CollectAI

close-nasdaq_stocks

2019/05/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190524	2	2.0922	1.94	2	49217	2
AADI.US	Aadi Bioscience Inc	20190524	16.8	16.8	15.75	16.125	12726	16.125	down	down	correct
AAIDX.US	AAIDX	20190524	25.58	25.58	25.58	25.58	0	22.2301
AAL.US	American Airlines Group Inc	20190524	29.69	29.94	28.98	29.17	5764067	28.8672	down	down	correct
AAME.US	Atlantic American Corporation	20190524	2.42	2.51	2.42	2.51	680	2.497	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20190524	8.92	9.16	8.891	9.03	297033	9.03	up	up	correct
AAON.US	AAON Inc	20190524	46.35	46.89	46.0391	46.65	119051	45.8026	up	down	incorrect
AAPL.US	Apple Inc	20190524	180.2	182.14	178.62	178.97	23714686	43.7893	down	down	correct
AATC.US	Image Sensing Systems Inc	20190524	5.35	5.35	5.13	5.21	9800	4.9573	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190524	38.73	39.14	38.59	39	215829	39	up	up	correct
ABCB.US	Ameris Bancorp	20190524	35.53	36.29	35.53	36.16	165155	34.6401	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190524	6.53	6.78	6.49	6.55	342523	6.55	up	up	correct
ABIO.US	ARCA biopharma Inc	20190524	6.98	7.1456	6.7805	6.97	65209	6.97	down	up	incorrect
ABMD.US	Abiomed Inc	20190524	262.97	272.79	262.83	270.39	695368	270.39	up	up	correct
ABST.US	Absolute Software Corporation	20190524	6.44	6.44	6.44	6.44	300	6.0211
ABTX.US	Allegiance Bancshares Inc	20190524	34.75	35.03	34.59	34.95	69311	34.0735	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190524	2	2.02	1.9	1.91	261131	1.91	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20190524	21	21	21	21	100	21
ACAD.US	ACADIA Pharmaceuticals Inc	20190524	25.45	26.1	25.45	25.96	926341	25.96	up	up	correct
ACB.US	Aurora Cannabis Inc	20190524	8.35	8.42	8.27	8.31	623658	99.72	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190524	17	17.3	17	17.23	72080	17.23	up	up	correct
ACER.US	Acer Therapeutics Inc	20190524	19.3	19.3	18.2	18.75	101072	18.75	down	down	correct
ACET.US	Adicet Bio Inc	20190524	7.47	7.91	7.45	7.64	4811	53.48	up	up	correct
ACGL.US	Arch Capital Group Ltd	20190524	34.59	34.72	34.305	34.4	731644	34.4	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20190524	24.65	24.71	24.56	24.63	29496	21.2946	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20190524	32.5	32.96	32.08	32.71	632854	32.71	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20190524	3.65	3.95	3.65	3.86	161094	77.2	up	up	correct
ACIU.US	AC Immune SA	20190524	4.83	5.04	4.83	5.03	78199	5.03	up	up	correct
ACIW.US	ACI Worldwide Inc	20190524	31.75	32.175	31.75	32.03	611699	32.03	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190524	15.47	15.81	15.47	15.7	222942	15.7	up	up	correct
ACMR.US	ACM Research Inc	20190524	17.65	18.39	17.52	18.09	34854	18.09	up	up	correct
ACNB.US	ACNB Corporation	20190524	37.7	37.7	37.505	37.7	4601	34.2627
ACOR.US	Acorda Therapeutics Inc	20190524	10.35	10.51	9.81	10.16	175921	60.96	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190524	5.08	5.13	4.85	5.12	745073	5.12	up	down	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20190524	2.81	2.86	2.705	2.74	899742	2.74	down	down	correct
ACST.US	Acasti Pharma Inc	20190524	0.91	0.91	0.86	0.88	15874	7.04	down	down	correct
ACTG.US	Acacia Research Corporation	20190524	3.1	3.13	3.08	3.13	73047	3.13	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20190524	3.59	3.7382	3.59	3.67	114216	3.67	up	up	correct
ADBE.US	Adobe Inc	20190524	273.54	277.475	273.54	274.77	1878339	274.77	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190524	11.63	11.79	11.63	11.7	101329	10.9661	up	up	correct
ADI.US	Analog Devices Inc	20190524	99.57	100.42	98.33	98.42	2283096	93.4138	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20190524	2.29	2.31	2.2122	2.28	12590	2.28	down	down	correct
ADMA.US	ADMA Biologics Inc	20190524	4.73	4.73	4.37	4.6	1244346	4.6	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190524	1.53	1.6	1.49	1.5	475083	1.5	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190524	5.1	5.15	4.93	4.99	488018	4.99	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20190524	9.86	9.86	9.86	9.86	430100	9.86
ADNWW.US	Advent Technologies Holdings Inc	20190524	0.35	0.36	0.33	0.36	500	0.36	up	up	correct
ADP.US	Automatic Data Processing Inc	20190524	162.12	163.04	161.1601	161.85	911864	152.7278	down	down	correct
ADSK.US	Autodesk Inc	20190524	160.68	165.18	158.51	161.22	6109157	161.22	up	up	correct
ADTN.US	ADTRAN Inc	20190524	16.3	16.46	16.25	16.32	545777	15.2329	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190524	68.71	70.04	68.18	69.55	46810	69.55	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190524	9.06	9.3	9.04	9.22	627161	9.22	up	up	correct
ADXS.US	Advaxis Inc	20190524	3	3.02	2.92	2.94	42433	2.94	down	down	correct
AEGN.US	Aegion Corporation	20190524	15.03	15.12	14.77	14.77	80556	14.77	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190524	1.01	1.06	1.01	1.06	42457	3.18	up	up	correct
AEHR.US	Aehr Test Systems	20190524	1.59	1.7	1.59	1.69	53947	1.69	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190524	50.82	51.1	50.17	50.38	361665	50.1646	down	down	correct
AEMD.US	Aethlon Medical Inc	20190524	0.3502	0.3999	0.302	0.374	16564	5.61	up	up	correct
AEP.US	American Electric Power Company Inc	20190524	88.15	89.01	87.919	88.29	1485024	81.2903	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190524	52.94	53.646	52.94	53.41	16800	45.2537	up	down	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20190524	39.78	40.25	39.06	39.87	275979	39.87	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190524	10.28	10.28	10.24	10.28	44899	10.28
AEY.US	ADDvantage Technologies Group Inc	20190524	1.34	1.34	1.25	1.3235	20743	1.3235	down	up	incorrect
AEYE.US	AudioEye Inc	20190524	7.76	7.845	7.455	7.47	16580	7.47	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20190524	3.21	3.24	3.1	3.14	59489	3.14	down	down	correct
AFBI.US	Affinity Bancshares Inc	20190524	11.0778	11.1043	11.0712	11.1043	681	11.1043	up	up	correct
AFIN.US	American Finance Trust Inc	20190524	11.5	11.68	11.33	11.62	661446	9.279	up	up	correct
AFINP.US	American Finance Trust Inc	20190524	25.2	25.25	25.15	25.15	4700	20.6599	down	down	correct
AFMD.US	Affimed N.V	20190524	3	3.11	2.9801	3.1	724140	3.1	up	up	correct
AGEN.US	Agenus Inc	20190524	2.97	2.975	2.85	2.86	807051	2.86	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20190524	2.25	2.6599	2.225	2.52	266149	2.52	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20190524	49.43	50.5	48.04	48.33	518181	48.33	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190524	6.79	6.87	6.61	6.82	79284	6.82	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190524	17.56	17.6	17.56	17.6	674	17.6	up	up	correct
AGNC.US	AGNC Investment Corp	20190524	17.05	17.11	17.005	17.05	3140102	13.1025
AGNCM.US	AGNC Investment Corp	20190524	25.08	25.18	25.06	25.17	36085	21.0659	up	up	correct
AGNCN.US	AGNC Investment Corp	20190524	26.04	26.0606	25.84	25.945	42233	21.7333	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190524	1.32	1.35	1.2781	1.33	111235	1.33	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20190524	3.76	4.09	3.75	3.8	55391	3.8	up	up	correct
AGYS.US	Agilysys Inc	20190524	22.49	22.59	22.27	22.37	69185	22.37	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20190524	1.7	1.7	1.6101	1.63	35941	1.63	down	down	correct
AIHS.US	Senmiao Technology Limited	20190524	4.07	4.37	4.02	4.16	240406	4.16	up	up	correct
AIKI.US	AIkido Pharma Inc	20190524	3.0095	3.099	3.0006	3.0596	7519	2.749	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20190524	32.92	33.45	32.41	33.31	343916	32.1734	up	down	incorrect
AINV.US	Apollo Investment Corporation	20190524	16	16.04	15.87	16.03	297822	11.401	up	up	correct
AIRG.US	Airgain Inc	20190524	13.26	13.52	13.01	13.24	95443	13.24	down	down	correct
AKAM.US	Akamai Technologies Inc	20190524	78.17	78.4	76.79	77.89	750887	77.89	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20190524	5.28	5.4199	5.18	5.24	513512	5.24	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190524	6.76	7.01	6.66	6.96	330737	6.96	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190524	2.4	2.4784	2.26	2.3	72853	2.3	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20190524	0.22	0.22	0.22	0.22	400	0.22
ALACW.US	Alberton Acquisition Corporation	20190524	0.0715	0.0715	0.0715	0.0715	100	0.0715
ALBO.US	Albireo Pharma Inc	20190524	34.01	34.33	33.46	33.61	72830	33.61	down	up	incorrect
ALCO.US	Alico Inc	20190524	25.61	26.755	25.4775	25.78	3663	24.369	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20190524	7.15	7.41	7.115	7.33	141995	7.33	up	up	correct
ALEC.US	Alector Inc	20190524	19.1	19.8	18.94	19.5	52423	19.5	up	up	correct
ALGN.US	Align Technology Inc	20190524	309.59	312.9	306.8151	311.47	545165	311.47	up	up	correct
ALGT.US	Allegiant Travel Company	20190524	143.71	143.71	140.73	141.96	55857	139.2885	down	down	correct
ALIM.US	Alimera Sciences Inc	20190524	0.8776	0.883	0.83	0.8699	190698	13.0485	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20190524	1.55	1.58	1.51	1.53	11290	1.53	down	down	correct
ALKS.US	Alkermes plc	20190524	23.68	24.53	23.36	23.95	712199	23.95	up	up	correct
ALLK.US	Allakos Inc	20190524	43.86	44.95	43.36	44.35	197308	44.35	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190524	27.76	28.89	27.76	28.3	401566	28.3	up	up	correct
ALLT.US	Allot Ltd	20190524	7.16	7.29	7.135	7.17	26517	7.17	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20190524	4.73	4.92	4.41	4.51	173424	4.51	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190524	68.09	69.63	68.05	68.93	1247517	68.93	up	up	correct
ALOT.US	AstroNova Inc	20190524	26.29	26.4	25.69	26.13	15013	25.5754	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20190524	5.62	5.62	4.38	4.8	39167	4.8	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190524	0.0355	0.078	0.035	0.0599	330609	0.0599	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20190524	59.45	60.78	59.3	59.46	395662	59.46	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190524	1.01	1.075	0.97	1.06	107255	1.06	up	up	correct
ALRS.US	Alerus Financial Corporation	20190524	18.91	18.91	18.8	18.8	3050	17.5307	down	down	correct
ALT.US	Altimmune Inc	20190524	2.47	2.52	2.39	2.51	143868	2.51	up	up	correct
ALTM.US	Altus Midstream Company	20190524	5.02	5.09	4.89	5.03	16766	91.6031	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20190524	1.01	1.04	0.99	1.03	138393	1.03	up	down	incorrect
ALTR.US	Altair Engineering Inc	20190524	37.02	38.09	37.02	37.32	337300	37.32	up	up	correct
ALYA.US	Alithya Group Inc	20190524	3.03	3.05	2.95	2.98	26716	2.98	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190524	17.23	17.83	17.23	17.71	31017	16.8043	up	up	correct
AMAT.US	Applied Materials Inc	20190524	40.27	40.395	39.45	39.5	8541760	38.3925	down	up	incorrect
AMBA.US	Ambarella Inc	20190524	37.51	39.06	37.38	38.24	799137	38.24	up	up	correct
AMCX.US	AMC Networks Inc	20190524	54.62	55.05	54.255	54.46	506643	54.46	down	down	correct
AMD.US	Advanced Micro Devices Inc	20190524	26.61	26.925	26.4	26.44	39835788	26.44	down	down	correct
AMED.US	Amedisys Inc	20190524	108.01	110.54	107.17	110.07	262846	110.07	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190524	19.55	19.78	18.78	18.96	71805	18.96	down	down	correct
AMGN.US	Amgen Inc	20190524	172.62	173.77	171.09	171.28	2417426	159.4745	down	down	correct
AMKR.US	Amkor Technology Inc	20190524	6.69	6.76	6.54	6.55	553179	6.4863	down	down	correct
AMNB.US	American National Bankshares Inc	20190524	35.55	35.9	35.55	35.9	5739	32.6644	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190524	36.25	36.63	35.32	35.53	31440	23.5029	down	down	correct
AMPG.US	AmpliTech Group Inc	20190524	0.0726	0.073	0.07	0.07	71300	1.4	down	up	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20190524	21.11	21.34	20.8691	21.21	97742	21.21	up	up	correct
AMRK.US	A	20190524	13.25	13.26	12.51	13	2647	11.8117	down	down	correct
AMRN.US	Amarin Corporation plc	20190524	17.27	17.91	17.25	17.63	6097758	17.63	up	up	correct
AMRS.US	Amyris Inc	20190524	4.22	4.2699	3.98	4.02	908204	4.02	down	down	correct
AMSC.US	American Superconductor Corporation	20190524	10.48	10.94	10.48	10.68	190378	10.68	up	up	correct
AMSF.US	AMERISAFE Inc	20190524	60.38	60.79	60.17	60.79	33983	48.5906	up	down	incorrect
AMSWA.US	American Software Inc	20190524	13.19	13.36	12.907	13.05	34147	12.2713	down	down	correct
AMTB.US	Amerant Bancorp Inc	20190524	18.88	19.05	18.32	19	40094	18.9675	up	up	correct
AMTX.US	Aemetis Inc	20190524	1.15	1.19	1.15	1.17	13271	1.17	up	up	correct
AMWD.US	American Woodmark Corporation	20190524	84.7	86.02	84.13	85.39	137390	85.39	up	down	incorrect
AMZN.US	Amazon.com Inc	20190524	1835.89	1841.76	1817.851	1823.28	3369673	1823.28	down	down	correct
ANAB.US	AnaptysBio Inc	20190524	73.83	75.54	73.37	74.7	188519	74.7	up	up	correct
ANAT.US	American National Group Inc	20190524	114.99	116.085	114.915	115.65	28505	106.467	up	down	incorrect
ANDE.US	The Andersons Inc	20190524	27.44	27.665	27.3	27.61	77610	25.5565	up	up	correct
ANGI.US	Angi Inc	20190524	14.39	14.515	14.36	14.43	397045	14.43	up	up	correct
ANGO.US	AngioDynamics Inc	20190524	19.17	19.43	19.17	19.27	137556	19.27	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190524	37.5	38.54	37.34	38.09	149526	38.09	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20190524	68.8	69.5052	67.83	68.47	97384	68.47	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20190524	4	4.185	4	4.03	20605	4.03	up	up	correct
ANSS.US	ANSYS Inc	20190524	181.29	183.18	180.82	182.15	396808	182.15	up	up	correct
ANTE.US	AirNet Technology Inc	20190524	1.65	1.74	1.65	1.74	1326	1.74	up	up	correct
ANY.US	Sphere 3D Corp	20190524	1.87	1.87	1.62	1.67	48106	1.67	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190524	8.96	9.3	8.9	9.13	55651	9.13	up	up	correct
APA.US	APA Corporation	20190524	27.99	28.44	27.19	27.33	4125729	26.165	down	down	correct
APDN.US	Applied DNA Sciences Inc	20190524	0.5199	0.55	0.509	0.528	3067	21.12	up	up	correct
APEI.US	American Public Education Inc	20190524	29.2	29.51	29.055	29.4	43934	29.4	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190524	3.6	3.6	3.3	3.5	9525	3.5	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20190524	19.59	19.84	18.78	19.1	196511	19.1	down	down	correct
APLT.US	Applied Therapeutics Inc	20190524	10	10.03	9.69	10.01	88671	10.01	up	up	correct
APM.US	Aptorum Group Limited	20190524	26.4	29.95	26.4	28.57	14150	28.57	up	up	correct
APOG.US	Apogee Enterprises Inc	20190524	39.03	39.35	38.75	39.15	94447	36.8296	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20190524	0.6887	0.7243	0.6322	0.672	44459	13.44	down	down	correct
APPF.US	AppFolio Inc	20190524	96.9	97.68	93.4343	95.06	126006	95.06	down	down	correct
APPN.US	Appian Corporation	20190524	34.31	35.35	34.26	34.7	285228	34.7	up	down	incorrect
APPS.US	Digital Turbine Inc	20190524	3.98	4.02	3.8168	3.86	693535	3.86	down	down	correct
APTO.US	Aptose Biosciences Inc	20190524	2	2.05	1.94	2.03	135911	2.03	up	down	incorrect
APTX.US	Aptinyx Inc	20190524	3.34	3.45	3.3	3.33	185682	3.33	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190524	0.7387	0.756	0.7103	0.7103	311341	9.9442	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190524	2.1308	2.2002	2.1308	2.2002	2053	2.2002	up	up	correct
APYX.US	Apyx Medical Corporation	20190524	5.6	5.89	5.5	5.83	135392	5.83	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190524	2.17	2.2057	2.13	2.14	22235	2.14	down	down	correct
AQMS.US	Aqua Metals Inc	20190524	1.84	1.96	1.83	1.89	1064543	1.89	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190524	4.5	4.5	4.12	4.23	180305	4.23	down	down	correct
ARAV.US	Aravive Inc	20190524	6.17	6.24	5.9396	6.19	18364	6.19	up	up	correct
ARAY.US	Accuray Incorporated	20190524	3.95	4	3.93	3.97	1008862	3.97	up	up	correct
ARCB.US	ArcBest Corporation	20190524	26.79	27.04	26.13	26.43	180060	25.8507	down	down	correct
ARCC.US	Ares Capital Corporation	20190524	17.96	18.02	17.86	17.88	1253423	13.8227	down	down	correct
ARCE.US	Arco Platform Limited	20190524	36.21	37.73	35.8	36.3	16547	36.3	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190524	6.3	6.45	6.22	6.45	7207	6.45	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20190524	9.41	9.41	9.32	9.32	1399	9.32	down	down	correct
ARDX.US	Ardelyx Inc	20190524	2.74	2.86	2.74	2.81	72138	2.81	up	up	correct
AREC.US	American Resources Corporation	20190524	3.33	3.66	3.3049	3.51	1208	3.51	up	up	correct
ARGX.US	argenx SE	20190524	132.97	137.5	132.81	137.38	537959	137.38	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20190524	20.38	20.45	20.2001	20.25	1937	19.2166	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20190524	17.63	17.82	17.37	17.39	702165	14.7437	down	up	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20190524	53.2	53.835	52.79	53.41	501185	53.41	up	up	correct
AROW.US	Arrow Financial Corporation	20190524	33.54	33.73	33.4	33.73	9847	30.0011	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20190524	1.2	1.2	1.2	1.2	100	9.6
ARTNA.US	Artesian Resources Corporation	20190524	37	37.35	36.8001	36.9	8482	34.4937	down	down	correct
ARTW.US	Art's	20190524	2.07	2.1299	2.07	2.0897	2201	2.0897	up	down	incorrect
ARVN.US	Arvinas Inc	20190524	22.26	22.45	21.17	21.97	77715	21.97	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190524	21.96	24.3	21.91	24.04	5421125	24.04	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190524	24.67	24.67	24.67	24.67	0	19.8174
ASLN.US	ASLAN Pharmaceuticals Limited	20190524	3.38	3.49	3.2	3.2	175281	3.2	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20190524	15.1	15.7	15.06	15.61	100195	15.61	up	up	correct
ASML.US	ASML Holding N.V	20190524	191.97	192.66	189.67	189.8	432246	186.274	down	up	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20190524	21.87	23	20.9927	22.35	135615	22.35	up	up	correct
ASPU.US	Aspen Group Inc	20190524	4.0957	4.14	4.08	4.14	17351	4.14	up	up	correct
ASRT.US	Assertio Holdings Inc	20190524	3.42	3.535	3.35	3.43	478206	13.72	up	up	correct
ASRV.US	AmeriServ Financial Inc	20190524	4.1209	4.19	4.1209	4.18	13747	3.9006	up	up	correct
ASTC.US	Astrotech Corporation	20190524	3.81	3.9137	3.7	3.9	2706	3.9	up	up	correct
ASTE.US	Astec Industries Inc	20190524	30	30	29.46	29.76	87424	29.0176	down	up	incorrect
ASUR.US	Asure Software Inc	20190524	6.61	6.7	6.46	6.6	82679	6.6	down	down	correct
ASYS.US	Amtech Systems Inc	20190524	5.864	5.91	5.7227	5.76	17742	5.76	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20190524	7.1	7.1	7.01	7.08	71711	6.0141	down	down	correct
ATEC.US	Alphatec Holdings Inc	20190524	3.92	4.15	3.92	4.07	154299	4.07	up	up	correct
ATEX.US	Anterix Inc	20190524	44.99	50.99	44.99	49.7	370521	49.7	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20190524	1.45	1.45	1.3848	1.4	17660	1.4	down	down	correct
ATHX.US	Athersys Inc	20190524	1.87	1.92	1.79	1.8	450211	1.8	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20190524	3.72	4	3.72	4	4078	4	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190524	3.62	3.69	3.59	3.69	4896	3.69	up	up	correct
ATLO.US	Ames National Corporation	20190524	26.83	27.11	26.79	27.09	3282	24.3755	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190524	0.0021	0.0023	0.002	0.0023	642000	0.0023	up	up	correct
ATNI.US	ATN International Inc	20190524	58.98	60.7	58.83	60.7	39774	58.7157	up	down	incorrect
ATNX.US	Athenex Inc	20190524	13.82	14.07	13.59	14	337876	14	up	up	correct
ATOM.US	Atomera Incorporated	20190524	3.79	3.98	3.55	3.94	85132	3.94	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190524	2.62	2.62	2.52	2.6	80578	2.6	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20190524	23.66	24.32	22.75	23.21	378791	23.21	down	down	correct
ATRC.US	AtriCure Inc	20190524	29.37	29.8549	29.28	29.51	51420	29.51	up	down	incorrect
ATRI.US	Atrion Corporation	20190524	882.51	891.65	882.51	889.03	2833	865.3085	up	up	correct
ATRO.US	Astronics Corporation	20190524	41.8	41.87	40.84	41.39	313079	41.39	down	down	correct
ATRS.US	Antares Pharma Inc	20190524	2.87	2.94	2.85	2.93	608650	2.93	up	up	correct
ATSG.US	Air Transport Services Group Inc	20190524	21.97	22.09	21.715	21.97	178603	21.97
ATVI.US	Activision Blizzard Inc	20190524	42.46	42.78	41.84	42.29	5076257	41.8112	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190524	4.77	4.77	4.675	4.7466	17811	4.7466	down	down	correct
