71.34	69.44	70.92	958215	23.64	up	up	correct
VRNT.US	Verint Systems Inc	20190510	61.0048	61.7746	60.185	61.5947	220669	31.3778	up	up	correct
VRRM.US	Verra Mobility Corporation	20190510	14.48	14.81	14.28	14.8	547396	14.8	up	up	correct
VRSK.US	Verisk Analytics Inc	20190510	140	140.84	137.84	140.68	991194	138.2535	up	up	correct
VRSN.US	VeriSign Inc	20190510	192.91	195	190.525	194.64	604092	194.64	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20190510	116.45	120.23	116.06	119.64	78356	113.8448	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190510	169.36	169.36	164.31	168.85	805666	168.85	down	down	correct
VSAT.US	Viasat Inc	20190510	88.92	90.51	87.775	90.48	405185	90.48	up	up	correct
VSEC.US	VSE Corporation	20190510	27.34	28.2	27	28.07	23498	27.3319	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190510	6.63	6.63	6.63	6.63	0	5.9427
VSLCX.US	Invesco Senior Loan Fund Class C	20190510	6.64	6.64	6.64	6.64	0	6.0685
VSLYX.US	If Inv Snr Fnd Y	20190510	6.63	6.63	6.63	6.63	0	5.9048
VSTM.US	Verastem Inc	20190510	1.3	1.37	1.2	1.36	11812138	1.36	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190510	0.55	0.565	0.5301	0.5516	215928	0.5516	up	down	incorrect
VTNR.US	Vertex Energy Inc	20190510	1.56	1.5691	1.4	1.45	126189	1.45	down	down	correct
VTRS.US	Viatris Inc	20190510	22.62	22.98	21.755	22.17	7795647	21.665	down	down	correct
VTSI.US	VirTra Inc	20190510	3.09	3.23	3.0201	3.23	15580	3.23	up	up	correct
VTVT.US	vTv Therapeutics Inc	20190510	1.42	1.4899	1.4129	1.46	135239	1.46	up	down	incorrect
VUZI.US	Vuzix Corporation	20190510	2.48	2.73	2.445	2.65	542126	2.65	up	up	correct
VVPR.US	VivoPower International PLC	20190510	1.21	1.2499	1.196	1.23	10243	1.23	up	up	correct
VWTR.US	Vidler Water Resources Inc	20190510	11.41	11.7	11.34	11.4	40529	11.4	down	down	correct
VXRT.US	Vaxart Inc	20190510	0.72	0.79	0.6778	0.77	1392877	0.77	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190510	23.45	24.58	23.38	24.43	459759	24.43	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20190510	27.08	27.68	26.64	27.2	10425	27.2	up	up	correct
VYNT.US	Vyant Bio Inc	20190510	6.9	6.9	6.3	6.6	42543	6.6	down	down	correct
WABC.US	Westamerica Bancorporation	20190510	63.16	63.62	62.63	63.56	63047	59.3491	up	up	correct
WAFD.US	Washington Federal Inc	20190510	32.49	32.95	32.13	32.84	307772	30.4419	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20190510	3.886	3.886	3.62	3.8	12848	3.8	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20190510	52.58	54.24	52.51	54.18	64614	48.2019	up	up	correct
WATT.US	Energous Corporation	20190510	5.07	5.17	4.87	5.17	453183	5.17	up	up	correct
WB.US	Weibo Corporation	20190510	61.64	62.34	59.97	61.43	1165462	61.43	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190510	53.48	53.6	52.5168	53.42	5039269	48.0599	down	down	correct
WDAY.US	Workday Inc	20190510	198.78	204.23	197.34	203.53	1137635	203.53	up	up	correct
WDC.US	Western Digital Corporation	20190510	46.02	46.13	44.22	45.86	4650860	44.0105	down	down	correct
WDFC.US	WD	20190510	163.81	165.15	162.94	165.09	100372	159.8278	up	down	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190510	12.94	12.94	12.94	12.94	0	12.4999
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190510	13.37	13.37	13.37	13.37	0	12.8731
WEN.US	The Wendy's Company	20190510	18.72	18.9	18.56	18.85	2480113	17.9471	up	up	correct