ATXS.US	Astria Therapeutics Inc	20190524	45.12	46.35	42.6	43.74	19317	43.74	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20190524	34.1	34.59	34	34.51	225340	31.8733	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20190524	36.85	37.165	36.44	36.58	2867	34.1497	down	down	correct
AUDC.US	AudioCodes Ltd	20190524	15.61	15.788	15.11	15.32	89541	14.9142	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20190524	3.45	3.45	3.45	3.45	702	3.45
AUPH.US	Aurinia Pharmaceuticals Inc	20190524	6.57	6.77	6.56	6.74	570417	6.74	up	up	correct
AUTL.US	Autolus Therapeutics plc	20190524	20.82	21.9	20.635	21.08	57350	21.08	up	up	correct
AUTO.US	AutoWeb Inc	20190524	3.43	3.46	3.34	3.36	8040	3.36	down	down	correct
AVAV.US	AeroVironment Inc	20190524	66.22	66.99	65.3	66.2	78952	66.2	down	down	correct
AVCO.US	Avalon GloboCare Corp	20190524	2.29	2.34	2.26	2.3	32011	2.3	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190524	10.3493	10.3493	10.3493	10.3493	267	10.3493
AVDL.US	Avadel Pharmaceuticals plc	20190524	1.501	1.57	1.472	1.55	128100	1.55	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190524	0.7	0.7299	0.6731	0.7	1502621	7
AVGO.US	Broadcom Inc	20190524	262.7	265.74	255.74	255.94	2796327	230.958	down	down	correct
AVGR.US	Avinger Inc	20190524	0.455	0.47	0.455	0.455	74841	4.55
AVID.US	Avid Technology Inc	20190524	8.05	8.25	8.05	8.16	390334	8.16	up	up	correct
AVNW.US	Aviat Networks Inc	20190524	12.9	12.9	12.35	12.51	3484	6.255	down	down	correct
AVRO.US	AVROBIO Inc	20190524	15.9	16.62	15.26	15.58	44895	15.58	down	up	incorrect
AVT.US	Avnet Inc	20190524	42.58	42.9	42.19	42.42	318728	39.6752	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20190524	5.06	5.07	4.91	4.98	65700	4.98	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190524	3.62	3.62	3.22	3.3	443971	3.3	down	down	correct
AWH.US	Aspira Women's Health Inc	20190524	1.18	1.18	1.11	1.14	17219	1.14	down	down	correct
AWRE.US	Aware Inc	20190524	3.25	3.33	3.2	3.2	3626	3.2	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190524	1.07	1.07	1.02	1.05	103315	21	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20190524	19.14	19.8	18.96	19.06	143531	19.06	down	up	incorrect
AXGN.US	AxoGen Inc	20190524	21.12	21.84	20.9	21.33	223107	21.33	up	up	correct
AXLA.US	Axcella Health Inc	20190524	13.94	14.45	13.66	14.18	37129	14.18	up	up	correct
AXNX.US	Axonics Inc	20190524	30.45	32.34	30.02	31.6	193418	31.6	up	up	correct
AXON.US	Axon Enterprise Inc	20190524	67.09	67.48	66.29	67.14	455236	67.14	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20190524	24.25	25.36	24.01	24.73	1138924	24.73	up	up	correct
AXTI.US	AXT Inc	20190524	4.48	4.55	4.39	4.41	199506	4.41	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190524	21.75	21.93	21.65	21.76	296949	18.6551	up	up	correct
AYRO.US	Ayro Inc	20190524	0.64	0.65	0.62	0.645	9248	6.45	up	up	correct
AYTU.US	Aytu Biopharma Inc	20190524	1.9	1.97	1.85	1.89	8623	18.9	down	down	correct
AZN.US	AstraZeneca PLC	20190524	39.01	39.32	38.9	39.02	3086618	36.5439	up	up	correct
AZPN.US	Aspen Technology Inc	20190524	114.71	115.44	113.99	114.77	267112	114.77	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20190524	2.16	2.19	2.1	2.16	5106	21.6
BAND.US	Bandwidth Inc	20190524	75.73	77.17	74.57	76.75	140186	76.75	up	up	correct
BANF.US	BancFirst Corporation	20190524	54.01	55.41	53.88	54.14	55937	50.7381	up	down	incorrect
BANR.US	Banner Corporation	20190524	52.22	53.355	52.01	53.02	206275	47.68	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20190524	21.85	21.98	21.8414	21.8428	7722	18.0241	down	down	correct
BATRA.US	The Liberty Braves Group	20190524	26.45	26.77	26.45	26.72	17223	26.72	up	up	correct
BATRK.US	The Liberty Braves Group	20190524	26.58	26.84	26.58	26.8	54595	26.8	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20190524	13.96	14.02	13.73	13.86	2469434	13.0113	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20190524	5.47	5.63	5.28	5.36	1190264	5.36	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20190524	3.61	3.69	3.61	3.64	32114	3.3776	up	up	correct
BBI.US	Brickell Biotech Inc	20190524	1.15	1.16	1.13	1.16	106189	8.12	up	up	correct
BBIG.US	Vinco Ventures Inc	20190524	2.88	2.92	2.3501	2.845	64421	2.845	down	down	correct
BBQ.US	BBQ Holdings Inc	20190524	4.47	4.47	4.1118	4.345	8039	4.345	down	down	correct
BBSI.US	Barrett Business Services Inc	20190524	75.81	76.31	74.76	75.19	13323	71.8816	down	down	correct
BCBP.US	BCB Bancorp Inc	20190524	12.44	12.72	12.34	12.6	17225	11.1484	up	up	correct
BCDA.US	BioCardia Inc	20190524	1.1	1.12	1	1	850	9	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190524	3.75	3.75	3.69	3.695	29598	3.695	down	up	incorrect
BCML.US	BayCom Corp	20190524	22.17	22.69	22	22.32	16172	22.32	up	up	correct
BCOR.US	Blucora Inc	20190524	31.72	32.54	31.51	32.48	220195	32.48	up	up	correct
BCOV.US	Brightcove Inc	20190524	10.58	10.63	10.32	10.39	81410	10.39	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190524	7.1223	7.1223	7.1223	7.1223	2632	7.1223
BCPC.US	Balchem Corporation	20190524	94.91	95.3504	93.7	93.85	73163	92.5311	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20190524	3.4	3.53	3.29	3.32	5148876	3.32	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20190524	12.03	13.19	11.87	13.05	179577	13.05	up	up	correct
BDREX.US	BDREX	20190524	10.75	10.75	10.75	10.75	0	1.8332
BDRWX.US	BDRWX	20190524	10.75	10.75	10.75	10.75	0	1.8239
BDSI.US	BioDelivery Sciences International Inc	20190524	4.44	4.49	4.34	4.39	1001745	4.39	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20190524	36.1	36.35	35.61	35.7	400459	35.7	down	up	incorrect
BEEM.US	Beam Global	20190524	5.49	5.49	5.25	5.27	5829	5.27	down	up	incorrect
BELFA.US	Bel Fuse Inc	20190524	16.49	16.49	16.199	16.199	2595	15.45	down	down	correct
BELFB.US	Bel Fuse Inc	20190524	18.14	19.07	18	18.95	66581	17.967	up	down	incorrect
BFC.US	Bank First Corporation	20190524	68	69.5	67.98	69	4392	66.4093	up	up	correct
BFIIW.US	BurgerFi International LLC	20190524	0.2	0.23	0.2	0.2	28656	0.2
BFIN.US	BankFinancial Corporation	20190524	14.19	14.51	14.19	14.34	28125	12.9886	up	up	correct
BFRA.US	Biofrontera AG	20190524	16.14	16.14	16	16	656	15.9336	down	down	correct
BFST.US	Business First Bancshares Inc	20190524	25.28	25.28	24.48	25.14	6390	23.8719	down	down	correct
BGCP.US	BGC Partners Inc	20190524	4.69	4.8	4.67	4.79	1806809	4.3437	up	up	correct
BGFDX.US	BGFDX	20190524	24.47	24.47	24.47	24.47	0	21.5917
BGFLX.US	BGFLX	20190524	24.47	24.47	24.47	24.47	0	21.4763
BGFTX.US	BGFTX	20190524	24.42	24.42	24.42	24.42	0	21.6599
BGFV.US	Big 5 Sporting Goods Corporation	20190524	2.37	2.71	2.34	2.4	371043	1.9486	up	up	correct
BGNE.US	BeiGene Ltd	20190524	128.82	130.595	126.33	126.61	251596	126.61	down	down	correct
BHF.US	Brighthouse Financial Inc	20190524	36.94	37.8	36.9	37.76	778531	37.76	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20190524	25.79	25.8406	25.71	25.8406	11207	21.9965	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20190524	26.679	26.75	26.65	26.73	54454	22.5823	up	up	correct
BHTG.US	BioHiTech Global Inc	20190524	2.5	2.51	2.34	2.41	5120	2.41	down	down	correct
BIDU.US	Baidu Inc	20190524	114.55	115.87	114.04	114.47	4902873	114.47	down	up	incorrect
BIIB.US	Biogen Inc	20190524	229.73	230.515	225.82	227.06	1792500	227.06	down	down	correct
BILI.US	Bilibili Inc	20190524	14.49	14.5742	13.99	14.05	2452900	14.05	down	down	correct
BIMI.US	BIMI International Medical Inc	20190524	3.21	3.44	3.21	3.44	7873	3.44	up	up	correct
BIOC.US	Biocept Inc	20190524	1.21	1.48	1.16	1.24	1153577	12.4	up	up	correct
BIOL.US	BIOLASE Inc	20190524	2.01	2.01	1.98	1.98	1075	1.98	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20190524	4.71	5.55	4.65	4.7845	27118	4.7845	up	up	correct
BIVI.US	BioVie Inc	20190524	0.0975	0.12	0.0975	0.105	462	13.125	up	up	correct
BJRI.US	BJ's Restaurants Inc	20190524	45.9	46.2	44.58	44.66	406424	44.1806	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190524	6.15	6.16	6.1	6.11	328159	4.42	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20190524	1.1	1.13	1.1	1.1	52421	0.8662
BKEPP.US	Blueknight Energy Partners L.P	20190524	5.3013	5.36	5.2505	5.28	34316	3.9627	down	down	correct
BKNG.US	Booking Holdings Inc	20190524	1731.52	1731.575	1707.59	1708.48	269346	1708.48	down	down	correct
BKR.US	Baker Hughes Company	20190524	23.22	23.36	22.1373	22.21	5048168	20.319	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20190524	18.2	18.4	18	18.174	2110	16.4254	down	down	correct
BKYI.US	BIO	20190524	1.1	1.12	1.1	1.1	472	8.8
BL.US	BlackLine Inc	20190524	51.46	52.71	51.4	51.85	185133	51.85	up	up	correct
BLBD.US	Blue Bird Corporation	20190524	18.25	18.46	18.171	18.42	37555	18.42	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190524	2.33	2.44	2.25	2.36	586508	23.6	up	up	correct
BLDP.US	Ballard Power Systems Inc	20190524	4	4.09	3.99	4.07	1057701	4.07	up	up	correct
BLFS.US	BioLife Solutions Inc	20190524	17.82	17.82	17.28	17.53	79103	17.53	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190524	4.05	4.25	3.9	4.07	352521	4.07	up	up	correct
BLKB.US	Blackbaud Inc	20190524	77.49	78.75	76.65	77.54	140826	77.2006	up	up	correct
BLMN.US	Bloomin' Brands Inc	20190524	18.84	18.88	18.1	18.37	1966116	17.9949	down	down	correct
BLNK.US	Blink Charging Co	20190524	2.51	2.62	2.5	2.51	155546	2.51
BLNKW.US	BLNKW	20190524	0.99	0.99	0.75	0.75	13852	0.75	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20190524	0.59	0.64	0.5861	0.64	28786	9.6	up	up	correct
BLRX.US	BioLineRx Ltd	20190524	0.37	0.38	0.36	0.366	30672	5.49	down	down	correct
BLU.US	BELLUS Health Inc	20190524	1.1266	1.1266	1.1266	1.1266	2778	4.0558
BLUCX.US	Bluestone Community Development Fund	20190524	9.82	9.82	9.82	9.82	0	9.0734
BLUE.US	bluebird bio Inc	20190524	122.6591	124.3483	121.3098	122.799	294589	79.5331	up	down	incorrect
BMRA.US	Biomerica Inc	20190524	2.43	2.43	2.43	2.43	1056	2.43
BMRC.US	Bank of Marin Bancorp	20190524	41.47	42.06	41.47	42	15056	39.4778	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190524	87.55	89.33	87.4527	89.07	1086207	89.07	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190524	37.32	37.81	37.1	37.73	35833	34.9237	up	up	correct
BNFT.US	Benefitfocus Inc	20190524	28.52	29.65	28.52	29.55	380135	29.55	up	up	correct
BNGO.US	Bionano Genomics Inc	20190524	3.01	3.11	3	3	4032	3	down	down	correct
BNSO.US	Bonso Electronics International Inc	20190524	2.8337	2.8337	2.5	2.74	9812	2.74	down	down	correct
BNTC.US	Benitec Biopharma Inc	20190524	1.71	1.73	1.69	1.69	690	25.35	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190524	10.41	10.48	10.38	10.48	7718	9.9232	up	up	correct
BOKF.US	BOK Financial Corporation	20190524	77.98	78.9737	77.9043	78.65	108664	73.432	up	up	correct
BOMN.US	Boston Omaha Corporation	20190524	24.82	25.39	24.71	24.79	22375	24.79	down	down	correct
BOOM.US	DMC Global Inc	20190524	66.33	67.42	65.43	66.91	221919	66.1752	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190524	2.92	2.92	2.76	2.8	35415	2.8	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20190524	14.4032	14.4032	14.0922	14.1203	2131	12.1211	down	up	incorrect
BOXL.US	Boxlight Corporation	20190524	3.3	3.3	3.08	3.13	92204	3.13	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20190524	83.5	85.45	82.47	84.68	395729	84.68	up	up	correct
BPOP.US	Popular Inc	20190524	53.16	53.42	52.68	53.21	529742	49.3049	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190524	25.5	25.58	25.29	25.43	7278	21.9168	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190524	26.89	26.89	26.75	26.89	2511	23.5339
BPRN.US	The Bank of Princeton	20190524	28.5	28.5	27.69	28.25	6603	27.0126	down	down	correct
BPTH.US	Bio	20190524	14.71	14.8653	14.3001	14.54	60863	14.54	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190524	19.68	19.75	19.58	19.68	743200	16.4529
BPYPP.US	Brookfield Property Partners L.P	20190524	25.23	25.23	25.07	25.22	23300	20.9894	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190524	0.425	0.435	0.425	0.43	50143	0.43	up	up	correct
BRID.US	Bridgford Foods Corporation	20190524	29.09	30	27.95	28.08	6985	28.08	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190524	14.81	14.93	14.73	14.87	112677	13.6069	up	up	correct
BRKR.US	Bruker Corporation	20190524	42.28	43.39	42.28	42.31	670060	41.9573	up	up	correct
BRKS.US	Brooks Automation Inc	20190524	34.8	35.4	34.61	35.22	306421	34.5297	up	down	incorrect
BROG.US	Brooge Energy Limited	20190524	10.1	10.1	10.1	10.1	132	10.1
BROGW.US	Brooge Energy Limited	20190524	0.24	0.24	0.24	0.24	4100	0.24
BRPM.US	B. Riley Principal 150 Merger Corp	20190524	9.796	9.796	9.796	9.796	0	9.796
BRQS.US	Borqs Technologies Inc	20190524	3.321	3.35	3.321	3.35	200	3.35	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190524	0.48	0.48	0.36	0.44	279112	1760	down	down	correct
BRY.US	Berry Corporation	20190524	10.75	10.93	10.6	10.81	720739	9.7499	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20190524	15.77	16.1	15.46	15.83	25617	14.386	up	up	correct
BSGM.US	BioSig Technologies Inc	20190524	7.11	7.13	6.53	6.87	348886	6.87	down	down	correct
BSQR.US	BSQUARE Corporation	20190524	1.5	1.5	1.39	1.49	14040	1.49	down	down	correct
BSRR.US	Sierra Bancorp	20190524	25.8	26	25.48	25.64	16230	23.5059	down	up	incorrect
BSVN.US	Bank7 Corp	20190524	17.25	17.64	17.25	17.5	3657	15.9063	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20190524	9.89	10.99	9.89	10.85	34498	10.85	up	up	correct
BTB.US	Bit Brother Limited	20190524	1.51	1.53	1.03	1.13	1968400	1.13	down	down	correct
BTBT.US	Bit Digital Inc	20190524	3.792	4.23	3.51	3.52	72335	3.52	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20190524	0.455	0.51	0.455	0.48	4373	4.8	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20190524	0.61	0.64	0.6	0.64	17144	0.64	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190524	3.29	3.29	3.29	3.29	311	6.58
BUSE.US	First Busey Corporation	20190524	25.22	25.55	25.22	25.49	83858	23.0472	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190524	6.55	6.69	6.5	6.6	5552	6.6	up	up	correct
BWAY.US	BrainsWay Ltd	20190524	10.76	10.88	10.3738	10.88	6662	10.88	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190524	11.033	11.21	10.9	11	165540	11	down	down	correct
BWEN.US	Broadwind Inc	20190524	1.92	2	1.8059	1.8995	43407	1.8995	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20190524	29.17	29.33	29.17	29.33	6377	27.4764	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190524	9.95	9.95	9.95	9.95	0	8.9395
BYFC.US	Broadway Financial Corporation	20190524	1.4	1.4	1.31	1.31	1343	1.31	down	down	correct
BYND.US	Beyond Meat Inc	20190524	83.92	85.5	79.51	79.67	2909494	79.67	down	down	correct
BYRN.US	Byrna Technologies Inc	20190524	1.5	1.5	1.5	1.5	60	1.5
BYSI.US	BeyondSpring Inc	20190524	15	15.39	14.48	14.51	9820	14.51	down	down	correct
BZUN.US	Baozun Inc	20190524	37.42	38.33	36.54	36.63	1046072	36.63	down	down	correct
CAAS.US	China Automotive Systems Inc	20190524	2.534	2.64	2.38	2.46	3775	2.46	down	down	correct
CAC.US	Camden National Corporation	20190524	43.68	44.4	43.32	43.67	17999	40.1858	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20190524	467.35	473.95	466	473.04	160791	473.04	up	up	correct
CADCX.US	CADCX	20190524	25.89	25.89	25.89	25.89	0	22.4758
CADEX.US	CADEX	20190524	25.89	25.89	25.89	25.89	0	22.5877
CADFX.US	CION Ares Diversified Credit Fund W	20190524	25.89	25.89	25.89	25.89	0	22.4971
CADUX.US	CADUX	20190524	25.89	25.89	25.89	25.89	0	22.4925
CADWX.US	CADWX	20190524	25.89	25.89	25.89	25.89	0	23.7782
CAKE.US	The Cheesecake Factory Incorporated	20190524	46.04	46.06	44.34	44.82	1140924	43.5334	down	down	correct
CALA.US	Calithera Biosciences Inc	20190524	5.75	5.88	5.66	5.73	70457	5.73	down	down	correct
CALB.US	California BanCorp	20190524	19.15	19.25	19.15	19.25	3623	19.25	up	up	correct
CALM.US	Cal	20190524	39.37	39.59	39.16	39.59	306673	39.5544	up	up	correct
CAMP.US	CalAmp Corp	20190524	12.74	12.81	12.41	12.57	144524	12.57	down	down	correct
CAMT.US	Camtek Ltd	20190524	8.26	8.42	8.12	8.14	92263	7.9822	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190524	0.28	0.324	0.26	0.2821	38101	2.821	up	up	correct
CAR.US	Avis Budget Group Inc	20190524	30.17	30.25	29.3	29.83	856127	29.83	down	down	correct
CARA.US	Cara Therapeutics Inc	20190524	18.48	18.82	17.6173	18.05	1183159	18.05	down	up	incorrect
CARE.US	Carter Bankshares Inc	20190524	19.5	19.69	19.09	19.5	25651	19.3614
CARG.US	CarGurus Inc	20190524	35.63	35.92	35.09	35.1	583102	35.1	down	down	correct
CARV.US	Carver Bancorp Inc	20190524	2.9	3.19	2.9	3.1242	714	3.1242	up	up	correct
CASA.US	Casa Systems Inc	20190524	6	6.09	5.98	6.06	175331	6.06	up	up	correct
CASH.US	Meta Financial Group Inc	20190524	26.8	27.53	26.67	27.5	206824	27.0434	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190524	3.16	3.19	3.13	3.16	66148	3.16
CASS.US	Cass Information Systems Inc	20190524	45.26	45.77	45.1	45.74	19290	42.8196	up	up	correct
CASY.US	Casey's General Stores Inc	20190524	133.68	134	132.41	133.28	158161	130.8164	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190524	7.52	7.725	7.1	7.29	115875	43.74	down	up	incorrect
CATC.US	Cambridge Bancorp	20190524	84.4	85.45	83.11	85.45	3341	79.2135	up	down	incorrect
CATY.US	Cathay General Bancorp	20190524	35.12	35.45	35.08	35.29	490782	32.1398	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20190524	16.53	16.75	16.52	16.75	11249	15.6676	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20190524	0.98	0.98	0.95	0.965	92440	0.965	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190524	13	13.06	12.63	12.9	1339530	12.9	down	down	correct
CBFV.US	CB Financial Services Inc	20190524	23.73	23.73	23.6	23.61	4799	21.0818	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20190524	7.88	8.2	7.8	7.9	81598	7.9	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20190524	1.53	1.53	1.47	1.47	1099	1.47	down	down	correct
CBMB.US	CBM Bancorp Inc	20190524	13.39	13.6	13.389	13.6	5171	12.162	up	up	correct
CBNK.US	Capital Bancorp Inc	20190524	11.9999	12.05	11.9999	12.05	16517	12.0015	up	up	correct
CBOE.US	Cboe Global Markets Inc	20190524	106.08	107.39	105.06	106.95	372402	103.1336	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20190524	164.24	167.15	162.74	163.7	303499	150.6449	down	down	correct
CBSH.US	Commerce Bancshares Inc	20190524	56.3048	56.9333	56.0142	56.7905	335340	49.2299	up	up	correct
CBTX.US	CBTX Inc	20190524	27.38	28.52	27.38	27.53	20914	26.3257	up	up	correct
CCB.US	Coastal Financial Corporation	20190524	15.78	16.3107	15.5	16	21291	16	up	up	correct
CCBG.US	Capital City Bank Group Inc	20190524	23.16	23.6	22.985	23.6	7455	22.1398	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190524	19.26	19.26	19.01	19.06	122475	15.4691	down	up	incorrect
CCEL.US	Cryo	20190524	7.1	7.1	7.1	7.1	1234	7.1
CCEP.US	Coca	20190524	55.85	56.42	55.85	56.15	919031	52.4192	up	down	incorrect
CCLFX.US	CCLFX	20190524	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190524	3.43	3.46	3.26	3.37	122984	3.1244	down	down	correct
CCMP.US	CMC Materials Inc	20190524	100.85	101.44	99.8	101.03	299481	97.4486	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190524	1.54	1.548	1.5301	1.5327	2110	1.5327	down	down	correct
CCNE.US	CNB Financial Corporation	20190524	26.86	27.13	26.5	27.13	6483	25.0355	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20190524	57.6	58.17	57.21	57.78	239001	52.0297	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20190524	7.45	7.79	7.42	7.48	90804	7.48	up	up	correct
CCXI.US	ChemoCentryx Inc	20190524	11.7	11.96	11.58	11.71	346599	11.71	up	up	correct
CDEV.US	Centennial Resource Development Inc	20190524	8.95	9.05	8.58	8.71	2114998	8.71	down	up	incorrect
CDK.US	CDK Global Inc	20190524	50.67	50.99	50.15	50.21	528820	48.4433	down	up	incorrect
CDLX.US	Cardlytics Inc	20190524	21.79	22.75	21.69	22.5	279452	22.5	up	up	correct
CDMO.US	Avid Bioservices Inc	20190524	3.7	3.83	3.7	3.79	142531	3.79	up	up	correct
CDNA.US	CareDx Inc	20190524	31.97	32.52	31.57	31.63	719967	31.63	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190524	63.89	64.33	63.78	63.99	2100293	63.99	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20190524	1.9393	1.95	1.87	1.92	99943	1.92	down	up	incorrect
CDW.US	CDW Corporation	20190524	103.07	103.6	101.91	103.19	397222	100.3788	up	up	correct
CDXC.US	ChromaDex Corporation	20190524	4.46	4.65	4.42	4.59	143227	4.59	up	up	correct
CDXS.US	Codexis Inc	20190524	18.89	19.25	18.875	19.16	170930	19.16	up	up	correct
CDZI.US	Cadiz Inc	20190524	10.28	10.5	10.1792	10.4	154097	10.4	up	down	incorrect
CECE.US	CECO Environmental Corp	20190524	9.34	9.4	9.09	9.13	79301	9.13	down	down	correct
CEDAX.US	CEDAX	20190524	24.35	24.35	24.35	24.35	0	22.1188
CEDIX.US	Destra International & Event	20190524	24.35	24.35	24.35	24.35	0	21.5949
CEDLX.US	CEDLX	20190524	24.33	24.33	24.33	24.33	0	22.211
CEDTX.US	CEDTX	20190524	24.32	24.32	24.32	24.32	0	22.2967
CELC.US	Celcuity Inc	20190524	23.0005	23.47	22.9773	23.47	7651	23.47	up	up	correct
CELH.US	Celsius Holdings Inc	20190524	4.0301	4.19	4.0301	4.15	14206	4.15	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20190524	7.48	7.48	6.85	6.97	19503	6.97	down	down	correct
CENT.US	Central Garden & Pet Company	20190524	29.06	29.97	29.06	29.74	90759	29.74	up	up	correct
CENTA.US	Central Garden & Pet Company	20190524	26.14	26.96	26.14	26.77	150101	26.77	up	up	correct
CENX.US	Century Aluminum Company	20190524	6.11	6.1427	5.98	6.03	1507205	6.03	down	down	correct
CERC.US	Cerecor Inc	20190524	5.06	5.07	4.91	4.98	65664	4.98	down	up	incorrect
CERN.US	Cerner Corporation	20190524	70.13	70.9	70	70.59	3105220	68.4846	up	down	incorrect
CERS.US	Cerus Corporation	20190524	5.12	5.25	4.99	5.19	1200614	5.19	up	up	correct
CETX.US	Cemtrex Inc	20190524	0.25	0.26	0.22	0.2302	78053	1.8416	down	up	incorrect
CEVA.US	CEVA Inc	20190524	22.25	22.72	22.12	22.16	45858	22.16	down	up	incorrect
CFBK.US	CF Bankshares Inc	20190524	12.4528	12.4528	12.42	12.42	444	12.3088	down	up	incorrect
CFFI.US	C&F Financial Corporation	20190524	47.75	48.75	46.73	47.6	7454	43.2055	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20190524	13.39	13.47	13.36	13.42	143390	11.6714	up	up	correct
CFMS.US	Conformis Inc	20190524	3.28	3.305	3.06	3.25	751985	3.25	down	down	correct
CFRX.US	ContraFect Corporation	20190524	0.42	0.425	0.4	0.4	262501	4	down	down	correct
CG.US	The Carlyle Group Inc	20190524	20.27	20.38	20.21	20.29	360658	18.5877	up	up	correct
CGBD.US	TCG BDC Inc	20190524	14.67	14.81	14.65	14.76	219057	10.3826	up	down	incorrect
CGC.US	Canopy Growth Corporation	20190524	44.9	45.17	44.26	44.42	2228169	44.42	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190524	24.89	24.89	24.89	24.89	0	21.4298
CGEN.US	Compugen Ltd	20190524	3.27	3.4257	3.27	3.34	44453	3.34	up	up	correct
CGNX.US	Cognex Corporation	20190524	42.94	43.32	42.34	42.4	716872	40.9198	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20190524	12.65	12.76	12.61	12.73	16535	10.271	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190524	0.822	0.8618	0.822	0.85	20159	8.5	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20190524	2.6452	2.85	2.6452	2.806	79526	2.806	up	up	correct
CHCO.US	City Holding Company	20190524	74.98	76.15	74.9	76.14	38834	70.3066	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190524	95.95	96.76	95.29	96.33	177909	95.2748	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190524	34.15	34.41	33.61	34.29	117661	34.29	up	up	correct
CHEK.US	Check	20190524	2.32	2.42	2.25	2.31	59058	2.31	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190524	10.18	10.23	10.06	10.1	301622	8.0983	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20190524	114.25	115	113	113.93	822833	113.93	down	down	correct
CHMG.US	Chemung Financial Corporation	20190524	47.01	48.33	46.53	48	5908	44.2509	up	up	correct
CHNR.US	China Natural Resources Inc	20190524	1.71	1.71	1.705	1.705	244	1.705	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20190524	20.58	20.62	19.8	20.36	914548	20.36	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190524	81	81.2635	79.47	79.72	1453495	74.7133	down	down	correct
CHSCL.US	CHS Inc	20190524	27.69	27.75	27.55	27.6	14191	22.9668	down	up	incorrect
CHSCM.US	CHS Inc	20190524	26.17	26.17	26.08	26.12	10472	21.9612	down	down	correct
CHSCN.US	CHS Inc	20190524	26.51	26.5182	26.34	26.37	9722	22.0028	down	down	correct
CHSCO.US	CHS Inc	20190524	27.67	27.68	27.45	27.64	19107	22.7614	down	down	correct
CHSCP.US	CHS Inc	20190524	28.43	28.45	28.3404	28.39	8003	23.5352	down	down	correct
CHTR.US	Charter Communications Inc	20190524	376.74	379.14	374.89	375	597169	375	down	down	correct
CHUY.US	Chuy's Holdings Inc	20190524	22.24	22.25	21.77	22.13	76758	22.13	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20190524	8.01	8.01	7.91	7.92	117455	6.1775	down	down	correct
CHX.US	ChampionX Corporation	20190524	32.51	32.755	30.79	30.87	835715	30.87	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20190524	10.68	10.75	10.62	10.65	369753	8.6265	down	down	correct
CIDM.US	Cinedigm Corp	20190524	1.95	1.95	1.89	1.95	6339	1.95
CIGI.US	Colliers International Group Inc	20190524	61.63	62.24	61.63	61.88	33769	61.6785	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190524	99.69	99.76	99.13	99.69	435246	92.9273
CIVB.US	Civista Bancshares Inc	20190524	22.24	22.61	21.6	22.48	13811	21.1447	up	up	correct
CIZN.US	Citizens Holding Company	20190524	21	21	21	21	2	18.4722
CJJD.US	China Jo	20190524	1.02	1.08	1.01	1.01	301660	1.01	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20190524	4.23	4.81	4.23	4.35	51987	4.35	up	up	correct
CLAR.US	Clarus Corporation	20190524	13.3371	13.4867	13.1975	13.2374	79127	13.0305	down	down	correct
CLBK.US	Columbia Financial Inc	20190524	15.45	15.5	15.43	15.45	64827	15.45
CLBS.US	Caladrius Biosciences Inc	20190524	2.95	3.01	2.95	3	2943	3	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20190524	3.12	3.23	3.11	3.18	167495	3.18	up	up	correct
CLFD.US	Clearfield Inc	20190524	13.98	14.38	13.98	14.19	21914	14.19	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190524	5.1871	5.1871	4.13	4.13	497	4.13	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20190524	1	1	0.92	0.93	55295	0.93	down	down	correct
CLLS.US	Cellectis S.A	20190524	16.56	17.31	16.51	17.19	148145	17.19	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190524	4.39	4.66	4.34	4.57	181282	4.57	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20190524	2.97	2.97	2.84	2.86	965595	2.86	down	down	correct
CLPS.US	CLPS Incorporation	20190524	6.04	6.6491	6.04	6.2	2631	6.2	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20190524	3.375	3.375	3.185	3.26	8082	3.26	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20190524	1.99	2.11	1.92	2.1	497031	2.1	up	up	correct
CLRO.US	ClearOne Inc	20190524	2.1	2.16	2.1	2.11	9217	2.11	up	up	correct
CLSD.US	Clearside Biomedical Inc	20190524	1.19	1.21	1.16	1.2	118683	1.2	up	up	correct
CLSK.US	CleanSpark Inc	20190524	2.55	2.625	2.25	2.4	8457	24	down	up	incorrect
CLSN.US	Celsion Corporation	20190524	2.05	2.11	2.01	2.1	119429	2.1	up	up	correct
CLVS.US	Clovis Oncology Inc	20190524	16.75	17.02	16.61	16.74	3419631	16.74	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20190524	1.528	1.592	1.492	1.5	16368	0.9683	down	down	correct
CLXT.US	Calyxt Inc	20190524	15.13	15.55	14.54	14.62	26099	14.62	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20190524	34.21	34.32	32.62	33.24	133119	32.7237	down	up	incorrect
CMCSA.US	Comcast Corporation	20190524	42.81	43.06	42.63	42.67	9361850	40.6049	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20190524	19.68	19.9417	19.54	19.75	688	43.4862	up	up	correct
CME.US	CME Group Inc	20190524	187.67	188.26	185.55	187.92	800670	172.3632	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190524	17.29	17.29	16.29	16.61	14834300	16.61	down	down	correct
CMII.US	CM Life Sciences II Inc	20190524	0.034	0.034	0.034	0.034	0	0.034
CMLS.US	Cumulus Media Inc	20190524	17.4	17.52	16.9	17.25	38153	17.25	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190524	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190524	79.68	79.84	79.2	79.2	116	79.2	down	down	correct
CMPR.US	Cimpress plc	20190524	89.92	90.88	89.79	90	165802	90	up	down	incorrect
CMRX.US	Chimerix Inc	20190524	3.5	3.65	3.5	3.6	685449	3.6	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20190524	22.01	22.17	21.75	22.14	42244	21.1608	up	up	correct
CNBKA.US	Century Bancorp Inc	20190524	90.94	90.94	89.44	89.82	7137	88.3044	down	up	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20190524	11.11	11.165	10.76	10.99	89466	10.99	down	down	correct
CNDT.US	Conduent Incorporated	20190524	9.45	9.52	9.13	9.22	2021711	9.22	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20190524	1.22	1.26	1.2	1.24	44693	1.24	up	up	correct
CNFR.US	Conifer Holdings Inc	20190524	4	4	4	4	197	4
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190524	21.8	22.5	21.8	22.3	4750	17.9908	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20190524	21.54	21.855	21.44	21.81	60770	20.8543	up	down	incorrect
CNRLX.US	CNRLX	20190524	10.23	10.23	10.23	10.23	0	10.23
CNROX.US	CNROX	20190524	10.55	10.55	10.55	10.55	0	8.4525
CNSL.US	Consolidated Communications Holdings Inc	20190524	4.45	4.47	4.27	4.34	1568595	4.34	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190524	7800	7800	7800	7800	0	7800
CNTX.US	Context Therapeutics Inc. Common Stock	20190524	458	550	456	458	19400	458
CNTY.US	Century Casinos Inc	20190524	9.25	9.255	9.03	9.12	54921	9.12	down	up	incorrect
CNXN.US	PC Connection Inc	20190524	33.65	33.65	33.25	33.45	22747	32.3781	down	down	correct
COCP.US	Cocrystal Pharma Inc	20190524	2.4793	2.59	2.4613	2.52	3179	2.52	up	up	correct
CODA.US	Coda Octopus Group Inc	20190524	13.15	13.98	12.89	13.17	91395	13.17	up	up	correct
CODX.US	Co	20190524	0.8747	0.8999	0.83	0.8351	180324	0.8351	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20190524	28.05	28.2	28.05	28.05	750	25.2611
COGT.US	Cogent Biosciences Inc	20190524	3.31	3.58	3.22	3.29	44755	13.16	down	down	correct
COHR.US	Coherent Inc	20190524	111.61	115.32	111.01	113.37	453667	113.37	up	up	correct
COHU.US	Cohu Inc	20190524	14.63	14.85	14.44	14.71	258097	14.5024	up	up	correct
COKE.US	Coca	20190524	306.36	311.1854	303.46	307.34	66363	304.6144	up	up	correct
COLB.US	Columbia Banking System Inc	20190524	35.09	35.44	34.99	35.28	197037	32.278	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190524	11.87	12	11.605	11.84	291816	11.84	down	down	correct
COLM.US	Columbia Sportswear Company	20190524	97.1	97.96	96.79	97.12	297409	95.3532	up	up	correct
COMM.US	CommScope Holding Company Inc	20190524	17.67	17.73	17.225	17.45	2298911	16.6208	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20190524	1	1	1	1	507	3
CONE.US	CyrusOne Inc	20190524	62.8	63.53	62.265	62.54	849269	58.0526	down	down	correct
CONN.US	Conn's Inc	20190524	22.29	22.77	22.09	22.33	228814	22.33	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190524	9.06	9.27	8.92	9.23	1494044	9.23	up	up	correct
CORE.US	Core	20190524	37.69	38.29	37.49	38.17	148403	36.8864	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20190524	10.57	10.61	10.29	10.31	483800	10.31	down	down	correct
COST.US	Costco Wholesale Corporation	20190524	249.11	249.5635	246.77	247.3	1340428	236.1123	down	down	correct
COUP.US	Coupa Software Incorporated	20190524	111.71	114.08	110.3	112.33	1496319	112.33	up	up	correct
COWN.US	Cowen Inc	20190524	15.88	16.16	15.85	16.14	202111	15.7966	up	up	correct
COWNL.US	Cowen Group Inc	20190524	25.8	25.8	25.6612	25.73	4981	21.4612	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20190524	13.2998	13.7	13.2998	13.7	935	13.4688	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190524	6.57	6.6679	6.3998	6.4	18974	6.4	down	down	correct
CPLP.US	Capital Product Partners L.P	20190524	10.06	10.215	9.9993	10.19	47904	8.4355	up	up	correct
CPRT.US	Copart Inc	20190524	70.62	72.51	70.49	70.99	2027540	70.99	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190524	3.52	3.685	3.5	3.61	1148497	3.61	up	up	correct
CPSH.US	CPS Technologies Corporation	20190524	1.1357	1.1793	1.11	1.1548	33388	1.1548	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20190524	26.44	26.725	26.35	26.62	86444	26.0947	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20190524	3.445	3.48	3.3085	3.45	22689	3.45	up	up	correct
CPTAG.US	Capitala Finance Corp	20190524	25.16	25.28	25.09	25.28	5908	21.6781	up	up	correct
CPTAL.US	Capitala Finance Corp	20190524	25.2	25.34	25.144	25.2924	1927	21.5625	up	up	correct
CRAI.US	CRA International Inc	20190524	39.79	40.52	38.58	38.82	53914	37.1558	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190524	7.3	7.51	7.15	7.3	1077875	7.3
CRDF.US	Cardiff Oncology Inc	20190524	3.12	3.1355	3.035	3.1	79309	3.1	down	down	correct
CRDFX.US	CRDFX	20190524	24.9	24.9	24.9	24.9	0	21.4442
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190524	24.89	24.89	24.89	24.89	0	21.0792
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190524	4.86	4.86	4.6	4.63	63852	4.63	down	down	correct
CRDLX.US	CRDLX	20190524	24.89	24.89	24.89	24.89	0	21.8013
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190524	24.89	24.89	24.89	24.89	0	21.4305
CREDX.US	CREDX	20190524	10.06	10.06	10.06	10.06	0	9.6186
CREG.US	China Recycling Energy Corporation	20190524	0.48	0.5108	0.4718	0.48	11775	4.8
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190524	9.4388	9.7408	9.4291	9.6434	178511	9.6434	up	up	correct
CREX.US	Creative Realities Inc	20190524	2.21	2.32	2.1108	2.2796	19871	2.2796	up	up	correct
CRIS.US	Curis Inc	20190524	1.53	1.53	1.46	1.48	55188	1.48	down	down	correct
CRMD.US	CorMedix Inc	20190524	6.92	7.15	6.7	6.88	447032	6.88	down	down	correct
CRMT.US	America's Car	20190524	88.1	89.82	86.995	87.54	105433	87.54	down	down	correct
CRNT.US	Ceragon Networks Ltd	20190524	2.85	2.9348	2.76	2.81	338605	2.81	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190524	26.06	26.37	25.735	25.81	133405	25.81	down	down	correct
CRON.US	Cronos Group Inc	20190524	15.49	16.03	15.33	15.38	3621656	15.38	down	down	correct
CROX.US	Crocs Inc	20190524	22.02	22.16	21.6	22	2819697	22	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20190524	37	37.4689	36.45	37	303610	37
CRTD.US	Creatd Inc	20190524	9	9	4.92	4.92	333	4.92	down	down	correct
CRTO.US	Criteo S.A	20190524	19.23	19.64	18.96	19.5	389182	19.5	up	up	correct
CRTX.US	Cortexyme Inc	20190524	27.49	27.49	26.6727	27.36	77778	27.36	down	down	correct
CRUS.US	Cirrus Logic Inc	20190524	39.31	40.1699	39.15	39.4	612515	39.4	up	up	correct
CRVL.US	CorVel Corporation	20190524	71.79	72.67	70.91	71.41	105656	71.41	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190524	3.92	4.08	3.9	4.03	36526	4.03	up	up	correct
CRWS.US	Crown Crafts Inc	20190524	4.9126	4.92	4.9	4.9	10215	3.9427	down	down	correct
CSBR.US	Champions Oncology Inc	20190524	8.98	9.98	8.77	9.9	102667	9.9	up	down	incorrect
CSCO.US	Cisco Systems Inc	20190524	54.57	54.67	54.06	54.37	13057590	50.3674	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20190524	2.45	2.6528	2.43	2.5	68868	2.5	up	down	incorrect
CSGP.US	CoStar Group Inc	20190524	517.38	524.74	513.74	514.08	189213	51.408	down	down	correct
CSGS.US	CSG Systems International Inc	20190524	45.57	45.75	45.04	45.38	201324	42.9272	down	down	correct
CSII.US	Cardiovascular Systems Inc	20190524	39.02	39.68	38.92	39.52	127262	39.52	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20190524	17.5	17.75	17.41	17.62	454902	17.62	up	up	correct
CSPI.US	CSP Inc	20190524	13.89	13.89	13.6	13.7635	1990	13.1612	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20190524	12.37	12.39	12.3	12.34	147104	10.0912	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190524	8.4	8.6073	8.17	8.17	8114	8.0518	down	up	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190524	25.45	25.45	25.25	25.3696	8539	19.7379	down	down	correct
CSTE.US	Caesarstone Ltd	20190524	14.31	14.5	14.25	14.38	97756	13.7831	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190524	14.8	14.8	14.6	14.8	13650	14.2862
CSWC.US	Capital Southwest Corporation	20190524	22.2	22.35	22.117	22.2	24944	15.6948
CSWI.US	CSW Industrials Inc	20190524	64.38	66.02	62.7421	63.69	78458	62.6935	down	down	correct
CSX.US	CSX Corporation	20190524	75.77	75.9	74.53	74.9	4548612	24.1146	down	down	correct
CTAS.US	Cintas Corporation	20190524	224.87	225.72	222.38	222.5	434793	216.1197	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20190524	40.82	41.41	40.82	41.29	14846	37.0243	up	up	correct
CTG.US	Computer Task Group Incorporated	20190524	4.41	4.43	4.2727	4.3	65890	4.3	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20190524	1.87	1.95	1.77	1.8209	130254	1.8209	down	down	correct
CTIB.US	Yunhong CTI Ltd	20190524	2.97	2.97	2.97	2.97	1	2.97
CTIC.US	CTI BioPharma Corp	20190524	0.8214	0.899	0.82	0.844	138194	0.844	up	up	correct
CTLP.US	Cantaloupe Inc	20190524	7.34	7.35	6.81	7.13	1615461	7.13	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20190524	10.69	11.11	10.43	11.07	261988	11.07	up	up	correct
CTRE.US	CareTrust REIT Inc	20190524	25.39	25.48	25.17	25.28	1020166	22.3848	down	down	correct
CTRM.US	Castor Maritime Inc	20190524	5.0855	5.1065	4.8	5.03	2175	50.3	down	down	correct
CTRN.US	Citi Trends Inc	20190524	14.63	16.1	14.63	15.31	176282	15.0299	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190524	61.5	62.19	61.22	61.87	6435123	59.8896	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20190524	6.6	6.74	6.4479	6.6	75679	6.6
CTXR.US	Citius Pharmaceuticals Inc	20190524	1.26	1.3	1.2459	1.2905	39961	1.2905	up	up	correct
CTXS.US	Citrix Systems Inc	20190524	95.67	95.8	93.99	94.65	1347791	91.3414	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190524	6.3384	6.5039	6.3384	6.3591	4594	3.9742	up	down	incorrect
CUE.US	Cue Biopharma Inc	20190524	8	8.55	8	8.31	39863	8.31	up	up	correct
CUEN.US	Cuentas Inc	20190524	1.44	1.5	1.35	1.5	624	3.75	up	up	correct
CUTR.US	Cutera Inc	20190524	17.53	18	16.93	17.01	175046	17.01	down	up	incorrect
CVBF.US	CVB Financial Corp	20190524	20.94	21.2	20.91	21.11	184590	19.2897	up	up	correct
CVCO.US	Cavco Industries Inc	20190524	145.71	161.87	145.71	156.31	315524	156.31	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190524	20.27	20.31	20.05	20.31	6723	19.0808	up	up	correct
CVET.US	Covetrus Inc	20190524	25.5	26.48	24.83	26.13	2276302	26.13	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20190524	6.94	6.94	6.78	6.83	496232	6.83	down	up	incorrect
CVGW.US	Calavo Growers Inc	20190524	92.62	94.64	92.4	93.47	81337	88.3486	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190524	16.69	16.69	16.31	16.5	60402	16.5	down	up	incorrect
CVLT.US	Commvault Systems Inc	20190524	47.85	47.92	47.3	47.38	433069	47.38	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20190524	21.75	22.34	21.46	21.88	5983	19.2848	up	up	correct
CVV.US	CVD Equipment Corporation	20190524	3.62	3.84	3.62	3.68	1168	3.68	up	up	correct
CWBC.US	Community West Bancshares	20190524	9.95	10	9.95	9.99	2059	9.4334	up	up	correct
CWBR.US	CohBar Inc	20190524	1.89	1.99	1.85	1.96	73509	1.96	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190524	13.68	13.7786	13.38	13.75	37794	12.9029	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20190524	38.88	39.1235	38.56	38.82	238454	38.82	down	up	incorrect
CXDC.US	China XD Plastics Company Limited	20190524	2.3	2.4161	2.28	2.28	26765	2.28	down	down	correct
CXDO.US	Crexendo Inc	20190524	3.45	3.49	3.27	3.48	11784	3.48	up	down	incorrect
CYAD.US	Celyad Oncology SA	20190524	19.91	19.91	19.5978	19.5978	1440	19.5978	down	down	correct
CYAN.US	Cyanotech Corporation	20190524	3.12	3.12	3.12	3.12	171	3.12
CYBE.US	CyberOptics Corporation	20190524	16.46	16.46	14.71	14.9	68857	14.9	down	down	correct
CYBR.US	CyberArk Software Ltd	20190524	132.29	134.8499	132.29	133.91	693787	133.91	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190524	0.8223	1.02	0.705	0.763	1398541	15.26	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20190524	14.8	15.43	14.8	15.15	62593	15.15	up	down	incorrect
CYRN.US	Cyren Ltd	20190524	1.81	1.81	1.8	1.8	264	1.8	down	up	incorrect
CYRX.US	Cryoport Inc	20190524	17.16	17.39	17.1	17.38	150609	17.38	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190524	0.78	0.78	0.78	0.78	75	78
CYTK.US	Cytokinetics Incorporated	20190524	9.67	10.38	9.62	10.05	770976	10.05	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190524	2.69	2.7	2.53	2.66	131582	2.66	down	down	correct
CZNC.US	Citizens & Northern Corporation	20190524	27.37	28.34	27.37	28.01	13643	24.7554	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20190524	49.01	49.57	48.02	48.11	362061	48.11	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190524	11.275	11.275	10.85	10.975	14817	10.5612	down	down	correct