WERN.US	Werner Enterprises Inc	20190510	32.45	32.565	32.0963	32.39	480607	28.1299	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190510	13.28	13.28	13.28	13.28	0	12.8203
WETF.US	WisdomTree Investments Inc	20190510	7	7.04	6.84	6.96	714296	6.5423	down	down	correct
WEYS.US	Weyco Group Inc	20190510	33.7	33.7	32.48	32.6	7835	29.114	down	down	correct
WFCF.US	Where Food Comes From Inc	20190510	1.9	2	1.9	2	9558	7.9202	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20190510	14.13	14.328	14.13	14.19	33619	10.1773	up	down	incorrect
WHFBZ.US	WHFBZ	20190510	26.05	26.11	26.05	26.11	2033	21.9686	up	up	correct
WHLM.US	Wilhelmina International Inc	20190510	6	6	6	6	102	6
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190510	2.2	2.24	2.03	2.24	28744	2.24	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190510	14.53	14.7	14.525	14.65	6301	14.65	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190510	13.74	13.9999	13.51	13.55	3005	13.55	down	down	correct
WILC.US	G. Willi	20190510	8.94	9.1	8.75	9.0625	2023	8.5464	up	up	correct
WINA.US	Winmark Corporation	20190510	177.04	177.04	177.04	177.04	1537	166.3936
WING.US	Wingstop Inc	20190510	78.94	79.36	76.91	78.94	343509	75.0903
WINT.US	Windtree Therapeutics Inc	20190510	4.3	4.3	4.3	4.3	144	12.9
WIRE.US	Encore Wire Corporation	20190510	56.36	56.75	55.625	56.59	48261	56.3914	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190510	1.9	1.99	1.85	1.89	51441	37.8	down	down	correct
WIX.US	Wix.com Ltd	20190510	140.98	143.61	138.84	143.36	616896	143.36	up	up	correct
WKHS.US	Workhorse Group Inc	20190510	1.82	2.25	1.7	1.82	10778260	1.82
WKSP.US	Worksport Ltd. Common Stock	20190510	0.068	0.138	0.068	0.138	12800	0.138	up	down	incorrect
WLDN.US	Willdan Group Inc	20190510	36.98	37.82	36.25	37.51	130406	37.51	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190510	55.01	55.3675	54.4679	54.63	25584	54.63	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190510	174.52	176.92	172.29	176.65	411467	170.8181	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190510	9.49	9.65	9.48	9.6	93681	8.9696	up	up	correct
WORX.US	SCWorx Corp	20190510	5.6589	6.1806	5.65	5.96	1524	5.96	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20190510	1.88	2.25	1.88	2.23	4656940	2.23	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20190510	6.81	6.89	6.72	6.73	85544	6.73	down	down	correct
WRLD.US	World Acceptance Corporation	20190510	142.65	146.62	138.54	140.77	123358	140.77	down	down	correct
WSBC.US	WesBanco Inc	20190510	39.6	39.8	39.19	39.75	69659	35.3846	up	up	correct
WSBF.US	Waterstone Financial Inc	20190510	16.8	16.86	16.72	16.81	41534	14.375	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190510	14.05	14.4	13.94	14.36	581403	14.36	up	up	correct
WSFS.US	WSFS Financial Corporation	20190510	42.84	43.35	42.58	43.31	131269	41.9638	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190510	12.34	12.42	12.25	12.3086	727	11.1383	down	down	correct
WTBA.US	West Bancorporation Inc	20190510	21.36	21.61	21.25	21.42	9791	19.4137	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190510	2.03	2.03	1.93	1.98	425700	1.98	down	down	correct
WTFC.US	Wintrust Financial Corporation	20190510	74.2	74.795	73.08	74.62	213196	71.1707	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190510	27.7049	27.86	27.7	27.84	3092	23.9161	up	up	correct
WTRH.US	Waitr Holdings Inc	20190510	8.98	9.25	8.9	9.21	410423	9.21	up	up	correct