DAKT.US	Daktronics Inc	20190524	7.15	7.25	7.09	7.18	107198	6.9511	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190524	3.89	3.9	3.875	3.875	408	12.7894	down	up	incorrect
DARE.US	Daré Bioscience Inc	20190524	0.8748	0.9	0.8586	0.8736	27368	0.8736	down	up	incorrect
DBVT.US	DBV Technologies S.A	20190524	9.2	9.2325	8.98	9.12	40866	9.12	down	down	correct
DBX.US	Dropbox Inc	20190524	22.69	22.88	22.4	22.59	2136287	22.59	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190524	17.95	18.08	17.89	17.94	146526	15.3446	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190524	23.61	24.36	23.16	23.67	170342	23.67	up	up	correct
DCTH.US	Delcath Systems Inc	20190524	0.121	0.1295	0.121	0.1295	56146	90.65	up	up	correct
DENN.US	Denny's Corporation	20190524	19.46	19.55	19.195	19.32	225678	19.32	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190524	4.2	4.2	3.5	3.66	471168	3.66	down	down	correct
DGICA.US	Donegal Group Inc	20190524	14.5	14.8853	14.5	14.74	13035	13.2911	up	up	correct
DGII.US	Digi International Inc	20190524	11.56	11.79	11.54	11.75	186774	11.75	up	up	correct
DGLY.US	Digital Ally Inc	20190524	2.97	3.07	2.97	2.99	56274	2.99	up	up	correct
DHC.US	Diversified Healthcare Trust	20190524	7.94	8.02	7.9	7.93	1364686	7.4125	down	up	incorrect
DHCNI.US	DHCNI	20190524	21.56	21.56	21.22	21.37	39300	18.1846	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20190524	24.23	24.4561	23.88	24.24	30294	22.6812	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20190524	145.4	146.44	143.455	146.44	17068	124.9372	up	up	correct
DIOD.US	Diodes Incorporated	20190524	32.5	32.74	32.25	32.42	201026	32.42	down	down	correct
DISCA.US	Discovery Inc	20190524	27.42	27.47	26.98	27.14	2556239	27.14	down	down	correct
DISCK.US	Discovery Inc	20190524	25.54	25.74	25.36	25.51	1446610	25.51	down	down	correct
DISH.US	DISH Network Corporation	20190524	34.58	34.85	34.185	34.22	1321348	34.22	down	down	correct
DLHC.US	DLH Holdings Corp	20190524	5.4	5.4	5.2352	5.2564	5180	5.2564	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20190524	1.19	1.2	0.95	1.1	64434	5.5	down	down	correct
DLTH.US	Duluth Holdings Inc	20190524	15.7	16.08	15.7	15.99	290665	15.99	up	up	correct
DLTR.US	Dollar Tree Inc	20190524	98.13	98.77	97.51	98.42	2191321	98.42	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190524	2.95	2.95	2.7537	2.88	37312	2.88	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190524	18.74	19.0256	18.6001	18.97	24056	14.637	up	up	correct
DMRC.US	Digimarc Corporation	20190524	63.83	64.58	62.135	64.1	176410	64.1	up	up	correct
DNLI.US	Denali Therapeutics Inc	20190524	20.7	21.48	20.5	20.73	266920	20.73	up	up	correct
DOCU.US	DocuSign Inc	20190524	53.76	54.76	53.51	54.1	988684	54.1	up	up	correct
DOGZ.US	Dogness (International) Corporation	20190524	3.385	3.385	3.19	3.24	12737	3.24	down	down	correct
DOMO.US	Domo Inc	20190524	35.08	35.67	34.59	34.96	257345	34.96	down	down	correct
DOOO.US	BRP Inc	20190524	28.49	28.57	27.99	28.08	12865	27.7813	down	down	correct
DORM.US	Dorman Products Inc	20190524	80.96	82.17	80.73	81.48	69519	81.48	up	up	correct
DOX.US	Amdocs Limited	20190524	60.99	61.03	60.17	60.49	658235	57.6152	down	down	correct
DRIO.US	DarioHealth Corp	20190524	0.5725	0.5763	0.55	0.55	134821	11	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190524	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190524	12.14	12.67	12	12.49	650160	12.49	up	up	correct
DRRX.US	DURECT Corporation	20190524	0.638	0.68	0.6	0.6029	1039645	0.6029	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190524	5.5734	5.5766	5.55	5.57	2975	5.57	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20190524	40.79	40.9	40.3	40.45	61404	40.45	down	down	correct
DSKE.US	Daseke Inc	20190524	4.47	4.56	4.26	4.44	325745	4.44	down	down	correct
DSPG.US	DSP Group Inc	20190524	14.04	14.35	13.96	14.07	77968	14.07	up	up	correct
DSWL.US	Deswell Industries Inc	20190524	2.95	2.95	2.95	2.95	405	2.5052
DTEA.US	DAVIDsTEA Inc	20190524	1.18	1.18	1.12	1.142	77231	1.142	down	down	correct
DTIL.US	Precision BioSciences Inc	20190524	13.38	13.9	13.38	13.73	135356	13.73	up	up	correct
DTSS.US	Datasea Inc	20190524	1.93	1.93	1.93	1.93	200	1.93
DTST.US	Data Storage Corporation	20190524	0.17	0.18	0.17	0.18	5300	0.18	up	up	correct
DUOT.US	Duos Technologies Group Inc	20190524	10.0646	10.0646	10.0646	10.0646	286	10.0646
DVAX.US	Dynavax Technologies Corporation	20190524	6.44	6.92	5.12	5.78	5270363	5.78	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20190524	3.6675	3.6675	3.6675	3.6675	131	3.6675
DWSN.US	Dawson Geophysical Company	20190524	2.27	2.43	2.25	2.34	156067	2.34	up	up	correct
DXCM.US	DexCom Inc	20190524	115.16	118.99	114.39	118.97	698656	118.97	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190524	1.77	1.84	1.71	1.74	399198	1.74	down	down	correct
DXPE.US	DXP Enterprises Inc	20190524	33.77	34.15	33.4	33.99	29151	33.99	up	up	correct
DXYN.US	The Dixie Group Inc	20190524	0.6	0.608	0.5533	0.597	40620	0.597	down	down	correct
DYAI.US	Dyadic International Inc	20190524	4.14	4.44	4.01	4.08	44247	4.08	down	down	correct
DYNT.US	Dynatronics Corporation	20190524	1.61	1.61	1.5	1.58	1195	1.58	down	down	correct
DZSI.US	DZS Inc	20190524	11.44	13.089	11.415	13.07	186307	13.07	up	up	correct
EA.US	Electronic Arts Inc	20190524	92.67	93.31	91.485	92.31	2262634	91.7313	down	down	correct
EAST.US	Eastside Distilling Inc	20190524	4.98	5.1956	4.62	4.81	42925	4.81	down	down	correct
EBAY.US	eBay Inc	20190524	36.14	36.38	35.8144	36.13	5298801	34.8314	down	down	correct
EBAYL.US	eBay Inc. NT 56	20190524	26.33	26.4	26.2724	26.39	19866	23.8552	up	up	correct
EBIX.US	Ebix Inc	20190524	49.39	50.32	48.975	50.07	124750	48.6833	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190524	16.75	16.75	16.65	16.75	7940	15.9103
EBSB.US	Meridian Bancorp Inc	20190524	16.98	17.04	16.85	16.99	45540	16.1208	up	down	incorrect
EBTC.US	Enterprise Bancorp Inc	20190524	29.105	30	29.105	30	2749	28.1899	up	down	incorrect
ECHO.US	Echo Global Logistics Inc	20190524	21.08	21.2	20.58	20.86	448934	20.86	down	down	correct
ECOL.US	US Ecology Inc	20190524	58.94	59.13	58.07	58.81	125875	58.2757	down	down	correct
ECOR.US	electroCore Inc	20190524	2.66	2.757	2.46	2.53	199221	2.53	down	down	correct
ECPG.US	Encore Capital Group Inc	20190524	36	36.33	35.69	36.13	276727	36.13	up	up	correct
EDAP.US	EDAP TMS S.A	20190524	3.26	3.35	3.25	3.27	71384	3.27	up	up	correct
EDIT.US	Editas Medicine Inc	20190524	21.3	21.82	21.25	21.72	455332	21.72	up	up	correct
EDRY.US	EuroDry Ltd	20190524	7.65	7.65	7.52	7.52	1487	7.52	down	down	correct
EDSA.US	Edesa Biotech Inc	20190524	1.05	1.25	1.04	1.12	1708355	6.72	up	up	correct
EDUC.US	Educational Development Corporation	20190524	8.18	8.19	8.0199	8.0199	1205	7.3781	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190524	157.17	158.8	156.82	158.39	180379	158.39	up	up	correct
EFOI.US	Energy Focus Inc	20190524	0.6	0.6	0.52	0.5494	58876	2.747	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20190524	40.53	41.39	40.47	41.29	48203	39.2276	up	up	correct
EGAN.US	eGain Corporation	20190524	8.37	8.45	8.2009	8.29	126651	8.29	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20190524	55.44	55.97	55.44	55.86	92242	52.6875	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20190524	4.89	5	4.83	4.85	142136	32.2512	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190524	53.84	54.69	52.86	54.3	94297	54.3	up	up	correct
EHTH.US	eHealth Inc	20190524	64.01	64.82	62.75	64.63	255715	64.63	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190524	11.33	11.5	11.33	11.42	124693	11.42	up	down	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20190524	1.51	1.52	1.46	1.49	27205	22.35	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190524	1.84	1.84	1.63	1.63	3444	29.34	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20190524	9.98	10.135	9.085	9.43	30524	9.43	down	down	correct
ELSE.US	Electro	20190524	3.6	3.6	3.6	3.6	117	3.6
ELTK.US	Eltek Ltd	20190524	1.46	1.68	1.46	1.66	88222	1.66	up	up	correct
EMCF.US	Emclaire Financial Corp	20190524	31.5	31.5034	30.99	31.3	3358	27.7623	down	down	correct
EMKR.US	EMCORE Corporation	20190524	3.41	3.555	3.39	3.43	116822	3.43	up	up	correct
EML.US	The Eastern Company	20190524	25.15	25.55	25.125	25.55	3937	24.3946	up	up	correct
ENDP.US	Endo International plc	20190524	6.16	6.23	5.8	5.95	3140682	5.95	down	down	correct
ENG.US	ENGlobal Corporation	20190524	0.77	0.789	0.7101	0.789	40778	0.789	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20190524	11.4	11.9065	11.0101	11.8345	1197	11.8345	up	down	incorrect
ENOB.US	Enochian Biosciences Inc	20190524	6.41	6.45	6.21	6.45	25108	6.45	up	down	incorrect
ENPH.US	Enphase Energy Inc	20190524	14.79	15.4	14.79	15.36	2498384	15.36	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190524	10.1	10.1	10.1	10.1	211	10.1
ENSG.US	The Ensign Group Inc	20190524	54.1034	55.633	54.0735	55.2531	269648	51.2232	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190524	92.66	96.46	91.86	94.45	147101	94.45	up	down	incorrect
ENTG.US	Entegris Inc	20190524	35.49	35.5	34.89	34.91	757974	34.5176	down	down	correct
ENTX.US	Entera Bio Ltd	20190524	3.7	3.86	2.55	2.9252	91799	2.9252	down	down	correct
ENVB.US	Enveric Biosciences Inc	20190524	0.3	0.3033	0.275	0.2983	7426	29.828	down	down	correct
EOLS.US	Evolus Inc	20190524	17.02	17.4309	15.71	16.08	874251	16.08	down	up	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20190524	44.86	45.37	44.66	45.01	198940	45.01	up	up	correct
EPIX.US	ESSA Pharma Inc	20190524	2.31	2.6	2.3	2.6	4750	2.6	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20190524	4.32	4.32	4.11	4.1306	12000	4.1306	down	down	correct
EPZM.US	Epizyme Inc	20190524	12.55	13.05	12.415	12.93	1054720	12.93	up	up	correct
EQ.US	Equillium Inc	20190524	6.11	6.25	6	6.07	11306	6.07	down	down	correct
EQBK.US	Equity Bancshares Inc	20190524	26.07	26.41	25.59	25.92	68224	25.8597	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20190524	498.76	500	495.955	496.52	251629	477.3282	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190524	10.03	10.07	9.925	10.03	7274271	9.6712
ERIE.US	Erie Indemnity Company	20190524	206.64	206.76	199.31	201.02	270635	189.7596	down	down	correct
ERII.US	Energy Recovery Inc	20190524	9.7	9.7567	9.5	9.54	211392	9.54	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20190524	7.28	7.29	7.07	7.07	1093	7.07	down	down	correct
ESBK.US	Elmira Savings Bank	20190524	16.281	16.5899	16.281	16.4731	4727	14.3642	up	up	correct
ESCA.US	Escalade Incorporated	20190524	11.79	12.05	11.76	12.01	11683	10.8176	up	up	correct
ESEA.US	Euroseas Ltd	20190524	0.692	0.71	0.67	0.6837	9319	5.4696	down	up	incorrect
ESGR.US	Enstar Group Limited	20190524	167.32	169.885	165.86	166.5	43877	166.5	down	down	correct
ESGRO.US	Enstar Group Limited	20190524	25.62	25.72	25.62	25.72	8205	21.8586	up	down	incorrect
ESGRP.US	Enstar Group Limited	20190524	26	26	25.9	25.99	9578	22.1924	down	down	correct
ESLT.US	Elbit Systems Ltd	20190524	141.07	142.87	141.07	141.37	3663	136.7105	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190524	51.37	52.44	50.885	52.33	196851	52.33	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20190524	22.61	22.9995	22.61	22.805	6595	22.805	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190524	15.19	15.4	15.15	15.4	13974	14.2125	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20190524	23.15	25.375	23.15	24.34	127925	24.34	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20190524	7.3473	7.6	7.3401	7.6	11556	7.0684	up	up	correct
ET.US	PE	20190524	24.83	24.83	24.67	24.75	70574	20.8061	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20190524	7.97	8.34	7.85	8.34	127825	8.34	up	down	incorrect
ETSY.US	Etsy Inc	20190524	63.7	64.72	63.65	64.71	1062966	64.71	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190524	6.454	6.454	6.1602	6.34	3094	6.34	down	down	correct
EVBG.US	Everbridge Inc	20190524	81.17	81.17	79.24	79.99	645982	79.99	down	down	correct
EVER.US	EverQuote Inc	20190524	11	11.27	10.71	10.98	45400	10.98	down	down	correct
EVFM.US	Evofem Biosciences Inc	20190524	5.22	5.68	5.22	5.41	63467	5.41	up	up	correct
EVGN.US	Evogene Ltd	20190524	1.73	1.7671	1.72	1.76	2528	1.76	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190524	7.38	7.64	7.38	7.64	34249	7.64	up	up	correct
EVOK.US	Evoke Pharma Inc	20190524	0.6	0.6024	0.568	0.568	272518	0.568	down	up	incorrect
EVOL.US	Evolving Systems Inc	20190524	0.875	0.9099	0.8529	0.8999	22008	0.8999	up	up	correct
EVOP.US	EVO Payments Inc	20190524	27.86	29.46	27.86	28.97	511317	28.97	up	up	correct
EWBC.US	East West Bancorp Inc	20190524	45.5	45.94	45.005	45.72	945642	43.0853	up	up	correct
EXAS.US	Exact Sciences Corporation	20190524	94.62	97.43	94.62	96.88	1328081	96.88	up	up	correct
EXC.US	Exelon Corporation	20190524	49.67	50.01	49.515	49.56	4196608	45.4261	down	down	correct
EXEL.US	Exelixis Inc	20190524	19.83	20.41	19.8	20.36	2113407	20.36	up	up	correct
EXLS.US	ExlService Holdings Inc	20190524	59.42	60.14	58.8	59.87	52912	59.87	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190524	72.03	72.26	71.2	71.71	575307	69.1914	down	down	correct
EXPE.US	Expedia Group Inc	20190524	117	117.74	115.69	115.92	1416762	114.7809	down	down	correct
EXPI.US	eXp World Holdings Inc	20190524	11.94	12.07	10.83	11.07	194745	5.5256	down	up	incorrect
EXPO.US	Exponent Inc	20190524	56.35	56.66	55.8	56.38	96726	54.9851	up	up	correct
EXTR.US	Extreme Networks Inc	20190524	5.92	5.98	5.87	5.89	855098	5.89	down	down	correct
EYE.US	National Vision Holdings Inc	20190524	28.51	29.05	27.78	28.86	1011213	28.86	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190524	0.221	0.2302	0.216	0.23	11959	3.45	up	up	correct
EYEN.US	Eyenovia Inc	20190524	5.1	5.18	4.91	5.18	28355	5.18	up	down	incorrect
EYES.US	Second Sight Medical Products Inc	20190524	0.72	0.7877	0.7	0.7092	63290	5.6736	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190524	0.21	0.2211	0.19	0.21	60417	1.68
EYPT.US	EyePoint Pharmaceuticals Inc	20190524	1.63	1.68	1.61	1.64	165237	16.4	up	up	correct
EZPW.US	EZCORP Inc	20190524	8.96	9.1	8.95	9.06	180705	9.06	up	up	correct
FAMI.US	Farmmi Inc	20190524	2.18	2.21	2.15	2.1501	95189	2.1501	down	down	correct
FANG.US	Diamondback Energy Inc	20190524	104.92	105.6878	101.6401	104.11	1389089	97.9916	down	down	correct
FANH.US	Fanhua Inc	20190524	30.59	31.54	30.54	31.3	517910	26.838	up	up	correct
FARM.US	Farmer Bros. Co	20190524	19.37	21.6693	19.09	19.68	425184	19.68	up	down	incorrect
FARO.US	FARO Technologies Inc	20190524	46.46	47.23	46.1	46.8	59665	46.8	up	up	correct
FAST.US	Fastenal Company	20190524	31.5	31.65	30.715	30.86	5881443	28.8525	down	up	incorrect
FAT.US	FAT Brands Inc	20190524	4.22	4.7675	3.97	4.6	14531	4.3898	up	up	correct
FATE.US	Fate Therapeutics Inc	20190524	18.65	19.14	18.45	18.97	625926	18.97	up	up	correct
FB.US	Meta Platforms Inc.	20190524	182.33	183.63	180.83	181.06	8807701	181.06	down	down	correct
FBIO.US	Fortress Biotech Inc	20190524	1.82	1.87	1.78	1.85	228414	1.85	up	up	correct
FBIOP.US	Fortress Biotech Inc	20190524	20.95	21.0849	20.9017	21.0849	1558	15.4644	up	up	correct
FBIZ.US	First Business Financial Services Inc	20190524	23.11	23.445	22.98	23.4	8205	21.6699	up	down	incorrect
FBMS.US	The First Bancshares Inc	20190524	31.03	31.31	31.0001	31.3	18337	30.1307	up	up	correct
FBNC.US	First Bancorp	20190524	35.98	36.42	35.95	36.34	46820	34.3701	up	up	correct
FBRX.US	Forte Biosciences Inc	20190524	4.61	4.96	4.3	4.59	51147	68.85	down	down	correct
FCAP.US	First Capital Inc	20190524	49.68	49.68	49.68	49.68	1398	47.1875
FCBC.US	First Community Bankshares Inc	20190524	33.17	33.59	33.17	33.59	11116	30.4855	up	up	correct
FCCO.US	First Community Corporation	20190524	18.1	18.27	17.94	18.2	4740	17.0132	up	up	correct
FCCY.US	1st Constitution Bancorp	20190524	18.69	19.3	18.53	18.75	8234	17.7892	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20190524	1.3	1.34	1.22	1.25	1468458	1.25	down	down	correct
FCFS.US	FirstCash Inc	20190524	93.85	96.03	93.85	95.34	123465	91.8527	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190524	438.6	441.33	435.18	437.34	47917	433.4588	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190524	6.68	6.74	6.66	6.67	37400	4.5744	down	down	correct
FCREX.US	FCREX	20190524	13.01	13.01	13.01	13.01	0	11.1359
FCRIX.US	FCRIX	20190524	13.05	13.05	13.05	13.05	0	11.0918
FDBC.US	Fidelity D & D Bancorp Inc	20190524	59.7923	60.8	59.7923	60.8	1120	57.5287	up	up	correct
FDUS.US	Fidus Investment Corporation	20190524	16.4	16.4	16.25	16.31	48759	12.2586	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20190524	25.411	25.69	25.411	25.65	5500	22.1002	up	up	correct
FEIM.US	Frequency Electronics Inc	20190524	11.98	12.17	11.98	12.17	1803	12.17	up	up	correct
FELE.US	Franklin Electric Co. Inc	20190524	44.42	44.845	44.24	44.79	56085	43.6729	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20190524	3.98	4	3.85	3.91	69137	3.91	down	up	incorrect
FEYE.US	Mandiant Inc	20190524	14.34	14.47	14.23	14.36	3224340	14.36	up	down	incorrect
FFBC.US	First Financial Bancorp	20190524	23.33	23.58	23.24	23.5	178438	20.738	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190524	2.312	2.45	2.25	2.34	21435	2.34	up	up	correct
FFIC.US	Flushing Financial Corporation	20190524	21.579	21.7	21.54	21.69	37555	19.1011	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190524	59.33	60.005	59.33	59.91	365442	28.763	up	up	correct
FFIV.US	F5 Networks Inc	20190524	138.26	139.09	135.79	136.94	644681	136.94	down	down	correct
FFNW.US	First Financial Northwest Inc	20190524	15.21	15.5858	15.12	15.5	13370	14.2231	up	up	correct
FFWM.US	First Foundation Inc	20190524	13.52	13.8	13.52	13.78	55000	13.1866	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20190524	21.07	21.07	21.05	21.05	2698	15.736	down	down	correct
FGEN.US	FibroGen Inc	20190524	35.5	35.998	35.3	35.57	540218	35.57	up	down	incorrect
FGF.US	FG Financial Group Inc	20190524	5.38	5.78	5.38	5.74	6545	5.74	up	down	incorrect
FGFPP.US	FG Financial Group Inc	20190524	25.25	25.25	25.23	25.25	2200	20.2708
FHB.US	First Hawaiian Inc	20190524	25.86	26.05	25.77	25.96	780509	23.254	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190524	38.1	38.51	38.06	38.33	260339	34.2774	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20190524	177.05	177.05	177.05	177.05	0	177.05
FISI.US	Financial Institutions Inc	20190524	27.32	27.83	27.1149	27.83	20393	24.8233	up	up	correct
FISV.US	Fiserv Inc	20190524	87.72	88.16	86.495	86.9	2573211	86.9	down	up	incorrect
FITB.US	Fifth Third Bancorp	20190524	27.17	27.35	27.07	27.23	5542096	24.6461	up	up	correct
FITBI.US	Fifth Third Bancorp	20190524	27.84	27.84	27.69	27.77	54562	23.8893	down	down	correct
FIVE.US	Five Below Inc	20190524	131.51	133.8	130.295	132.1	613659	132.1	up	up	correct
FIVN.US	Five9 Inc	20190524	49.88	50.83	49.88	50.63	589632	50.63	up	up	correct
FIXX.US	Homology Medicines Inc	20190524	20.56	21.3	20	20.05	135722	20.05	down	down	correct
FIZZ.US	National Beverage Corp	20190524	51.17	51.44	50.05	50.95	390410	22.5377	down	down	correct
FLDM.US	Fluidigm Corporation	20190524	12.23	12.6	12.02	12.08	1153364	12.08	down	down	correct
FLEX.US	Flex Ltd	20190524	9.55	9.6	9.25	9.27	7630313	9.27	down	down	correct
FLGT.US	Fulgent Genetics Inc	20190524	5.73	5.89	5.5	5.82	17454	5.82	up	up	correct
FLIC.US	The First of Long Island Corporation	20190524	21.64	21.92	21.63	21.77	68519	19.7735	up	up	correct
FLL.US	Full House Resorts Inc	20190524	2.24	2.24	2.15	2.18	8858	2.18	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190524	7.52	7.56	7.3	7.54	406303	6.0154	up	up	correct
FLNT.US	Fluent Inc	20190524	5.46	5.51	5.22	5.26	351595	5.26	down	down	correct
FLWS.US	1	20190524	18.68	18.82	18.33	18.46	491521	18.46	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20190524	12.71	12.94	12.5	12.74	570164	12.74	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20190524	18.39	18.5	17.61	17.82	37958	16.3585	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190524	30.18	30.33	29.91	30.33	3122	28.1433	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190524	34.13	34.33	33.94	34.2	13179	31.8556	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190524	20.1	20.49	20.07	20.44	431867	18.6279	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20190524	14.23	14.45	14.17	14.42	20685	13.2723	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20190524	7.51	7.57	7.37	7.43	17340	6.8065	down	down	correct
FNHC.US	FedNat Holding Company	20190524	14.74	14.83	14.35	14.51	78776	13.8141	down	down	correct
FNKO.US	Funko Inc	20190524	21.22	21.86	21.11	21.38	361283	21.38	up	up	correct
FNLC.US	The First Bancorp Inc	20190524	26.065	26.065	25.47	25.83	5307	22.9351	down	down	correct
FNWB.US	First Northwest Bancorp	20190524	15.92	16.1853	15.92	16.15	7621	15.5697	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190524	43.5	43.5	43.5	43.5	0	40.1289
FOCS.US	Focus Financial Partners Inc	20190524	29.99	30.21	29.38	29.43	233573	29.43	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20190524	11.94	12.1825	11.94	12.18	1873755	12.18	up	up	correct
FONR.US	FONAR Corporation	20190524	20.41	20.59	20.21	20.41	19318	20.41
FORD.US	Forward Industries Inc	20190524	1.31	1.33	1.31	1.3232	1243	1.3232	up	up	correct
FORM.US	FormFactor Inc	20190524	14.77	14.96	14.56	14.6	225671	14.6	down	down	correct
FORR.US	Forrester Research Inc	20190524	46.84	47.1	46.37	46.72	24949	46.72	down	down	correct
FOSL.US	Fossil Group Inc	20190524	11.2	11.46	11.04	11.25	1013023	11.25	up	up	correct
FOX.US	Fox Corporation	20190524	36.51	36.76	36.4	36.45	828141	35.1799	down	down	correct
FOXA.US	Fox Corporation	20190524	37.05	37.205	36.85	36.92	2878988	35.6692	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190524	66.14	67.97	65.95	67.93	114743	67.93	up	up	correct
FPAY.US	FlexShopper Inc	20190524	0.922	0.94	0.9	0.9283	172940	0.9283	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20190524	38.114	39	38.004	39	4152	35.2914	up	up	correct
FRBA.US	First Bank	20190524	11.29	11.41	11.175	11.28	25883	10.926	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190524	4.97	5.08	4.93	5.06	123376	5.06	up	up	correct
FRG.US	Franchise Group Inc	20190524	10.02	10.02	9.95	10	5400	8.9342	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20190524	13.49	13.84	13.43	13.75	284283	13.75	up	down	incorrect
FRHC.US	Freedom Holding Corp	20190524	9.65	9.65	9.48	9.48	4465	9.48	down	down	correct
FRME.US	First Merchants Corporation	20190524	34.52	34.73	34.25	34.59	174513	32.1051	up	down	incorrect
FROPX.US	FROPX	20190524	19.94	19.94	19.94	19.94	0	15.1854
FRPH.US	FRP Holdings Inc	20190524	47	47.68	47	47.68	7715	47.68	up	up	correct
FRPT.US	Freshpet Inc	20190524	46.91	47.28	46.32	46.64	101631	46.64	down	down	correct
FRST.US	Primis Financial Corp	20190524	14.47	14.75	14.4001	14.52	15329	13.4382	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20190524	0.99	1.01	0.98	0.9911	3454	0.9911	up	up	correct
FRTA.US	Forterra Inc	20190524	5	5.108	4.93	5.03	61248	5.03	up	up	correct
FSBW.US	FS Bancorp Inc	20190524	48.08	48.605	47.63	48.26	35707	23.1709	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190524	60.75	62	60.46	60.46	2823	19.4118	down	down	correct
FSLR.US	First Solar Inc	20190524	57.63	58.52	57.2	57.31	677529	57.31	down	down	correct
FSTR.US	L.B. Foster Company	20190524	24.34	24.63	24.09	24.59	24993	24.59	up	up	correct
FSTX.US	F	20190524	6.72	6.86	6.34	6.53	24348	26.12	down	up	incorrect
FSV.US	FirstService Corporation	20190524	94.59	95.55	94.58	94.58	143170	93.2467	down	down	correct
FTDR.US	Frontdoor Inc	20190524	41.75	42.36	40.87	41.36	679904	41.36	down	down	correct
FTEK.US	Fuel Tech Inc	20190524	1.58	1.78	1.5799	1.75	334075	1.75	up	up	correct
FTFT.US	Future FinTech Group Inc	20190524	1.42	1.47	1.41	1.42	44521	1.42
FTNT.US	Fortinet Inc	20190524	78.2	78.9	77.26	77.74	1522663	77.74	down	down	correct
FULT.US	Fulton Financial Corporation	20190524	16.51	16.57	16.375	16.52	927747	14.8383	up	up	correct
FUNC.US	First United Corporation	20190524	18.11	18.18	18	18.16	9337	16.7659	up	up	correct
FUND.US	Sprott Focus Trust Inc	20190524	6.61	6.6286	6.44	6.5	58518	5.1759	down	down	correct
FUSB.US	First US Bancshares Inc	20190524	9.9139	10	9.8196	9.9	12433	9.5711	down	down	correct
FUTU.US	Futu Holdings Limited	20190524	11.87	12.08	10.88	11.53	1168131	11.53	down	down	correct
FUV.US	Arcimoto Inc	20190524	2.99	3.0475	2.95	2.95	16431	2.95	down	down	correct
FVCB.US	FVCBankcorp Inc	20190524	17.94	17.94	17.144	17.74	30385	17.74	down	down	correct
FVE.US	Five Star Senior Living Inc	20190524	0.55	0.5669	0.52	0.565	6599	5.65	up	up	correct
FWBI.US	First Wave BioPharma Inc	20190524	2.16	2.19	2.1	2.16	51057	2.16
FWONA.US	Formula One Group	20190524	37.07	37.36	36.84	37.33	64549	37.33	up	up	correct
FWONK.US	Formula One Group	20190524	37.91	38.25	37.7	38.14	575169	38.14	up	up	correct
FWRD.US	Forward Air Corporation	20190524	58.18	58.18	57.56	58	107426	56.4272	down	down	correct
FXNC.US	First National Corporation	20190524	20.35	20.85	20.35	20.85	230	19.5263	up	up	correct
GABC.US	German American Bancorp Inc	20190524	28.76	29	28.75	28.96	24865	27.3518	up	up	correct
GAIA.US	Gaia Inc	20190524	8.12	8.2	7.82	7.93	201235	7.93	down	down	correct
GAIN.US	Gladstone Investment Corporation	20190524	11.66	11.7	11.56	11.67	84115	9.4475	up	up	correct
GALT.US	Galectin Therapeutics Inc	20190524	4.08	4.25	3.9	4.03	545899	4.03	down	down	correct
GASS.US	StealthGas Inc	20190524	3.32	3.47	3.32	3.34	64048	3.34	up	up	correct
GBCI.US	Glacier Bancorp Inc	20190524	39.86	40.93	39.59	40.66	265680	37.4176	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190524	17.2679	17.3374	17.1808	17.2098	129007	13.7309	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190524	31.55	31.55	30.1532	30.9	9925	27.8164	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190524	25.65	25.73	25.5895	25.73	10758	21.2753	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190524	58.45	60.85	58.23	59.93	511338	59.93	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190524	29.9	30.15	29.551	30.15	2149	28.8264	up	up	correct
GCMG.US	GCM Grosvenor Inc	20190524	9.96	9.96	9.96	9.96	0	9.6822
GCREX.US	Griffin Institutional Access Real Estate	20190524	26.69	26.69	26.69	26.69	0	23.0993
GDEN.US	Golden Entertainment Inc	20190524	13.66	13.8	13.26	13.33	119419	13.33	down	down	correct
GDS.US	GDS Holdings Limited	20190524	34.09	34.27	33.32	33.55	645238	33.55	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20190524	9.95	9.97	9.94	9.97	810035	9.97	up	up	correct
GECC.US	Great Elm Capital Corporation	20190524	8.82	8.89	8.71	8.88	108237	6.674	up	down	incorrect
GECCM.US	GECCM	20190524	25.5	25.5	25.5	25.5	250	22.8749
GEG.US	Great Elm Group Inc	20190524	3.83	3.83	3.72	3.74	2035	3.74	down	down	correct
GENC.US	Gencor Industries Inc	20190524	11.83	11.96	11.71	11.9	7475	11.9	up	up	correct
GENE.US	Genetic Technologies Limited	20190524	0.6789	0.6989	0.6502	0.6823	107721	2.7292	up	up	correct
GEOS.US	Geospace Technologies Corporation	20190524	14.17	14.62	13.89	14.16	63915	14.16	down	down	correct
GERN.US	Geron Corporation	20190524	1.52	1.58	1.52	1.55	1083521	1.55	up	up	correct
GEVO.US	Gevo Inc	20190524	1.97	2.03	1.94	1.99	91305	1.99	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20190524	22.05	22.7629	22.05	22.66	3779	20.9508	up	up	correct
GFN.US	General Finance Corporation	20190524	8.08	8.1	7.98	8.03	6878	8.03	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20190524	26.46	26.63	25.64	26.6	1292645	26.1096	up	up	correct
GH.US	Guardant Health Inc	20190524	75.58	77.9	74.2	77	1525329	77	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20190524	11.16	11.16	9.66	9.66	7200	9.66	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190524	8.21	8.22	8.08	8.16	7966	8.16	down	down	correct
GIGM.US	GigaMedia Limited	20190524	2.29	2.4384	2.27	2.35	59382	2.35	up	down	incorrect
GIII.US	G	20190524	29.15	29.52	28.76	29.24	314851	29.24	up	up	correct
GILD.US	Gilead Sciences Inc	20190524	67.3	67.475	66.4529	66.89	4197968	59.9371	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20190524	8.5224	8.5224	8.4835	8.52	2623	7.3533	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20190524	27.44	27.44	27.44	27.44	0	23.7484
GLAD.US	Gladstone Capital Corporation	20190524	9.35	9.36	9.3	9.33	84881	7.4235	down	down	correct
GLBFX.US	GL Beyond Income Fund	20190524	1.78	1.78	1.78	1.78	0	1.5547
GLBS.US	Globus Maritime Limited	20190524	3.02	3.025	2.91	3.02	41982	302
GLBZ.US	Glen Burnie Bancorp	20190524	10.42	10.42	10.42	10.42	120	9.5697
GLDD.US	Great Lakes Dredge & Dock Corporation	20190524	10.25	10.36	10.205	10.33	310214	10.33	up	down	incorrect
GLG.US	TD Holdings Inc	20190524	0.661	0.728	0.64	0.7155	373920	0.7155	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190524	6.65	6.95	6.36	6.42	96719	6.42	down	down	correct
GLNG.US	Golar LNG Limited	20190524	19.47	19.77	19.16	19.25	1607610	19.087	down	down	correct
GLPG.US	Galapagos NV	20190524	119.15	119.85	118.83	119.34	27843	119.34	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190524	39.69	40.07	39.59	40.01	614873	34.4184	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20190524	10.5	10.55	10.31	10.48	337109	10.48	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190524	27.33	27.33	27.33	27.33	0	23.653
GLYC.US	GlycoMimetics Inc	20190524	11.66	11.847	11.58	11.72	164287	11.72	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20190524	0.47	0.5	0.46	0.47	2953	7.05
GMDA.US	Gamida Cell Ltd	20190524	7.1643	7.1895	7.1643	7.1895	1783	7.1895	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190524	27.1	27.1	27.1	27.1	0	23.4536
GNCA.US	Genocea Biosciences Inc	20190524	4.51	4.54	4.04	4.25	66624	4.25	down	down	correct
GNFT.US	Genfit SA	20190524	24.03	24.36	23.96	24.1	28428	24.1	up	up	correct
GNLN.US	Greenlane Holdings Inc	20190524	15.24	15.98	15.13	15.21	74476	15.21	down	up	incorrect
GNPX.US	Genprex Inc	20190524	1.58	1.6391	1.58	1.6026	2073	1.6026	up	up	correct
GNSS.US	Genasys Inc	20190524	3.06	3.44	3.06	3.44	363539	3.44	up	up	correct
GNTX.US	Gentex Corporation	20190524	21.88	22.0074	21.75	21.97	1259025	21.0806	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190524	28.85	29.74	28.85	29.61	21955	24.9751	up	up	correct
GNUS.US	Genius Brands International Inc	20190524	1.89	1.94	1.8148	1.84	55293	1.84	down	up	incorrect
GOEV.US	Canoo Inc	20190524	9.86	9.9	9.85	9.87	38545	9.87	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20190524	0.519	0.55	0.51	0.55	46100	0.55	up	down	incorrect
GOGL.US	Golden Ocean Group Limited	20190524	5.08	5.1	5.0246	5.07	163901	4.0755	down	up	incorrect
GOGO.US	Gogo Inc	20190524	5.46	5.54	5.39	5.41	559307	5.41	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20190524	21.51	21.57	21.33	21.44	104986	17.5135	down	down	correct
GOOG.US	Alphabet Inc	20190524	1147.36	1149.765	1131.66	1133.47	1112341	1133.47	down	down	correct
GOOGL.US	Alphabet Inc	20190524	1152	1154.36	1136.71	1138.61	927651	1138.61	down	down	correct
GOSS.US	Gossamer Bio Inc	20190524	20	21.2	19.85	20.57	228513	20.57	up	up	correct
GOVX.US	GeoVax Labs Inc	20190524	1.625	1.65	1.45	1.45	0	58000	down	down	correct
GP.US	GreenPower Motor Company Inc	20190524	0.36	0.36	0.36	0.36	510	2.52
GPP.US	Green Plains Partners LP	20190524	14.71	14.99	14.71	14.71	12592	11.89
GPRE.US	Green Plains Inc	20190524	14.48	14.6	14.21	14.3	457106	14.3	down	down	correct
GPRO.US	GoPro Inc	20190524	7.2	7.265	7.12	7.2	1835967	7.2
GRBK.US	Green Brick Partners Inc	20190524	9.11	9.11	8.83	8.95	55824	8.95	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20190524	19.913	20.6087	19.913	20.087	7038	10.3831	up	up	correct
GRFS.US	Grifols S.A	20190524	18.1	18.26	17.93	18.01	457756	17.0104	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190524	27.71	27.71	27.71	27.71	0	23.9824
GRIN.US	Grindrod Shipping Holdings Ltd	20190524	5.08	5.08	5.0773	5.0773	1000	4.8269	down	down	correct
GRMN.US	Garmin Ltd	20190524	77.69	78.25	77.55	77.65	889584	72.8522	down	down	correct
GRNQ.US	Greenpro Capital Corp	20190524	1.75	1.75	1.6	1.62	5090	1.62	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190524	0.2399	0.24	0.2399	0.24	4100	7.68	up	up	correct
GROW.US	U.S. Global Investors Inc	20190524	1.1893	1.19	1.1401	1.16	10216	1.1177	down	up	incorrect
GRPN.US	Groupon Inc	20190524	3.53	3.57	3.49	3.51	168229	70.2	down	down	correct
GRTS.US	Gritstone bio Inc	20190524	10.1	10.61	10.06	10.48	163263	10.48	up	up	correct
GRVY.US	Gravity Co. Ltd	20190524	91.99	94	90	90.1391	75001	90.1391	down	up	incorrect
GRWG.US	GrowGeneration Corp	20190524	3.32	3.38	3.25	3.3	71339	3.3	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20190524	56.47	56.6	55.97	56.56	9338	51.5774	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190524	37.21	38.69	35.88	36.33	325569	35.4538	down	up	incorrect
GSIT.US	GSI Technology Inc	20190524	7.54	7.55	7.49	7.54	12504	7.54
GSKY.US	GreenSky Inc	20190524	10.82	11.19	10.81	10.9	1623780	10.9	up	up	correct
GSM.US	Ferroglobe PLC	20190524	1.63	1.685	1.6	1.62	258065	1.62	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190524	9.97	9.97	9.97	9.97	1000	9.97
GSMGW.US	Glory Star New Media Group Holdings Limited	20190524	0.13	0.13	0.13	0.13	400	0.13
GT.US	The Goodyear Tire & Rubber Company	20190524	14.64	14.68	14.44	14.64	2982628	14.1616
GTBP.US	GT Biopharma Inc	20190524	0.2845	0.29	0.25	0.2591	7993	4.4042	down	down	correct
GTHX.US	G1 Therapeutics Inc	20190524	22.29	23.25	22.29	22.64	249211	22.64	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190524	2.2	2.218	2.15	2.175	4304	2.175	down	down	correct
GTX.US	Garrett Motion Inc	20190524	17.21	17.41	17.11	17.13	369997	17.13	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20190524	8.64	9	8.6	9	1329662	9	up	up	correct
GURE.US	Gulf Resources Inc	20190524	1.15	1.15	1.13	1.15	3810	5.75
GVP.US	GSE Systems Inc	20190524	2.29	2.29	2.17	2.22	22770	2.22	down	down	correct
GWGH.US	GWG Holdings Inc	20190524	15	15.21	13.25	13.98	7315	13.98	down	up	incorrect
GWRS.US	Global Water Resources Inc	20190524	9.73	9.83	9.56	9.7	22014	9.1741	down	down	correct
HA.US	Hawaiian Holdings Inc	20190524	25.94	26.0708	25.3	25.33	541915	25.0029	down	down	correct
HAFC.US	Hanmi Financial Corporation	20190524	21.55	21.93	21.52	21.88	58597	19.8835	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190524	22.92	23.08	22.24	22.48	2111838	22.48	down	up	incorrect
HALL.US	Hallmark Financial Services Inc	20190524	11.93	12	11.76	11.92	39821	11.92	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190524	15.45	15.68	15.31	15.41	402705	15.41	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20190524	11.25	11.85	11.25	11.71	13755	11.71	up	up	correct
HAS.US	Hasbro Inc	20190524	98.21	99.43	97.9178	98.32	532779	91.3305	up	up	correct
HAYN.US	Haynes International Inc	20190524	30.71	31.58	30.71	31.09	31686	28.5808	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190524	13.13	13.25	13.1	13.21	7099152	11.5946	up	up	correct
HBCP.US	Home Bancorp Inc	20190524	35.85	36.15	35.85	36.11	13218	33.6781	up	up	correct
HBIO.US	Harvard Bioscience Inc	20190524	2.33	2.35	2.27	2.31	132097	2.31	down	down	correct
HBMD.US	Howard Bancorp Inc	20190524	14.23	14.23	13.76	13.97	14014	13.97	down	down	correct
HBNC.US	Horizon Bancorp Inc	20190524	15.89	16.12	15.87	16.07	48960	14.7287	up	up	correct
HBP.US	Huttig Building Products Inc	20190524	2.79	2.79	2.75	2.77	21458	2.77	down	down	correct
HCCI.US	Heritage	20190524	27.99	28.305	27.11	27.24	26849	27.24	down	down	correct
HCKT.US	The Hackett Group Inc	20190524	16.28	16.38	16.16	16.23	67207	15.1822	down	down	correct
HCM.US	HUTCHMED (China) Limited	20190524	27.18	27.59	26.72	26.81	100205	26.81	down	down	correct
HCSG.US	Healthcare Services Group Inc	20190524	32.45	32.68	32.25	32.59	603455	29.9607	up	up	correct
HDSN.US	Hudson Technologies Inc	20190524	2.05	2.1	1.95	2.03	514394	2.03	down	down	correct
HEAR.US	Turtle Beach Corporation	20190524	8.71	8.83	8.41	8.55	457948	8.55	down	down	correct
HEES.US	H&E Equipment Services Inc	20190524	26.12	26.24	25.66	26	108971	23.5087	down	down	correct
HELE.US	Helen of Troy Limited	20190524	138.39	139.03	133.87	134.06	147664	134.06	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190524	0.1225	0.135	0.1116	0.1116	53432	7.812	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190524	6.75	6.9092	6.71	6.76	2994759	27.04	up	up	correct
HFFG.US	HF Foods Group Inc	20190524	14.93	14.99	14.46	14.99	4807	14.99	up	up	correct
HFWA.US	Heritage Financial Corporation	20190524	29.43	29.78	29.39	29.64	78265	27.1417	up	up	correct
HGBL.US	Heritage Global Inc	20190524	0.57	0.68	0.57	0.68	43045	0.68	up	up	correct
HGSH.US	China HGS Real Estate Inc	20190524	0.9099	0.9099	0.9099	0.9099	226	1.8198
HHR.US	HeadHunter Group PLC	20190524	16.28	16.49	15.901	16.32	307500	15.1902	up	up	correct
HIBB.US	Hibbett Inc	20190524	23.28	25.24	22.85	23.96	6831797	23.7441	up	up	correct
HIFS.US	Hingham Institution for Savings	20190524	189.8	190.7	187.3	190	3792	184.8531	up	up	correct
HIHO.US	Highway Holdings Limited	20190524	2.9	2.9	2.8	2.8	1171	2.474	down	down	correct
HIMX.US	Himax Technologies Inc	20190524	3.04	3.0913	2.83	2.89	1880724	2.8379	down	down	correct
HITI.US	High Tide Inc. Common Shares	20190524	0.38	0.4	0.38	0.38	164543	0.38
HIVE.US	HIVE Blockchain Technologies Ltd	20190524	0.4225	0.4719	0.4225	0.4643	1407702	0.4643	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190524	1.8999	1.9	1.84	1.9	12622	47.5	up	up	correct
HLG.US	Hailiang Education Group Inc	20190524	51.8	52.05	51.46	51.9999	8437	51.9999	up	up	correct
HLIT.US	Harmonic Inc	20190524	5.4	5.43	5.3	5.38	296120	5.38	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20190524	49.6	49.78	48.7	49.33	87554	46.9696	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190524	6.53	6.67	6.35	6.39	575454	6.39	down	down	correct
HMNF.US	HMN Financial Inc	20190524	22.1	22.1	22.1	22.1	1011	22.1
HMST.US	HomeStreet Inc	20190524	28.56	29.06	28.56	28.82	128035	27.5787	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190524	14.0207	14.0207	13.8309	13.95	19609	13.95	down	down	correct
HNNA.US	Hennessy Advisors Inc	20190524	9.44	9.68	9.42	9.68	3865	8.3954	up	up	correct
HNRG.US	Hallador Energy Company	20190524	5.8	5.81	5.72	5.79	52892	5.5508	down	down	correct
HOFT.US	Hooker Furniture Corporation	20190524	28.07	28.2	27.43	27.63	25701	25.612	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190524	18.44	18.44	18.15	18.25	102837	17.6911	down	down	correct
HOLX.US	Hologic Inc	20190524	44.88	45.16	44.59	44.69	848171	44.69	down	down	correct
HON.US	Honeywell International Inc	20190524	167.75	167.86	166.54	166.68	2035506	158.5651	down	down	correct
HONE.US	HarborOne Bancorp Inc	20190524	18.46	18.48	18.2	18.33	30702	10.0014	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20190524	9.35	9.4463	9.03	9.15	15487	9.15	down	down	correct
HOPE.US	Hope Bancorp Inc	20190524	13.33	13.615	13.33	13.57	404519	12.0288	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20190524	5.225	5.23	5	5.23	4585	5.23	up	up	correct
HPK.US	HighPeak Energy Inc	20190524	10.08	10.09	10.08	10.08	15000	9.9682
HQI.US	HireQuest Inc	20190524	5.4	5.45	5.4	5.45	6500	5.313	up	up	correct
HQY.US	HealthEquity Inc	20190524	68.13	69.25	67.7	69.11	783759	69.11	up	down	incorrect
HROW.US	Harrow Health Inc	20190524	6.33	6.65	6.2158	6.26	209882	6.26	down	down	correct
HRTX.US	Heron Therapeutics Inc	20190524	17.82	18.33	17.82	18.18	668454	18.18	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20190524	11.71	11.7638	11.68	11.73	34937	9.2146	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190524	2.45	2.59	2.45	2.55	57568	89.25	up	up	correct
HSIC.US	Henry Schein Inc	20190524	67.59	67.81	66.99	67.02	1262401	67.02	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20190524	31.86	32.04	31.155	31.54	86551	29.946	down	down	correct
HSKA.US	Heska Corporation	20190524	74.5	76.58	73.92	74.8	60646	74.8	up	up	correct
HSON.US	Hudson Global Inc	20190524	1.38	1.38	1.33	1.33	9307	13.3	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190524	19.28	19.435	19.135	19.26	4135191	18.2408	down	down	correct
HSTM.US	HealthStream Inc	20190524	25.1	25.41	24.86	25.29	38365	25.29	up	up	correct
HSTO.US	Histogen Inc	20190524	0.815	0.85	0.81	0.835	12744	8.35	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190524	25.1	25.33	24.95	25.11	40394	24.2691	up	up	correct
HTBK.US	Heritage Commerce Corp	20190524	12.15	12.26	12.08	12.24	205691	10.7306	up	up	correct
HTBX.US	Heat Biologics Inc	20190524	0.7572	0.7572	0.7051	0.74	65371	5.18	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190524	2.23	2.4182	2.22	2.3	8847	34.5	up	up	correct
HTHT.US	Huazhu Group Limited	20190524	32.22	32.47	30.8	30.87	4437372	30.6088	down	down	correct
HTLD.US	Heartland Express Inc	20190524	18.97	19.08	18.64	18.92	212408	18.167	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190524	41.49	42.92	41.415	42.82	106149	40.7286	up	up	correct