WTW.US	Weight Watchers International Inc	20190510	22.7	22.89	22.18	22.49	23712	22.49	down	down	correct
WVE.US	Wave Life Sciences Ltd	20190510	27.12	28.21	27.06	27.7	280312	27.7	up	up	correct
WVFC.US	WVS Financial Corp	20190510	17.02	17.02	17.02	17.02	30	15.9333
WVVI.US	Willamette Valley Vineyards Inc	20190510	7.1529	7.1529	7.01	7.08	6662	7.08	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20190510	4.74	4.74	4.5946	4.7	740	4.1769	down	down	correct
WW.US	WW International Inc	20190510	22.78	22.94	22.165	22.54	2241417	22.54	down	down	correct
WWD.US	Woodward Inc	20190510	108.8	109.81	107.3601	109.54	434614	107.8523	up	up	correct
WYNN.US	Wynn Resorts Limited	20190510	129.34	133.24	126.25	129.89	5297019	125.4652	up	up	correct
XAIR.US	Beyond Air Inc	20190510	5.9499	5.9499	5.6	5.6001	7093	5.6001	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190510	1.31	1.31	1.167	1.2	9224	14.4	down	down	correct
XBIT.US	XBiotech Inc	20190510	9.35	9.88	9.35	9.81	131454	9.81	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190510	17.6	17.6	17.6	17.6	0	16.9039
XCBFX.US	Capstone Church Bond Fund	20190510	12.36	12.36	12.36	12.36	0	12.3501
XCLIX.US	XCLIX	20190510	10.25	10.25	10.25	10.25	0	9.5344
XCUR.US	Exicure Inc	20190510	2.8	2.84	2.72	2.7205	3585	2.7205	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190510	13.15	13.15	13.15	13.15	0	13.15
XEL.US	Xcel Energy Inc	20190510	55.9	57.23	55.86	57.21	2468118	53.1637	up	up	correct
XELA.US	Exela Technologies Inc	20190510	3.2	3.68	3.15	3.21	107044	9.63	up	down	incorrect
XELB.US	Xcel Brands Inc	20190510	1.3053	1.32	1.2998	1.32	1054	1.32	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190510	9.15	9.435	8.93	9.1	123909	9.1	down	up	incorrect
XENT.US	Intersect ENT Inc	20190510	27.52	27.8	26.99	27.48	399311	27.48	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20190510	11.58	12.98	11.55	12.5	276517	12.5	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20190510	20.38	21.48	20.38	21.41	146379	21.41	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190510	992.54	992.54	992.54	992.54	0	696.8057
XILSX.US	Pioneer ILS Interval Fund	20190510	8.63	8.63	8.63	8.63	0	7.6881
XLNX.US	Xilinx Inc	20190510	116.44	119.115	115.13	116.92	3770369	113.7281	up	up	correct
XLRN.US	Acceleron Pharma Inc	20190510	40.77	41.77	40.22	41.48	309602	41.48	up	up	correct
XNCR.US	Xencor Inc	20190510	33.78	36.96	33.37	35.64	632838	35.64	up	down	incorrect
XNET.US	Xunlei Limited	20190510	3.36	3.4427	3.29	3.34	343866	3.34	down	down	correct
XOMA.US	XOMA Corporation	20190510	14.73	15.08	14.01	14.68	64064	14.68	down	down	correct
XONE.US	The ExOne Company	20190510	8.44	8.66	8.13	8.26	182337	8.26	down	down	correct
XPEL.US	XPEL Inc	20190510	4.7	4.7	4.7	4.7	2020	4.7
XPER.US	Xperi Holding Corporation	20190510	24.37	24.48	23.87	24.23	440762	22.6316	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190510	6.63	6.63	6.63	6.63	0	5.9329
XRAY.US	DENTSPLY SIRONA Inc	20190510	54.76	55.39	54.24	55.01	2723037	53.9292	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190510	31.87	32.39	31.4	32.23	2620902	28.9025	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190510	12.19	12.19	12.19	12.19	0	10.8778
XSICX.US	Voya Senior Income Fund Class	20190510	12.17	12.17	12.17	12.17	0	10.9957
XSIIX.US	ING Senior Incm Fd	20190510	12.15	12.15	12.15	12.15	0	10.7677
XSIWX.US	ING Senior Incm Fd	20190510	12.2	12.2	12.2	12.2	0	10.8179