HUBG.US	Hub Group Inc	20190524	40.37	40.4	39.52	39.64	162700	39.64	down	down	correct
HUGE.US	FSD Pharma Inc	20190524	0.171	0.176	0.1645	0.1645	280134	33.0645	down	down	correct
HURC.US	Hurco Companies Inc	20190524	37.35	37.4095	36.37	36.9	23282	35.3982	down	down	correct
HURN.US	Huron Consulting Group Inc	20190524	47.9	49.21	47.84	49.2	86051	49.2	up	down	incorrect
HUSN.US	Hudson Capital Inc	20190524	1.73	1.95	1.73	1.87	17585	9.35	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190524	1.83	1.845	1.7765	1.79	35198	1.79	down	up	incorrect
HVBC.US	HV Bancorp Inc	20190524	15.98	15.98	15.851	15.851	742	15.851	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20190524	24.2696	24.2696	24.0029	24.1807	5751	22.6214	down	down	correct
HWC.US	Hancock Whitney Corporation	20190524	39.49	40.2	39.25	40.11	265375	36.7337	up	up	correct
HWKN.US	Hawkins Inc	20190524	34.36	36.27	34.36	36.02	20899	17.1199	up	up	correct
HX.US	Xiaobai Maimai Inc	20190524	2.57	2.69	2.57	2.67	63474	8.01	up	up	correct
HYRE.US	HyreCar Inc	20190524	4.22	4.3	4.13	4.28	128836	4.28	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190524	24.66	25.35	24.66	24.83	1368195	24.83	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20190524	48.94	49.41	48.73	48.96	300852	48.96	up	up	correct
IBCP.US	Independent Bank Corporation	20190524	21.61	21.87	21.59	21.82	41096	19.648	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190524	53.92	54.46	53.46	53.46	216422	52.5272	down	down	correct
IBOC.US	International Bancshares Corporation	20190524	39.52	39.86	39.52	39.85	67145	36.6759	up	up	correct
IBTX.US	Independent Bank Group Inc	20190524	53.17	53.94	53.08	53.69	438564	50.9449	up	up	correct
ICAD.US	iCAD Inc	20190524	6.19	6.4	5.91	6.34	128554	6.34	up	up	correct
ICBK.US	County Bancorp Inc	20190524	17.8	17.88	17.62	17.74	6646	17.1166	down	down	correct
ICCC.US	ImmuCell Corporation	20190524	6.1	6.2514	6	6	6370	6	down	down	correct
ICFI.US	ICF International Inc	20190524	73.71	75.02	73.06	73.54	102457	72.1252	down	down	correct
ICHR.US	Ichor Holdings Ltd	20190524	21.69	21.9	21.34	21.45	125965	21.45	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20190524	3.8	3.97	3.75	3.8	11682	3.8
ICLR.US	ICON Public Limited Company	20190524	139.28	141.7	139.28	140.9	192445	140.9	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20190524	7.5	7.53	7.4308	7.49	8636	5.8223	down	up	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20190524	85.89	88.58	85.89	87.83	703344	87.83	up	up	correct
ICUI.US	ICU Medical Inc	20190524	225.17	226.85	223.48	225.66	112166	225.66	up	down	incorrect
IDCC.US	InterDigital Inc	20190524	65.17	65.46	64.36	64.66	262064	60.9764	down	down	correct
IDEX.US	Ideanomics Inc	20190524	1.43	1.49	1.35	1.4	328783	1.4	down	down	correct
IDN.US	Intellicheck Inc	20190524	4.2914	4.3297	4.2	4.23	22694	4.23	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20190524	2.62	2.69	2.49	2.57	330455	2.57	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20190524	254.47	258.42	254.47	256.11	372565	256.11	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20190524	11.2	11.8	10.8196	11.25	312996	11.25	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190524	3	3.37	2.81	3.06	180122	3.06	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190524	0.16	0.1608	0.1501	0.16	15430	0.16
IEP.US	Icahn Enterprises L.P	20190524	70.24	70.5	70	70.25	50810	49.1438	up	up	correct
IESC.US	IES Holdings Inc	20190524	18.4	18.65	18.3	18.47	18597	18.47	up	up	correct
IFMK.US	iFresh Inc	20190524	1.05	1.12	1.02	1.09	88394	1.09	up	up	correct
IFRX.US	InflaRx N.V	20190524	42.99	42.99	33.31	35.11	556022	35.11	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190524	10.12	10.12	10.12	10.12	0	9.6031
IGICW.US	International General Insurance Holdings Ltd	20190524	0.33	0.33	0.32	0.32	2000	0.32	down	down	correct
III.US	Information Services Group Inc	20190524	3.24	3.3	3.135	3.26	112873	3.2174	up	up	correct
IIIV.US	i3 Verticals Inc	20190524	25.84	26.37	25.05	26.01	34172	26.01	up	up	correct
IIN.US	IntriCon Corporation	20190524	24.75	25.03	24.2	24.94	63079	24.94	up	up	correct
IIVI.US	II	20190524	32.21	32.86	31.98	32.67	708253	32.67	up	up	correct
IKNX.US	IKONICS Corporation	20190524	7.74	7.9867	7.7	7.889	835	7.889	up	up	correct
ILMN.US	Illumina Inc	20190524	311.64	315.5	311.64	312.45	599871	312.45	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190524	19.5	19.66	19.37	19.6	332447	17.1247	up	up	correct
IMAC.US	IMAC Holdings Inc	20190524	4.2	4.3287	4.0502	4.0502	7250	4.0502	down	down	correct
IMBI.US	iMedia Brands Inc	20190524	0.4398	0.47	0.4242	0.453	473208	4.53	up	up	correct
IMGN.US	ImmunoGen Inc	20190524	1.93	1.99	1.88	1.99	3730026	1.99	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20190524	30.66	31.39	30.49	31.12	46493	29.9794	up	down	incorrect
IMMP.US	Immutep Limited	20190524	1.9101	2	1.8942	1.99	14891	1.99	up	up	correct
IMMR.US	Immersion Corporation	20190524	7.74	7.815	7.61	7.67	179148	7.67	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190524	14.91	15.07	14.53	14.83	7882	12.953	down	up	incorrect
IMRN.US	Immuron Limited	20190524	3.75	3.75	3.4994	3.66	123796	3.66	down	down	correct
IMRNW.US	Immuron Ltd	20190524	1.6093	1.98	1.5868	1.98	5651	1.98	up	up	correct
IMTE.US	Integrated Media Technology Limited	20190524	7.6809	7.6809	7.65	7.65	1098	7.65	down	down	correct
IMUX.US	Immunic Inc	20190524	9.17	11.449	8.79	11.09	126951	11.09	up	up	correct
IMV.US	IMV Inc	20190524	4.03	4.04	3.9106	3.99	5457	3.99	down	down	correct
IMXI.US	International Money Express Inc	20190524	13.44	13.8118	13.08	13.62	60357	13.62	up	up	correct
INBK.US	First Internet Bancorp	20190524	21.3	21.87	21.1	21.84	22072	21.2481	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20190524	2.06	2.06	2.06	2.06	1000	2.06
INCY.US	Incyte Corporation	20190524	80.79	82.31	80.26	81.75	1465863	81.75	up	down	incorrect
INDB.US	Independent Bank Corp	20190524	73.95	75.21	73.9	75.07	62793	69.934	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190524	412	436.8	412	426.4	3953	426.4	up	up	correct
INDT.US	INDUS Realty Trust Inc	20190524	37.55	37.8	37.52	37.8	800	36.1327	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190524	1.46	1.48	1.4	1.43	73908	1.43	down	down	correct
INFN.US	Infinera Corporation	20190524	3.11	3.17	3.06	3.15	2136357	3.15	up	up	correct
INGN.US	Inogen Inc	20190524	66.39	67.24	65.51	66	426241	66	down	up	incorrect
INMB.US	INmune Bio Inc	20190524	10.95	10.95	9.5701	10.801	27144	10.801	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20190524	3.22	3.31	3.18	3.26	687664	3.26	up	up	correct
INOD.US	Innodata Inc	20190524	1.03	1.03	1.01	1.01	3105	1.01	down	down	correct
INOV.US	Inovalon Holdings Inc	20190524	14.12	14.34	14.06	14.17	143079	14.17	up	up	correct
INPX.US	Inpixon	20190524	0.762	0.85	0.75	0.83	8607	37.35	up	up	correct
INSE.US	Inspired Entertainment Inc	20190524	7.42	7.67	7.4001	7.6	11329	7.6	up	up	correct
INSG.US	Inseego Corp	20190524	5.46	5.48	5.24	5.28	1005126	5.28	down	down	correct
INSM.US	Insmed Incorporated	20190524	25.88	26.46	25.82	26.33	813271	26.33	up	up	correct
INTC.US	Intel Corporation	20190524	44.59	45.05	44.49	44.57	27168066	41.8763	down	down	correct
INTG.US	The InterGroup Corporation	20190524	30.3697	30.5	29.96	30.5	3298	30.5	up	up	correct
INTU.US	Intuit Inc	20190524	251.24	258.4	248.6501	257.48	2702983	253.6327	up	up	correct
INTZ.US	Intrusion Inc	20190524	4.5	4.51	4.35	4.4	8077	4.4	down	down	correct
INVA.US	Innoviva Inc	20190524	14.45	14.66	14.36	14.51	1145425	14.51	up	down	incorrect
INVE.US	Identiv Inc	20190524	5.05	5.05	4.91	4.98	16902	4.98	down	up	incorrect
INVO.US	INVO Bioscience Inc	20190524	0.365	0.365	0.3333	0.3521	507	11.2678	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20190524	1.182	1.182	1.182	1.182	1500	1.182
IONS.US	Ionis Pharmaceuticals Inc	20190524	67.63	68.74	63.8	64.72	2588017	64.72	down	down	correct
IOSP.US	Innospec Inc	20190524	79.8	81.55	79.45	81.36	165865	78.8034	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190524	17.61	17.96	17	17.25	1743142	17.25	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190524	0.524	0.5439	0.505	0.5114	6793	0.5114	down	down	correct
IPAR.US	Inter Parfums Inc	20190524	67.13	67.44	66.05	66.3	54824	64.1683	down	down	correct
IPDN.US	Professional Diversity Network Inc	20190524	3.03	3.3733	2.84	3.25	13500	3.25	up	up	correct
IPGP.US	IPG Photonics Corporation	20190524	131.9	132.48	130.95	131.01	322383	131.01	down	down	correct
IPLDP.US	Interstate Power and Light Company	20190524	25.63	25.65	25.54	25.65	6300	22.3708	up	up	correct
IPWR.US	Ideal Power Inc	20190524	0.39	0.44	0.39	0.403	49753	4.03	up	up	correct
IQ.US	iQIYI Inc	20190524	19.17	19.4	18.6601	18.7	5966983	18.7	down	down	correct
IRBT.US	iRobot Corporation	20190524	89.6	91	88.57	88.73	314604	88.73	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190524	17.4232	17.4232	17.4199	17.4199	1212	12.4269	down	down	correct
IRDM.US	Iridium Communications Inc	20190524	22.52	23.1896	22.5	22.62	562584	22.62	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190524	63.2	64.8	62.6	64	6182	64	up	up	correct
IRIX.US	IRIDEX Corporation	20190524	5.33	5.64	5.1901	5.61	45027	5.61	up	up	correct
IRMD.US	IRadimed Corporation	20190524	21.39	22.35	21.39	21.79	44831	21.79	up	up	correct
IRTC.US	iRhythm Technologies Inc	20190524	66.91	69.09	66.14	68.62	223722	68.62	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190524	11.16	11.39	10.835	11.08	917062	11.08	down	down	correct
ISBC.US	Investors Bancorp Inc	20190524	10.61	10.68	10.46	10.58	1901940	9.4543	down	down	correct
ISEE.US	IVERIC bio Inc	20190524	1.34	1.36	1.31	1.33	189569	1.33	down	down	correct
ISIG.US	Insignia Systems Inc	20190524	1.1	1.13	1.1	1.125	523	7.875	up	up	correct
ISRG.US	Intuitive Surgical Inc	20190524	475.39	478.9	471.63	476.53	774827	158.8433	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190524	4.4101	4.57	4.4101	4.45	17799	3.8268	up	up	correct
ISTR.US	Investar Holding Corporation	20190524	23.88	24.05	23.6376	24.04	4133	23.1964	up	down	incorrect
ITCI.US	Intra	20190524	13.36	13.61	13.36	13.47	223229	13.47	up	up	correct
ITI.US	Iteris Inc	20190524	5.13	5.29	5.13	5.21	37105	5.21	up	up	correct
ITIC.US	Investors Title Company	20190524	159.14	160	158	159.85	2266	125.4343	up	up	correct
ITMR.US	Itamar Medical Ltd	20190524	9.49	9.8	9.25	9.45	2307	9.45	down	down	correct
ITRI.US	Itron Inc	20190524	56.98	57.67	56.7	57.35	193315	57.35	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190524	6.7	6.7	6.26	6.26	2502	6.26	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20190524	33.14	33.14	32.7	32.98	20694	30.4455	down	down	correct
IVAC.US	Intevac Inc	20190524	5.5	5.64	5.21	5.51	23582	5.51	up	up	correct
IZEA.US	IZEA Worldwide Inc	20190524	0.595	0.6149	0.5701	0.6148	56883	0.6148	up	down	incorrect
JACK.US	Jack in the Box Inc	20190524	80.84	81.19	79.79	80.38	564679	76.7045	down	down	correct
JAGX.US	Jaguar Health Inc	20190524	0.1721	0.1805	0.1701	0.1711	3284457	35.931	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190524	0.78	0.85	0.78	0.85	5232	8.5	up	up	correct
JAN.US	JanOne Inc	20190524	5.12	5.5	5.08	5.5	110501	5.5	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190524	138.22	138.87	135.85	136.76	544443	136.76	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20190524	91.38	91.57	88.71	89.26	1463681	87.3962	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20190524	17.65	17.8	17.38	17.47	2807694	17.47	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190524	77.42	79.58	77.04	77.68	47785	69.4528	up	up	correct
JCS.US	Communications Systems Inc	20190524	2.86	2.8748	2.73	2.78	9691	1.6075	down	down	correct
JCTCF.US	Jewett	20190524	7.45	7.82	7.41	7.82	5220	7.82	up	up	correct
JD.US	JD.com Inc	20190524	27.08	27.22	26.17	26.32	17438250	26.32	down	down	correct
JFIN.US	Jiayin Group Inc	20190524	11.47	11.55	11	11	21182	11	down	down	correct
JG.US	Aurora Mobile Limited	20190524	8.51	8.6	7.83	8.01	51252	8.01	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20190524	163.23	165.005	160.96	162.58	50090	156.0019	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20190524	133.41	134.65	131.9189	132.49	348677	128.8689	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190524	4.94	5.23	4.94	5.18	121815	5.18	up	up	correct
JOBS.US	51job Inc	20190524	69.07	69.83	67.175	68.11	241651	68.11	down	down	correct
JOUT.US	Johnson Outdoors Inc	20190524	80.63	83.5342	78.02	78.7	37702	77.0096	down	up	incorrect
JRJC.US	China Finance Online Co. Limited	20190524	0.8991	0.9	0.8626	0.88	12896	8.8	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20190524	7.09	7.09	7	7.04	5079	6.4811	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20190524	45.19	45.2	44.79	44.92	94066	41.2969	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20190524	21.73	21.75	21.51	21.69	11188	18.4693	down	down	correct
JVA.US	Coffee Holding Co. Inc	20190524	4.45	4.52	4.31	4.42	40075	4.42	down	up	incorrect
JYNT.US	The Joint Corp	20190524	15.91	16.7	15.88	16.44	281478	16.44	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20190524	5.92	5.98	5.7931	5.94	86429	5.94	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20190524	91.83	92.71	90.56	91.93	216337	85.8983	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20190524	23.58	24.195	23.4	23.89	254729	23.89	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190524	0.0792	0.144	0.0792	0.144	2737	0.144	up	down	incorrect
KBAL.US	Kimball International Inc	20190524	16.39	16.4	16.08	16.23	51817	15.0174	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190524	2.15	2.21	2.15	2.17	584335	2.17	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20190524	15.7	16.1	15.2	16	57880	16	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190524	29	29.41	28.905	29.21	2209807	27.7092	up	up	correct
KE.US	Kimball Electronics Inc	20190524	16.09	16.1	15.955	16.01	38197	16.01	down	down	correct
KELYA.US	Kelly Services Inc	20190524	24.3	24.51	24.19	24.34	261083	23.9692	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190524	21.75	21.75	21.6176	21.75	2269	21.2921
KERN.US	Akerna Corp	20190524	10.22	10.22	10.2	10.21	4683	10.21	down	up	incorrect
KERNW.US	Akerna Corp	20190524	0.45	0.7	0.45	0.7	15333	0.7	up	up	correct
KFRC.US	Kforce Inc	20190524	36.59	36.71	36.31	36.64	142090	34.7107	up	up	correct
KHC.US	The Kraft Heinz Company	20190524	31.62	31.73	31.03	31.11	8284098	27.1335	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190524	39.74	40.98	39.05	39.92	45982	39.92	up	down	incorrect
KINS.US	Kingstone Companies Inc	20190524	9.56	9.9125	9.51	9.59	66201	8.8441	up	up	correct
KIRK.US	Kirkland's Inc	20190524	4.55	4.75	4.55	4.58	287428	4.58	up	up	correct
KLAC.US	KLA Corporation	20190524	105.16	105.73	103.66	103.81	1007397	99.7533	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20190524	16.79	17.82	16.09	17.59	19037	17.59	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190524	19.2	19.39	19.04	19.06	280490	18.1944	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20190524	22.85	22.85	21.82	22.67	166249	113.35	down	down	correct
KMDA.US	Kamada Ltd	20190524	5.66	5.73	5.6325	5.68	26144	5.68	up	down	incorrect
KMPH.US	KemPharm Inc	20190524	1.7	1.74	1.66	1.69	3969	27.04	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190524	4.83	5.04	4.83	4.98	131131	4.98	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190524	15.25	15.72	15.12	15.67	35888	15.67	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190524	83.55	85.59	83.55	85.4	37930	84.8374	up	up	correct
KOD.US	Kodiak Sciences Inc	20190524	10	10.13	9.425	9.53	55505	9.53	down	up	incorrect
KOPN.US	Kopin Corporation	20190524	1.16	1.27	1.1302	1.26	713087	1.26	up	up	correct
KOR.US	Corvus Gold Inc	20190524	1.48	1.48	1.46	1.46	12537	1.46	down	down	correct
KOSS.US	Koss Corporation	20190524	2.1	2.1	2.1	2.1	1	2.1
KPRX.US	Kiora Pharmaceuticals Inc	20190524	3.315	3.45	3.24	3.45	11960	3.45	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20190524	6.1	6.28	5.7552	6.19	2194152	6.19	up	up	correct
KRMD.US	Repro Med Systems Inc	20190524	1.65	1.7	1.6	1.7	32034	1.7	up	up	correct
KRNT.US	Kornit Digital Ltd	20190524	26.81	27	26.27	26.5	110062	26.5	down	down	correct
KRNY.US	Kearny Financial Corp	20190524	13.6	13.82	13.6	13.79	223673	12.726	up	up	correct
KRYS.US	Krystal Biotech Inc	20190524	32.15	35.19	31.34	32.44	130226	32.44	up	up	correct
KSPN.US	Kaspien Holdings Inc	20190524	0.33	0.36	0.33	0.33	12848	6.6
KTCC.US	Key Tronic Corporation	20190524	5.19	5.3479	5.13	5.23	8986	5.23	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190524	21.58	22	21.03	21.86	3059810	21.86	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190524	2	2.0899	1.65	1.86	168549	1.86	down	down	correct
KURA.US	Kura Oncology Inc	20190524	16.78	17.26	16.15	17.13	244511	17.13	up	down	incorrect
KVHI.US	KVH Industries Inc	20190524	9.74	9.8	9.61	9.67	13670	9.67	down	down	correct
KXIN.US	Kaixin Auto Holdings	20190524	2.87	2.91	2.4	2.71	88382	2.71	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20190524	2.91	3.073	2.91	3.0363	855	3.0363	up	up	correct
KZR.US	Kezar Life Sciences Inc	20190524	17.12	17.345	16.1222	16.89	220326	16.89	down	down	correct
LAKE.US	Lakeland Industries Inc	20190524	12.15	12.2499	12.08	12.13	4121	12.13	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190524	80.99	81.67	80.48	81.31	139138	72.8249	up	up	correct
LANC.US	Lancaster Colony Corporation	20190524	146.05	146.52	144.4	146	115256	139.1312	down	up	incorrect
LAND.US	Gladstone Land Corporation	20190524	12.68	12.72	12.6275	12.69	71312	11.6087	up	up	correct
LARK.US	Landmark Bancorp Inc	20190524	21.8322	21.8322	21.5873	21.6146	4847	18.0272	down	down	correct
LASR.US	nLIGHT Inc	20190524	19.79	19.99	19.4	19.63	194802	19.63	down	up	incorrect
LAUR.US	Laureate Education Inc	20190524	16.5	16.595	16.41	16.49	501335	9.2727	down	down	correct
LAWS.US	Lawson Products Inc	20190524	37.65	38.58	37.305	38.33	20171	38.33	up	up	correct
LAZY.US	Lazydays Holdings Inc	20190524	5.3	5.32	5.18	5.2	4530	5.2	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20190524	15.95	16.11	15.95	16.08	57898	14.6982	up	up	correct
LBC.US	Luther Burbank Corporation	20190524	10.05	10.29	10.02	10.14	93758	9.5291	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190524	99.79	100.23	99.21	99.4	86648	99.4	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20190524	99.7	100.33	99.28	99.48	633613	99.48	down	down	correct
LBTYA.US	Liberty Global plc	20190524	25.24	25.44	24.84	24.91	1595639	24.91	down	down	correct
LBTYK.US	Liberty Global plc	20190524	24.75	24.89	24.31	24.41	2593233	24.41	down	down	correct
LCNB.US	LCNB Corp	20190524	17.25	17.25	16.95	17.24	24776	15.2854	down	up	incorrect
LCRDX.US	LCRDX	20190524	10.06	10.06	10.06	10.06	0	8.6415
LCUT.US	Lifetime Brands Inc	20190524	8.5	9.58	8.45	8.49	44626	8.1502	down	down	correct
LE.US	Lands' End Inc	20190524	14.77	14.78	14.11	14.3	122207	14.3	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20190524	78.06	78.65	77.295	77.41	213006	73.545	down	down	correct
LEDS.US	SemiLEDs Corporation	20190524	2.912	2.96	2.81	2.84	13050	2.84	down	down	correct
LEE.US	Lee Enterprises Incorporated	20190524	2.91	2.99	2.91	2.93	153993	29.3	up	up	correct
LEGH.US	Legacy Housing Corporation	20190524	12.58	13.05	12.5655	12.92	27144	12.92	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190524	10.2	10.2	10.2	10.2	0	34.1215
LEVL.US	Level One Bancorp Inc	20190524	24.51	25.27	24.11	24.89	8257	24.327	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20190524	0.91	0.95	0.89	0.89	3549	26.7	down	down	correct
LFMD.US	LifeMD Inc	20190524	0.715	0.75	0.715	0.75	1400	0.75	up	up	correct
LFUS.US	Littelfuse Inc	20190524	168.58	169.46	165.94	167.59	130449	163.7426	down	down	correct
LFVN.US	LifeVantage Corporation	20190524	11.12	11.24	11.04	11.21	43640	11.21	up	down	incorrect
LGIH.US	LGI Homes Inc	20190524	69.27	71.41	69.255	71.12	152737	71.12	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190524	112.63	114.23	111.825	113.38	184957	113.38	up	up	correct
LGO.US	Largo Resources Ltd	20190524	1.26	1.26	1.17	1.2	113533	12	down	down	correct
LHCG.US	LHC Group Inc	20190524	114.23	116.485	114.0363	114.49	211714	114.49	up	up	correct
LIFE.US	aTyr Pharma Inc	20190524	0.44	0.45	0.42	0.4395	113443	6.153	down	down	correct
LILA.US	Liberty Latin America Ltd	20190524	17.47	17.59	17.3407	17.4	103963	16.3996	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190524	17.52	17.58	17.305	17.35	173441	16.3371	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190524	2.899	2.9	2.7	2.73	13095	2.73	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190524	16.52	17.04	16.29	16.51	212895	16.51	down	down	correct
LIQT.US	LiqTech International Inc	20190524	9	9.36	9	9.13	118433	9.13	up	up	correct
LITE.US	Lumentum Holdings Inc	20190524	44.72	45.3	44.2	44.41	833353	44.41	down	down	correct
LIVE.US	Live Ventures Incorporated	20190524	7.15	7.45	7.15	7.45	9187	7.45	up	up	correct
LIVN.US	LivaNova PLC	20190524	71.51	72.48	71.51	72.27	306735	72.27	up	up	correct
LIVX.US	LiveXLive Media Inc	20190524	4.089	4.2	4.05	4.11	38771	4.11	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20190524	1.15	1.17	1.15	1.17	433	7.02	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20190524	5.54	5.73	5.42	5.5	360104	5.5	down	down	correct
LKCO.US	Luokung Technology Corp	20190524	6.669	6.67	6.35	6.65	54202	6.65	down	down	correct
LKFN.US	Lakeland Financial Corporation	20190524	45.77	46.17	45.7	46.12	37198	43.2881	up	down	incorrect
LKQ.US	LKQ Corporation	20190524	26.63	26.72	26.43	26.54	2480418	26.4247	down	down	correct
LLNW.US	Limelight Networks Inc	20190524	3.23	3.25	3.18	3.21	688769	3.21	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20190524	26.38	26.88	26.05	26.62	60127	25.9236	up	down	incorrect
LMB.US	Limbach Holdings Inc	20190524	10.1	10.25	9.86	10	85506	10	down	down	correct
LMFA.US	LM Funding America Inc	20190524	1.27	1.3031	1.26	1.27	25309	6.35
LMNL.US	Liminal BioSciences Inc	20190524	0.0387	0.0387	0.0271	0.0375	31	37.48	down	down	correct
LMNR.US	Limoneira Company	20190524	19.07	19.31	19.04	19.18	23749	18.2288	up	down	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20190524	15.9	16.11	15.87	16.01	59017	13.3509	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190524	24.9	25.1	24.75	25.1	9240	21.0896	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190524	25.26	25.3547	25.2	25.2852	3841	20.7319	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190524	25.88	25.88	25.69	25.7413	4293	20.9849	down	down	correct
LMST.US	Limestone Bancorp Inc	20190524	15.03	15.135	15.02	15.03	2236	15.03
LNDC.US	Landec Corporation	20190524	9.35	9.5	9.23	9.42	151831	9.42	up	up	correct
LNT.US	Alliant Energy Corporation	20190524	48.88	49.08	48.66	48.72	695607	45.3688	down	down	correct
LNTH.US	Lantheus Holdings Inc	20190524	24.42	24.79	24.18	24.73	870895	24.73	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190524	6.1097	6.1399	6.05	6.05	11234	4.9496	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190524	16.28	16.43	16.08	16.24	109484	16.0646	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190524	10.82	10.89	10.65	10.82	258268	10.82
LOGC.US	LogicBio Therapeutics Inc	20190524	14.7	16.5495	14.7	16.21	62732	16.21	up	up	correct
LOGI.US	Logitech International S.A	20190524	37.3	37.47	36.94	37.15	134010	35.699	down	down	correct
LOOP.US	Loop Industries Inc	20190524	6.82	7.36	6.51	7.35	38222	7.35	up	up	correct
LOPE.US	Grand Canyon Education Inc	20190524	117.46	118.82	117.01	118.21	333590	118.21	up	up	correct
LORL.US	Loral Space & Communications Inc	20190524	35.69	35.755	35.2	35.51	20361	25.8071	down	down	correct
LOVE.US	The Lovesac Company	20190524	36.41	37.15	35.23	36.25	216884	36.25	down	down	correct
LPCN.US	Lipocine Inc	20190524	1.55	1.64	1.55	1.57	52939	1.57	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20190524	84.5	85.58	84.5	84.91	579864	82.6525	up	up	correct
LPSN.US	LivePerson Inc	20190524	28.39	29	28.3	28.78	523713	28.78	up	up	correct
LPTH.US	LightPath Technologies Inc	20190524	1.1	1.1	1.03	1.04	67233	1.04	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190524	1.53	1.5623	1.51	1.525	117625	1.525	down	down	correct
LQDA.US	Liquidia Corporation	20190524	9.67	9.69	9.32	9.48	26629	9.48	down	up	incorrect
LQDT.US	Liquidity Services Inc	20190524	6.17	6.2798	6.16	6.21	51973	6.21	up	up	correct
LRCX.US	Lam Research Corporation	20190524	186.78	187.98	181.7	181.9	2138202	174.6769	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20190524	9.02	9.03	8.84	8.88	67886	5.4148	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20190524	2.65	2.8269	2.63	2.66	16727	31.92	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20190524	11.86	12.06	11.77	11.97	945390	11.97	up	up	correct
LSTR.US	Landstar System Inc	20190524	103.91	104.55	102.115	103.3	286127	98.5366	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20190524	37.21	37.62	36.86	37.1	331421	37.1	down	up	incorrect
LSXMK.US	The Liberty SiriusXM Group	20190524	37.36	37.81	37.02	37.29	669619	36.6822	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20190524	7.27	7.27	7.27	7.27	0	6.175
LTBR.US	Lightbridge Corporation	20190524	0.9	0.9	0.79	0.815	1533039	9.78	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20190524	7.03	7.03	7.03	7.03	0	5.9621
LTIFX.US	LTIFX	20190524	7.29	7.29	7.29	7.29	0	7.29
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190524	11.99	12.01	11.75	11.79	225621	11.79	down	down	correct
LTRX.US	Lantronix Inc	20190524	3.5	3.62	3.4	3.62	84875	3.62	up	up	correct
LULU.US	Lululemon Athletica Inc	20190524	171.17	173.24	170.55	172.78	1509568	172.78	up	up	correct
LUMO.US	Lumos Pharma Inc	20190524	1.8	1.9	1.78	1.89	676509	17.01	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20190524	4.41	4.49	4.3	4.35	110561	4.35	down	down	correct
LVO.US	LiveOne Inc	20190524	4.089	4.2	4.05	4.11	38800	4.11	up	up	correct
LVOX.US	LiveVox Holding Inc	20190524	9.7	9.7	9.7	9.7	0	9.7
LVOXU.US	LiveVox Holdings Inc Unit	20190524	10.05	10.07	10.05	10.07	17771	10.07	up	down	incorrect
LWAY.US	Lifeway Foods Inc	20190524	2.42	2.42	2.2	2.22	18871	2.22	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190524	0.85	0.86	0.85	0.86	48740	0.86	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20190524	12.14	12.47	12.11	12.33	927359	12.33	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190524	5.79	5.96	5.76	5.92	499369	5.92	up	down	incorrect
LYFT.US	Lyft Inc	20190524	58.5	58.79	56.61	57.1	2412541	57.1	down	down	correct
LYL.US	Dragon Victory International Limited	20190524	1.06	1.21	1.0151	1.0699	24703	1.0699	up	up	correct
LYTS.US	LSI Industries Inc	20190524	3.55	3.61	3.5	3.54	39221	3.2893	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190524	6.33	6.33	6.1701	6.23	4091	4.3554	down	up	incorrect
MANH.US	Manhattan Associates Inc	20190524	66.08	66.55	65.21	66.01	245102	66.01	down	down	correct
MANT.US	ManTech International Corporation	20190524	61.55	62.14	61.01	61.55	216190	58.6734
MAR.US	Marriott International Inc	20190524	124.63	125.74	124.38	125	1357083	123.604	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190524	2.86	3.0199	2.85	2.98	125659	2.98	up	up	correct
MARK.US	Remark Holdings Inc	20190524	1.02	1.07	1.02	1.04	85387	1.04	up	up	correct
MARPS.US	Marine Petroleum Trust	20190524	2.4	2.43	2.4	2.43	1003	1.9242	up	up	correct
MASI.US	Masimo Corporation	20190524	138.71	139.74	137.66	138.97	449645	138.97	up	up	correct
MAT.US	Mattel Inc	20190524	11.01	11.14	10.92	10.94	3923045	10.94	down	down	correct
MATW.US	Matthews International Corporation	20190524	35.06	35.2	34.37	34.85	77763	32.7649	down	down	correct
MAYS.US	J.W. Mays Inc	20190524	37.02	37.02	36.8	36.8	673	36.8	down	down	correct
MBCN.US	Middlefield Banc Corp	20190524	39.5	40.32	39.4	40.2	4881	18.6042	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20190524	1.7	1.78	1.62	1.65	66572	1.65	down	down	correct
MBIN.US	Merchants Bancorp	20190524	21.27	21.67	21.19	21.65	11817	20.8506	up	up	correct
MBINP.US	Merchants Bancorp	20190524	26.927	26.927	26.9	26.9	500	22.4484	down	down	correct
MBIO.US	Mustang Bio Inc	20190524	3.42	3.59	3.25	3.42	328473	3.42
MBOT.US	Microbot Medical Inc	20190524	5.71	6.1401	5.71	5.97	25662	5.97	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190524	1.12	1.14	1.08	1.11	72647	6.66	down	down	correct
MBUU.US	Malibu Boats Inc	20190524	39.17	39.17	36.78	37.63	436191	37.63	down	down	correct
MBWM.US	Mercantile Bank Corporation	20190524	31.46	32.2	31.4337	32.15	20919	28.8798	up	up	correct
MCBC.US	Macatawa Bank Corporation	20190524	10.29	10.53	10.16	10.48	21211	9.5771	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190524	13.07	13.07	13.07	13.07	0	11.1882
MCFT.US	MasterCraft Boat Holdings Inc	20190524	22.39	22.39	21.4	21.7	308441	21.7	down	down	correct
MCHP.US	Microchip Technology Incorporated	20190524	82.14	82.81	80.37	80.42	3570784	38.9014	down	down	correct
MCHX.US	Marchex Inc	20190524	5.11	5.115	4.8	5.08	168043	5.08	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190524	4.13	4.41	3.95	3.97	102299	3.97	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20190524	43.71	44.2	43.5	43.88	21755	43.88	up	up	correct
MDB.US	MongoDB Inc	20190524	140	143.8	139.62	139.77	680261	139.77	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20190524	99.24	102.62	97.51	98.36	125044	98.36	down	down	correct
MDGS.US	Medigus Ltd	20190524	2.71	2.71	2.71	2.71	287	2.71
MDJH.US	MDJM Ltd	20190524	2.35	2.94	2.33	2.61	5940	2.61	up	up	correct
MDLZ.US	Mondelez International Inc	20190524	52.22	52.38	52.08	52.13	4241047	49.393	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20190524	4.5	4.87	4.3	4.34	24570	3.607	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190524	10.13	10.28	10.06	10.19	1567229	10.19	up	up	correct
MDVL.US	Medavail Holdings Inc	20190524	1.23	1.31	1.23	1.3	12682	15.6	up	up	correct
MDWD.US	MediWound Ltd	20190524	4.08	4.415	4.08	4.11	24555	4.11	up	up	correct
MDXG.US	MiMedx Group Inc	20190524	3.045	3.23	2.92	3.2	979901	3.2	up	up	correct
MEDP.US	Medpace Holdings Inc	20190524	56.97	57.78	55.9	56.02	376185	56.02	down	up	incorrect
MEIP.US	MEI Pharma Inc	20190524	3.06	3.16	3	3.11	78102	3.11	up	up	correct
MELI.US	MercadoLibre Inc	20190524	584.44	595.68	584	592.55	512636	592.55	up	down	incorrect
MEOH.US	Methanex Corporation	20190524	44.99	45.27	44.44	45.13	216148	42.3252	up	up	correct
MERC.US	Mercer International Inc	20190524	14.51	14.75	14.37	14.63	676223	13.2772	up	up	correct
MESA.US	Mesa Air Group Inc	20190524	8.98	9.175	8.89	9.08	150418	9.08	up	up	correct
MESO.US	Mesoblast Limited	20190524	5.11	5.16	5.06	5.08	8381	5.08	down	down	correct
METC.US	Ramaco Resources Inc	20190524	6.22	6.3	6.075	6.2	47548	6.2	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20190524	1.29	1.3873	1.26	1.2699	45482	2.5398	down	up	incorrect
MFIN.US	Medallion Financial Corp	20190524	6.46	6.78	6.45	6.69	102240	6.69	up	up	correct
MGEE.US	MGE Energy Inc	20190524	71.24	71.96	70.645	70.84	62062	67.0164	down	down	correct
MGI.US	MoneyGram International Inc	20190524	1.85	1.86	1.71	1.72	431761	1.72	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20190524	8.01	8.68	8.01	8.68	17830	8.1739	up	up	correct
MGLN.US	Magellan Health Inc	20190524	67.61	68.41	66.925	67.52	112406	67.52	down	up	incorrect
MGNI.US	Magnite Inc	20190524	5.88	5.955	5.78	5.79	413811	5.79	down	up	incorrect
MGNX.US	MacroGenics Inc	20190524	18.63	19.0448	18.44	18.85	543261	18.85	up	up	correct
MGPI.US	MGP Ingredients Inc	20190524	63.92	64.59	63.05	64.31	115348	62.7189	up	down	incorrect
MGRC.US	McGrath RentCorp	20190524	57.11	57.8	56.82	57.71	226337	54.3106	up	down	incorrect
MGTA.US	Magenta Therapeutics Inc	20190524	17.48	17.89	16.79	16.97	57096	16.97	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20190524	23.87	24.6451	23.62	24.35	136565	24.35	up	up	correct
MHLD.US	Maiden Holdings Ltd	20190524	0.6	0.6314	0.6	0.625	151768	0.625	up	up	correct
MICT.US	MICT Inc	20190524	0.95	0.98	0.83	0.9169	92364	0.9169	down	up	incorrect
MIDD.US	The Middleby Corporation	20190524	137.96	138.75	137.12	137.78	216272	137.78	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190524	0.51	0.7199	0.43	0.7	30400	0.7	up	up	correct
MIME.US	Mimecast Limited	20190524	45.84	46.51	45.43	46.04	239874	46.04	up	up	correct
MIND.US	MIND Technology Inc	20190524	3.65	3.76	3.43	3.72	14093	3.72	up	up	correct
MINDP.US	MIND Technology Inc	20190524	24.41	24.5508	24.39	24.41	2200	19.0062
MINM.US	Minim Inc. Common Stock	20190524	1	1	1	1	400	1
MIST.US	Milestone Pharmaceuticals Inc	20190524	19.65	20.8	19.62	19.86	11633	19.86	up	up	correct
MITK.US	Mitek Systems Inc	20190524	10.09	10.17	9.9	9.92	248231	9.92	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190524	12.98	13	12.16	12.16	811	12.16	down	down	correct
MKSI.US	MKS Instruments Inc	20190524	74.76	75.31	74.25	74.36	410672	73.2321	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20190524	292.29	294.93	287.8	288.32	375976	284.3883	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190524	252.14	256	250.8	252	71555	250.2729	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190524	20.78	20.95	20.51	20.55	1912300	20.0557	down	up	incorrect
MLHR.US	Herman Miller Inc	20190524	37.28	37.77	37.08	37.64	313488	36.2242	up	up	correct
MLKN.US	MillerKnoll Inc	20190524	37.28	37.77	37.08	37.64	313488	36.0623	up	up	correct
MLVF.US	Malvern Bancorp Inc	20190524	20.04	20.31	20.04	20.3	2966	20.3	up	up	correct
MMAT.US	Meta Materials Inc	20190524	2.22	2.32	2.16	2.26	57550	2.26	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20190524	7.54	7.54	7.05	7.13	242878	6.0952	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190524	0.604	0.604	0.5803	0.59	753	0.59	down	down	correct
MMSI.US	Merit Medical Systems Inc	20190524	52.37	53.38	52.02	52.75	236204	52.75	up	up	correct
MMYT.US	MakeMyTrip Limited	20190524	24.33	24.6	23.84	24.01	120158	24.01	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20190524	2.19	2.2	2.16	2.19	18340	1.7738
MNDT.US	Mandiant Inc.	20190524	14.34	14.47	14.23	14.36	3224340	14.36	up	up	correct
MNKD.US	MannKind Corporation	20190524	1.22	1.26	1.15	1.17	2187166	1.17	down	up	incorrect
MNOV.US	MediciNova Inc	20190524	11.36	11.51	11.27	11.48	66066	11.48	up	up	correct
MNRO.US	Monro Inc	20190524	83.02	84.52	81.75	82.55	240348	79.148	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20190524	24.18	24.3	23.5	23.65	9789	23.65	down	down	correct
MNST.US	Monster Beverage Corporation	20190524	63.34	63.69	62.75	63.42	1411781	63.42	up	up	correct
MNTV.US	Momentive Global Inc	20190524	17.05	17.4	16.93	17.1	1170352	17.1	up	up	correct
MNTX.US	Manitex International Inc	20190524	6.57	6.58	6.3384	6.45	37231	6.45	down	down	correct
MODV.US	ModivCare Inc	20190524	65.42	66.45	65.42	66.34	29923	64.4495	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20190524	28.39	28.45	27.75	28.14	26829	25.9311	down	down	correct
MOGO.US	Mogo Inc	20190524	3.6	3.7812	3.6	3.7688	10326	3.7688	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190524	16.04	16.04	15.52	15.9	5261	15.9	down	down	correct
MOMO.US	Momo Inc	20190524	27.09	27.13	25.69	26.02	4886302	24.0827	down	down	correct
MOR.US	MorphoSys AG	20190524	26.13	26.45	26.07	26.41	46301	26.41	up	up	correct
MORN.US	Morningstar Inc	20190524	136.03	137.02	135.26	136.58	62297	134.2511	up	up	correct
MOSY.US	MoSys Inc	20190524	4	4.3	3.7	3.9928	138472	3.9928	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190524	3.41	3.7466	3.35	3.36	41841	3.36	down	down	correct
MOXC.US	Moxian Inc	20190524	1.407	1.41	1.31	1.32	16994	1.32	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20190524	19.13	19.78	18.96	19.32	107470	19.32	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190524	23.43	23.94	22.9	23.94	23948	22.0502	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20190524	119.73	120.92	119.05	119.34	161461	116.8602	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20190524	7.09	7.32	7.02	7.02	22926	7.02	down	down	correct
MRBK.US	Meridian Corporation	20190524	16.95	17.25	16.92	16.92	457	15.699	down	down	correct
MRCC.US	Monroe Capital Corporation	20190524	12.16	12.17	12.05	12.15	37345	8.7905	down	down	correct
MRCY.US	Mercury Systems Inc	20190524	69.01	69.88	68.65	69.12	736958	69.12	up	up	correct
MREO.US	Mereo BioPharma Group plc	20190524	4.4152	4.75	4.33	4.7	26725	4.7	up	up	correct
MRIN.US	Marin Software Incorporated	20190524	2.99	3.06	2.9003	2.95	15881	2.95	down	down	correct
MRKR.US	Marker Therapeutics Inc	20190524	5.8	5.9634	5.75	5.84	207557	5.84	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20190524	24	24	22.895	23.47	14869	21.2327	down	down	correct
MRNA.US	Moderna Inc	20190524	21.56	22	21.41	21.83	743997	21.83	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190524	4.24	4.49	4.16	4.37	104996	17.48	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20190524	5.01	5.23	4.52	4.95	115969	4.95	down	down	correct
MRTN.US	Marten Transport Ltd	20190524	18.93	19.085	18.78	18.99	345187	11.3499	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190524	75.1	77.33	75.1	76.74	403061	76.74	up	up	correct
MRUS.US	Merus N.V	20190524	13.53	13.55	12.71	13.1388	13481	13.1388	down	down	correct
MRVL.US	Marvell Technology Inc	20190524	22.2	22.41	21.91	21.92	4942717	21.5397	down	down	correct
MSBI.US	Midland States Bancorp Inc	20190524	25.15	25.57	25.11	25.56	23339	22.5436	up	up	correct
MSEX.US	Middlesex Water Company	20190524	60.83	61.5	60.4575	61	27717	58.8506	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190524	13.51	13.51	13.51	13.51	0	11.5071
MSFIX.US	The Multi	20190524	13.73	13.73	13.73	13.73	0	11.6941
MSFT.US	Microsoft Corporation	20190524	126.91	127.415	125.97	126.24	14123360	123.0485	down	down	correct
MSFYX.US	The Multi	20190524	13.21	13.21	13.21	13.21	0	11.2516
MSTR.US	MicroStrategy Incorporated	20190524	134.6	135.1	133	134.08	76292	134.08	down	up	incorrect
MSVB.US	Mid	20190524	12.5701	12.6	12.5701	12.6	309	12.377	up	up	correct
MTBC.US	CareCloud Inc	20190524	5.01	5.01	4.89	5.01	20044	5.01
MTBCP.US	CareCloud Inc	20190524	27.7631	27.9	27.7631	27.8706	11911	21.4412	up	up	correct
MTC.US	Mmtec Inc	20190524	4.15	4.15	3.7185	3.9715	13951	3.9715	down	down	correct
MTEM.US	Molecular Templates Inc	20190524	7.84	8.4899	7.79	8.11	129342	8.11	up	down	incorrect
MTLS.US	Materialise NV	20190524	15.87	16.19	15.72	15.8	41863	15.8	down	up	incorrect
MTP.US	Midatech Pharma plc	20190524	1.61	1.64	1.563	1.58	2971	7.9	down	down	correct
MTRX.US	Matrix Service Company	20190524	18.98	19	18.7	18.93	101624	18.93	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190524	13.94	14.31	13.93	14.01	1164561	14.01	up	up	correct
MU.US	Micron Technology Inc	20190524	34.16	34.36	33.59	34	19705956	33.9525	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190524	0.42	0.5	0.4001	0.5	6400	0.5	up	down	incorrect
MULN.US	Mullen Automotive Inc	20190524	4.37	4.37	4.23	4.35	7200	4.35	down	down	correct
MVBF.US	MVB Financial Corp	20190524	15.6	15.97	15.335	15.88	10115	15.2125	up	up	correct
MVIS.US	MicroVision Inc	20190524	0.7132	0.8796	0.71	0.8214	556114	0.8214	up	up	correct
MVST.US	Microvast Holdings Inc	20190524	9.78	9.8	9.75	9.79	10200	9.79	up	up	correct
MYFW.US	First Western Financial Inc	20190524	13.1	13.15	13.08	13.08	14246	13.08	down	down	correct
MYGN.US	Myriad Genetics Inc	20190524	24.4	25.08	24.25	24.49	672198	24.49	up	down	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20190524	0.6625	0.6625	0.64	0.65	58620	31.2	down	down	correct
MYRG.US	MYR Group Inc	20190524	33.1	33.38	32.4	32.62	39567	32.62	down	up	incorrect
MYSZ.US	My Size Inc	20190524	0.86	0.865	0.785	0.8	21421	12	down	down	correct
NAII.US	Natural Alternatives International Inc	20190524	12.754	13.04	12.754	12.9	3558	12.9	up	up	correct
NAKD.US	Naked Brand Group Limited	20190524	0.27	0.33	0.2545	0.2694	803	404.1002	down	down	correct
NAOV.US	NanoVibronix Inc	20190524	3.75	4	3.75	3.8	4494	3.8	up	up	correct
NATH.US	Nathan's Famous Inc	20190524	65.75	67.62	65.5771	67.45	6733	63.5223	up	down	incorrect
NATI.US	National Instruments Corporation	20190524	39.68	40.46	39.57	40.06	538851	37.5347	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20190524	9.3	9.67	9.3	9.6	4009	9.0918	up	up	correct
NAVI.US	Navient Corporation	20190524	13.01	13.255	13.01	13.22	778399	11.4785	up	up	correct
NBEV.US	NewAge Inc	20190524	5.5	5.545	5.33	5.44	2623218	5.44	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190524	78.77	80.23	78.77	79.89	573496	79.89	up	up	correct
NBN.US	Northeast Bank	20190524	21.44	21.65	21.16	21.38	8766	21.2866	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20190524	2.26	2.4	2.24	2.38	66176	23.8	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20190524	2.91	3.05	2.8844	3.04	48778	3.04	up	up	correct
NBTB.US	NBT Bancorp Inc	20190524	37.15	37.64	37.12	37.56	48133	34.5348	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190524	59.1	60.28	58.87	59.95	15892	59.95	up	up	correct