XSLCX.US	Invesco Senior Loan Fund Class	20190510	6.63	6.63	6.63	6.63	0	6.63
XSPA.US	XpresSpa Group Inc	20190510	2.4674	2.74	2.4467	2.6316	33129	7.8948	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20190510	2.05	2.05	1.91	1.93	3965708	1.93	down	down	correct
YELL.US	Yellow Corporation	20190510	5.56	5.72	5.07	5.37	1058100	5.37	down	down	correct
YI.US	111 Inc	20190510	8.32	8.32	8.01	8.01	567	8.01	down	down	correct
YJ.US	Yunji Inc	20190510	12.79	12.8544	11.81	12.07	477927	12.07	down	down	correct
YMAB.US	Y	20190510	22.37	22.74	22.37	22.5	72038	22.5	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20190510	1.13	1.16	1.09	1.09	49595	21.8	down	down	correct
YNDX.US	Yandex N.V	20190510	36.31	36.47	35.625	36.25	2337791	36.25	down	down	correct
YORW.US	The York Water Company	20190510	34.3	35.12	34.3	35.12	24469	33.6998	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20190510	1.01	1.03	0.9	0.94	5395	37.6	down	down	correct
YTRA.US	Yatra Online Inc	20190510	4.54	4.57	4.39	4.49	47981	4.49	down	up	incorrect
YVR.US	Liquid Media Group Ltd	20190510	4.17	4.3	4.1101	4.26	83937	4.26	up	up	correct
YY.US	JOYY Inc	20190510	73.68	75.28	71	71.96	991976	69.1195	down	down	correct
Z.US	Zillow Group Inc	20190510	38.8	39.8	35.08	36	20064578	36	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20190510	194.55	197.2472	192.6228	195.89	668754	195.89	up	up	correct
ZD.US	Ziff Davis Inc.	20190510	90.48	90.94	88.56	88.99	838339	88.5234	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190510	0.63	0.68	0.6	0.6	39822	0.6	down	down	correct
ZEUS.US	Olympic Steel Inc	20190510	15.93	16.16	15.54	15.73	76293	15.5018	down	down	correct
ZG.US	Zillow Group Inc	20190510	38.29	39.18	34.28	35.41	5821951	35.41	down	down	correct
ZGNX.US	Zogenix Inc	20190510	38.19	39.43	37.9	38.97	414400	38.97	up	up	correct
ZION.US	Zions Bancorporation National Association	20190510	47.93	48.67	47.6	48.44	1676176	44.5469	up	down	incorrect
ZIONL.US	ZIONL	20190510	28.97	29.05	28.97	29.05	5000	24.503	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20190510	27.61	27.68	27.5	27.68	3900	23.6141	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20190510	23.96	23.96	23.55	23.55	1495	20.9813	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190510	4.23	4.6164	4.23	4.51	1280040	4.51	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190510	0.1092	0.1092	0.1016	0.1065	79937	0.1065	down	down	correct
ZIXI.US	Zix Corporation	20190510	10.62	10.633	10.235	10.49	1082808	10.49	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20190510	1.65	1.65	1.53	1.59	321002	1.59	down	up	incorrect
ZLAB.US	Zai Lab Limited	20190510	28	29	28	28.13	219671	28.13	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20190510	75.79	79.74	74.77	79.63	1555091	79.63	up	up	correct
ZNGA.US	Zynga Inc	20190510	5.94	6.02	5.855	5.94	20204704	5.94
ZS.US	Zscaler Inc	20190510	68.76	74.59	68.2342	73.55	5344959	73.55	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190510	3.5	3.6	3.35	3.48	325601	3.48	down	down	correct
ZUMZ.US	Zumiez Inc	20190510	24.68	24.82	24.15	24.68	233645	24.68
ZVO.US	Zovio Inc	20190510	5.7	6.0012	4.77	5	626446	5	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190510	10.02	10.03	9.99	10.02	1079811	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20190510	11.96	12.9	11.93	12.76	2598566	12.76	up	up	correct
ZYXI.US	Zynex Inc	20190510	7.1	7.25	6.89	7.23	127144	7.23	up	up	correct