NCMI.US	National CineMedia Inc	20190524	7.03	7.06	6.885	6.91	129452	5.6693	down	up	incorrect
NCNA.US	NuCana plc	20190524	16	16	14.71	15.185	2902	15.185	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190524	2.61	2.67	2.4723	2.63	232570	52.6	up	up	correct
NCTY.US	The9 Limited	20190524	1.23	1.2788	1.2205	1.2333	10509	12.333	up	up	correct
NDAQ.US	Nasdaq Inc	20190524	90.42	90.905	89.81	90.03	327705	86.2637	down	up	incorrect
NDLS.US	Noodles & Company	20190524	7.87	7.9511	7.78	7.8	248980	7.8	down	up	incorrect
NDRA.US	ENDRA Life Sciences Inc	20190524	1.07	1.15	1.07	1.13	19762	1.13	up	up	correct
NDSN.US	Nordson Corporation	20190524	129.24	129.24	127.25	127.97	148378	125.1859	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190524	11.4	11.45	11.4	11.45	300	8.3095	up	down	incorrect
NEGG.US	Newegg Commerce Inc	20190524	11.76	12.56	11.52	11.76	2013	11.76
NEO.US	NeoGenomics Inc	20190524	21.24	21.67	21.1102	21.25	977209	21.25	up	up	correct
NEOG.US	Neogen Corporation	20190524	56.76	57.68	56.42	57.07	107185	28.535	up	up	correct
NEON.US	Neonode Inc	20190524	3.29	3.29	3.29	3.29	134	3.29
NEPH.US	Nephros Inc	20190524	0.56	0.5875	0.56	0.585	1000	5.265	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20190524	4.12	4.2693	4.075	4.2	565681	4.2	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20190524	5.19	5.44	5.12	5.37	242371	5.37	up	up	correct
NESR.US	National Energy Services Reunited Corp	20190524	9.37	9.57	8.71	8.91	195425	8.91	down	down	correct
NESRW.US	NESRW	20190524	0.83	1.07	0.76	1.07	2900	1.07	up	up	correct
NETE.US	Net Element Inc	20190524	4.37	4.37	4.23	4.3486	7206	4.3486	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20190524	21.87	22.01	21.63	21.83	60771	16.1442	down	down	correct
NEXT.US	NextDecade Corporation	20190524	5.5451	5.68	5.17	5.41	23041	5.41	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190524	15.02	15.22	15.02	15.15	82989	13.9254	up	up	correct
NFE.US	New Fortress Energy Inc	20190524	12.98	13.51	12.855	13.22	111347	12.9901	up	up	correct
NFLX.US	Netflix Inc	20190524	355.41	359.44	353.791	354.39	3830963	354.39	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20190524	15	15	14.55	14.95	13146	14.95	down	up	incorrect
NH.US	NantHealth Inc	20190524	0.5403	0.63	0.53	0.603	223756	0.603	up	up	correct
NHTC.US	Natural Health Trends Corp	20190524	10.71	11.0103	10.63	10.76	114377	7.9674	up	up	correct
NICE.US	NICE Ltd	20190524	140.55	141.5	139.23	139.36	289528	139.36	down	down	correct
NICHX.US	NICHX	20190524	25.91	25.91	25.91	25.91	0	22.6263
NICK.US	Nicholas Financial Inc	20190524	8.88	9.09	8.01	8.65	5514	8.65	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190524	0.81	0.84	0.8	0.84	21482	0.84	up	up	correct
NIU.US	Niu Technologies	20190524	7.94	8.03	7.6	7.8	65111	7.8	down	down	correct
NK.US	NantKwest Inc	20190524	1.04	1.07	1.02	1.06	95940	1.06	up	down	incorrect
NKSH.US	National Bankshares Inc	20190524	38.87	39.5	38.435	39.3	9145	35.6024	up	up	correct
NKTR.US	Nektar Therapeutics	20190524	33.21	34.11	33.21	33.79	1063275	33.79	up	up	correct
NLOK.US	NortonLifeLock Inc	20190524	20.02	20.1	19.82	19.85	5645570	10.8377	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20190524	2.56	2.64	2.51	2.62	32038	2.62	up	up	correct
NMFC.US	New Mountain Finance Corporation	20190524	14.18	14.2032	14.12	14.15	124089	10.6921	down	up	incorrect
NMIH.US	NMI Holdings Inc	20190524	27.74	28.08	27.62	27.83	266434	27.83	up	up	correct
NMRD.US	Nemaura Medical Inc	20190524	1.02	1.05	1	1.029	8708	10.29	up	down	incorrect
NMRK.US	Newmark Group Inc	20190524	8.53	8.93	8.53	8.81	1090460	8.4713	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20190524	3.89	4	3.1	4	1000	4	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20190524	1.26	1.35	1.23	1.35	396545	1.35	up	up	correct
NNBR.US	NN Inc	20190524	8.1	8.17	7.81	7.92	400664	7.7756	down	down	correct
NNDM.US	Nano Dimension Ltd	20190524	0.55	0.5504	0.5	0.52	10785	5.2	down	down	correct
NODK.US	NI Holdings Inc	20190524	17.08	17.48	17.03	17.17	4649	17.17	up	down	incorrect
NOTV.US	Inotiv Inc	20190524	2	2	2	2	621	2
NOVN.US	Novan Inc	20190524	2.25	2.3	2.15	2.25	26228	22.5
NOVT.US	Novanta Inc	20190524	79.81	80.08	78.54	79.61	80819	79.61	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190524	1.04	1.1	1.03	1.04	162	26
NRC.US	National Research Corporation	20190524	51.12	53.08	50.475	51.29	29657	50.137	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190524	33.97	34.62	33.51	34.5	16062	31.0089	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190524	20.29	20.29	20.29	20.29	0	16.4708
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190524	20.4	20.4	20.4	20.4	0	16.914
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190524	20.41	20.41	20.41	20.41	0	16.4974
NRXP.US	NRx Pharmaceuticals Inc	20190524	10.54	10.54	10.54	10.54	200	10.54
NSEC.US	The National Security Group Inc	20190524	12	13.074	12	13.074	500	12.447	up	up	correct
NSIT.US	Insight Enterprises Inc	20190524	53.83	54.41	53.46	54.16	238805	54.16	up	up	correct
NSPR.US	InspireMD Inc	20190524	47.85	49.8	47.85	49.05	2520	49.05	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20190524	27.35	28.0853	27.1832	27.78	80067	27.78	up	up	correct
NSTG.US	NanoString Technologies Inc	20190524	26.85	27.78	26.84	27.76	264554	27.76	up	up	correct
NSYS.US	Nortech Systems Incorporated	20190524	4.14	4.14	4.14	4.14	2064	4.14
NTAP.US	NetApp Inc	20190524	61.92	62.78	61.57	61.99	2680558	56.9733	up	down	incorrect
NTCT.US	NetScout Systems Inc	20190524	25.33	25.51	25.15	25.36	174914	25.36	up	up	correct
NTES.US	NetEase Inc	20190524	260.83	262	254.33	255.98	4427875	48.7084	down	down	correct
NTGR.US	NETGEAR Inc	20190524	26.05	26.12	25.675	26	130964	26	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190524	25.9	25.9	25.03	25.43	8532	12.3091	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20190524	14.54	14.88	14.32	14.85	432415	14.85	up	up	correct
NTNX.US	Nutanix Inc	20190524	34.97	36.115	34.94	35.14	2411830	35.14	up	down	incorrect
NTRA.US	Natera Inc	20190524	22.84	23.305	22.67	22.83	400262	22.83	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20190524	6.95	7	6.55	7	872	28	up	up	correct
NTRS.US	Northern Trust Corporation	20190524	90.73	91.55	90.64	91.34	1038661	84.3615	up	up	correct
NTUS.US	Natus Medical Incorporated	20190524	26.47	26.61	26.02	26.2	109201	26.2	down	down	correct
NTWK.US	NetSol Technologies Inc	20190524	5.81	5.83	5.61	5.81	44672	5.81
NUAN.US	Nuance Communications Inc	20190524	17.6661	17.7511	17.5762	17.5962	976165	15.2348	down	down	correct
NURO.US	NeuroMetrix Inc	20190524	0.6551	0.67	0.63	0.64	38221	6.4	down	down	correct
NUVA.US	NuVasive Inc	20190524	61.07	61.61	60.65	61.53	364101	61.53	up	up	correct
NUWE.US	Nuwellis Inc	20190524	3.47	3.48	3.37	3.37	12207	3.37	down	down	correct
NVAX.US	Novavax Inc	20190524	6.14	6.1631	5.92	6.12	574774	6.12	down	down	correct
NVCN.US	Neovasc Inc	20190524	0.5	0.53	0.476	0.508	6949188	5.08	up	up	correct
NVCR.US	NovoCure Limited	20190524	52	53	51.35	52.91	724949	52.91	up	up	correct
NVDA.US	NVIDIA Corporation	20190524	148.08	149.5	144.88	145.15	8939632	36.0925	down	up	incorrect
NVEC.US	NVE Corporation	20190524	74.62	75.85	72.92	73.4	12766	62.6158	down	up	incorrect
NVEE.US	NV5 Global Inc	20190524	78.58	78.6	77.32	78.21	44894	78.21	down	up	incorrect
NVFY.US	Nova LifeStyle Inc	20190524	0.7	0.7	0.68	0.6999	5800	3.4995	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190524	1.1	1.14	1.1	1.13	3611	33.9	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20190524	25.43	25.89	25.33	25.33	50604	25.33	down	down	correct
NVNO.US	enVVeno Medical Corp	20190524	47.5	47.5	46	47.5	504	47.5
NVNOW.US	enVVeno Medical Corporation	20190524	0.32	0.322	0.3	0.3	22900	0.3	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20190524	0.14	0.14	0.134	0.134	120	13.4	down	down	correct
NWBI.US	Northwest Bancshares Inc	20190524	16.9	17.12	16.9	17.1	228433	14.7669	up	up	correct
NWE.US	NorthWestern Corporation	20190524	72.63	73.065	72.31	72.82	178939	65.4616	up	up	correct
NWFL.US	Norwood Financial Corp	20190524	33.02	33.02	32.3287	33	5305	30.1554	down	down	correct
NWL.US	Newell Brands Inc	20190524	15.24	15.41	15.01	15.05	2605195	13.1437	down	down	correct
NWLI.US	National Western Life Group Inc	20190524	269.23	275.22	269.23	274.01	5814	272.6842	up	down	incorrect
NWPX.US	Northwest Pipe Company	20190524	24.38	24.64	24.12	24.4	12009	24.4	up	up	correct
NWS.US	News Corporation	20190524	12.07	12.16	11.98	12.06	675011	11.6835	down	down	correct
NWSA.US	News Corporation	20190524	11.84	11.905	11.725	11.78	1709486	11.4105	down	down	correct
NXGN.US	NextGen Healthcare Inc	20190524	19.32	19.61	18.95	19.35	212223	19.35	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20190524	92.7	93.46	91.75	91.81	3230856	88.8105	down	down	correct
NXST.US	Nexstar Media Group Inc	20190524	103.71	105.07	103.31	104.31	388449	98.7766	up	up	correct
NXTC.US	NextCure Inc	20190524	19.454	20.8	19.445	19.9	35297	19.9	up	down	incorrect
NXTD.US	Nxt	20190524	0.741	0.7596	0.7202	0.73	100636	7.3	down	down	correct
NXTP.US	Nextplay Technologies Inc	20190524	3.2	3.2	2.943	3	21200	3	down	up	incorrect
NYMT.US	New York Mortgage Trust Inc	20190524	6.14	6.19	6.13	6.18	1211701	4.7475	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20190524	24.53	24.53	24.45	24.4922	13142	19.7576	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20190524	24.4974	24.5102	24.45	24.466	4356	19.8594	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190524	1.61	1.61	1.57	1.59	73428	1.59	down	up	incorrect
OBCI.US	Ocean Bio	20190524	3.55	3.72	3.3819	3.59	62937	3.5127	up	up	correct
OBLG.US	Oblong Inc	20190524	1.19	1.24	1.13	1.1875	2764	1.1875	down	down	correct
OBNK.US	Origin Bancorp Inc	20190524	32.96	33.735	32.96	33.16	14595	32.0793	up	up	correct
OBSV.US	ObsEva SA	20190524	12.7	12.98	12.6038	12.63	26137	12.63	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190524	27	27	27	27	0	24.9995
OCC.US	Optical Cable Corporation	20190524	4.7679	4.7679	4.655	4.6799	1780	4.6799	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20190524	18.16	18.2007	17.73	17.98	32759	11.8238	down	up	incorrect
OCCIP.US	OFS Credit Company Inc	20190524	25.1556	25.17	25.1556	25.16	1872	21.1183	up	up	correct
OCFC.US	OceanFirst Financial Corp	20190524	24.27	24.49	24.27	24.35	68893	22.3288	up	up	correct
OCGN.US	Ocugen Inc	20190524	0.1724	0.175	0.168	0.171	33620	10.26	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190524	5.54	5.58	5.514	5.55	280350	4.4648	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20190524	2.47	2.75	2.47	2.64	896805	2.64	up	down	incorrect
OCUP.US	Ocuphire Pharma Inc	20190524	4.7775	4.98	4.7775	4.96	1850	19.84	up	up	correct
OCX.US	OncoCyte Corporation	20190524	4.77	4.89	4.45	4.48	98142	4.48	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20190524	140.85	141	137.45	138.48	874342	91.4299	down	down	correct
ODP.US	The ODP Corporation	20190524	2.02	2.02	1.93	2	497665	19.242	down	down	correct
ODT.US	Odonate Therapeutics Inc	20190524	22.1	22.74	21.745	22.36	18009	22.36	up	up	correct
OEG.US	Orbital Energy Group Inc	20190524	0.8885	0.99	0.875	0.99	296647	0.99	up	up	correct
OESX.US	Orion Energy Systems Inc	20190524	2	2.24	2	2.1449	359789	2.1449	up	up	correct
OFED.US	Oconee Federal Financial Corp	20190524	23.26	23.5	23.26	23.5	1410	22.5099	up	down	incorrect
OFIX.US	Orthofix Medical Inc	20190524	50.01	50.6548	49.72	49.99	92961	49.99	down	down	correct
OFLX.US	Omega Flex Inc	20190524	86	86.13	85.33	86.1	2726	83.8672	up	up	correct
OFS.US	OFS Capital Corporation	20190524	12.35	12.38	12.32	12.33	11134	8.8451	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190524	7.38	7.61	7.3333	7.49	1041755	7.49	up	up	correct
OIIM.US	O2Micro International Limited	20190524	1.4046	1.42	1.4	1.4183	9001	1.4183	up	up	correct
OKTA.US	Okta Inc	20190524	109.1	110.23	107.9	109.63	1474987	109.63	up	up	correct
OLED.US	Universal Display Corporation	20190524	151.49	152.66	149.03	150.26	645719	148.8693	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190524	100.28	102.19	99.79	101.43	503758	101.43	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190524	50.19	50.31	49	49.12	29273	47.2591	down	down	correct
OMCL.US	Omnicell Inc	20190524	80.04	81.26	79.72	81.1	160799	81.1	up	up	correct
OMER.US	Omeros Corporation	20190524	19.07	19.25	17.8	17.86	514244	17.86	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20190524	4.45	4.48	4.4	4.48	3714	4.48	up	up	correct
OMP.US	Oasis Midstream Partners LP	20190524	20.85	20.9916	20.62	20.97	23370	14.8994	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20190524	6.5	6.6	6.36	6.5	15500	130
ON.US	ON Semiconductor Corporation	20190524	18.04	18.23	17.67	17.68	5280196	17.68	down	down	correct
ONB.US	Old National Bancorp	20190524	16.35	16.705	16.35	16.61	469543	15.1675	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20190524	2.57	2.65	2.34	2.49	263751	2.49	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20190524	0.99	1.01	0.95	1	11259	7	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20190524	1.9	1.93	1.9	1.91	43300	1.91	up	up	correct
ONDS.US	Ondas Holdings Inc	20190524	6	6	6	6	0	6
ONTX.US	Onconova Therapeutics Inc	20190524	3.3739	3.3739	3.1202	3.18	1326	47.7	down	down	correct
ONVO.US	Organovo Holdings Inc	20190524	0.45	0.465	0.3701	0.465	435769	9.3	up	up	correct
OPBK.US	OP Bancorp	20190524	9.7	10.26	9.65	10.26	35623	9.4599	up	up	correct
OPCH.US	Option Care Health Inc	20190524	2.04	2.1	2.02	2.05	360330	8.2	up	up	correct
OPGN.US	OpGen Inc	20190524	0.4514	0.4515	0.4322	0.445	1093	8.9	down	down	correct
OPI.US	Office Properties Income Trust	20190524	24.48	24.76	24.31	24.59	185614	20.5167	up	up	correct
OPK.US	OPKO Health Inc	20190524	1.95	1.97	1.92	1.96	2834591	1.96	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190524	10.67	10.8	10.2319	10.75	24984	10.75	up	up	correct
OPOF.US	Old Point Financial Corporation	20190524	21.25	21.25	21.25	21.25	2173	19.9203
OPRA.US	Opera Limited	20190524	9.57	10.94	9.49	10.83	241643	10.83	up	up	correct
OPRX.US	OptimizeRx Corporation	20190524	15.32	16.02	14.63	15.84	19898	15.84	up	up	correct
OPTN.US	OptiNose Inc	20190524	8.15	8.55	7.88	8	299715	8	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190524	7.14	7.25	6.72	6.91	31965	6.91	down	down	correct
ORGS.US	Orgenesis Inc	20190524	4.4	4.4	4.24	4.35	15795	4.35	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190524	368.49	372.33	362.24	366.85	671792	366.85	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20190524	2.89	3	2.8334	2.95	32679	2.95	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20190524	20.95	21.48	20.91	21.48	12118	19.6127	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190524	18.35	18.8999	17	18.61	264077	18.61	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20190524	0.21	0.21	0.21	0.21	2	15.75
OSBC.US	Old Second Bancorp Inc	20190524	12.5	12.66	12.48	12.64	59234	12.4071	up	up	correct
OSIS.US	OSI Systems Inc	20190524	102.16	103.99	102.06	102.99	171400	102.99	up	down	incorrect
OSMT.US	Osmotica Pharmaceuticals plc	20190524	2.38	2.72	2.36	2.63	203907	2.63	up	up	correct
OSPN.US	OneSpan Inc	20190524	13.75	13.99	13.67	13.93	270278	13.93	up	down	incorrect
OSS.US	One Stop Systems Inc	20190524	1.91	1.91	1.75	1.86	48674	1.86	down	down	correct
OSTK.US	Overstock.com Inc	20190524	10.3779	10.6414	10.2814	10.4364	931457	10.4364	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20190524	8.21	8.32	8.08	8.21	353108	8.21
OSW.US	OneSpaWorld Holdings Limited	20190524	12.97	13.05	12.74	12.87	267165	12.6732	down	up	incorrect
OTEX.US	Open Text Corporation	20190524	40.59	40.89	40.45	40.47	322780	38.6185	down	down	correct
OTIC.US	Otonomy Inc	20190524	2.67	2.67	2.53	2.56	27665	2.56	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20190524	2.39	2.89	2.23	2.79	25778881	2.79	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190524	0.2796	0.2988	0.251	0.27	5105	0.27	down	down	correct
OTRK.US	Ontrak Inc	20190524	19.89	19.95	18.85	18.96	169185	18.96	down	down	correct
OTTR.US	Otter Tail Corporation	20190524	51.2	51.595	51.01	51.13	46662	47.2793	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20190524	37.28	38.11	37.28	37.97	2105	35.015	up	up	correct
OVID.US	Ovid Therapeutics Inc	20190524	1.67	1.77	1.66	1.7	198726	1.7	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20190524	18.78	19.31	18.78	19	3554	18.2069	up	up	correct
OWSCX.US	OWSCX	20190524	20.44	20.44	20.44	20.44	0	19.8665
OXBR.US	Oxbridge Re Holdings Limited	20190524	1.1055	1.1055	1.1055	1.1055	286	1.1055
OXLC.US	Oxford Lane Capital Corp	20190524	10.44	10.4882	10.36	10.37	339706	6.5983	down	up	incorrect
OXLCM.US	Oxford Lane Capital Corp	20190524	25.45	25.6	25.45	25.6	400	21.4209	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190524	6.38	6.39	6.34	6.355	92523	4.4297	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190524	25.231	25.39	25.231	25.3516	630	21.1879	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20190524	24.98	25.14	24.98	25.106	1000	21.3795	up	up	correct
OZK.US	Bank OZK	20190524	30.94	31.46	30.84	31.36	780535	28.5177	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190524	23.75	23.89	23.52	23.66	1550480	19.2962	down	down	correct
PAAS.US	Pan American Silver Corp	20190524	10.38	10.55	10.31	10.49	1996101	10.243	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20190524	6.92	6.925	6.68	6.8	2438394	6.8	down	down	correct
PACW.US	PacWest Bancorp	20190524	37.65	37.9	37.49	37.75	751886	33.8023	up	up	correct
PAE.US	PAE Incorporated	20190524	9.91	9.91	9.91	9.91	400	9.91
PAGP.US	Plains GP Holdings L.P	20190524	23.87	24.02	23.56	23.85	1169100	19.5926	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190524	29.86	30.565	29.67	29.74	210042	28.1068	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190524	3.56	3.6	3.54	3.59	10957	3.3714	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190524	217.56	219.33	215.38	216.26	1261180	216.26	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20190524	18.4	18.4	18.35	18.35	643	8.5693	down	down	correct
PATK.US	Patrick Industries Inc	20190524	44.42	44.73	43.77	43.94	111550	42.5112	down	up	incorrect
PAVM.US	PAVmed Inc	20190524	1.11	1.13	1.07	1.07	99250	1.07	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190524	0.38	0.38	0.38	0.38	4120	0.38
PAYS.US	PaySign Inc	20190524	10.72	10.72	9.6206	9.84	634209	9.84	down	down	correct
PAYX.US	Paychex Inc	20190524	86.49	86.96	85.95	86.17	1377815	80.133	down	down	correct
PBCT.US	People's United Financial Inc	20190524	16	16.09	15.95	16.05	2295268	14.177	up	up	correct
PBCTP.US	People's United Financial Inc	20190524	26.23	26.23	25.96	26	8188	22.568	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20190524	15.75	15.97	15.75	15.97	470	15.2049	up	up	correct
PBIP.US	Prudential Bancorp Inc	20190524	17.71	18.14	17.71	18.12	5877	16.3515	up	up	correct
PBPB.US	Potbelly Corporation	20190524	5.48	5.5	5.27	5.33	184926	5.33	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190524	4	4.12	3.871	3.871	7661	3.871	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190524	15.34	15.88	15.2	15.45	765185	15.45	up	up	correct
PCAR.US	PACCAR Inc	20190524	67.48	67.62	67.02	67.56	1143249	61.578	up	up	correct
PCB.US	PCB Bancorp	20190524	16.83	16.94	16.5501	16.94	11700	15.7228	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190524	35.04	35.34	34.73	34.99	452868	29.5206	down	down	correct
PCOM.US	Points International Ltd	20190524	12.5	12.67	12.295	12.49	33024	12.49	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190524	43.62	44.03	43.26	43.33	375058	43.33	down	down	correct
PCSB.US	PCSB Financial Corporation	20190524	19.7	19.94	19.6377	19.76	59662	19.2258	up	up	correct
PCTI.US	PCTEL Inc	20190524	5.14	5.3648	5	5.08	68194	4.6612	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190524	100.51	102.55	100.09	101.42	144858	101.42	up	up	correct
PCYG.US	Park City Group Inc	20190524	5.69	5.86	5.51	5.61	54483	5.61	down	down	correct
PCYO.US	Pure Cycle Corporation	20190524	10.08	10.08	9.71	9.84	17684	9.84	down	up	incorrect
PDCE.US	PDC Energy Inc	20190524	32.55	32.88	31.62	31.79	650567	31.2097	down	down	correct
PDCO.US	Patterson Companies Inc	20190524	21.96	22.2	21.85	22.07	424651	19.7416	up	down	incorrect
PDD.US	Pinduoduo Inc	20190524	20.8	20.98	20.14	20.28	3124165	20.28	down	down	correct
PDEX.US	Pro	20190524	13.65	13.98	13.16	13.16	31262	13.16	down	down	correct
PDFS.US	PDF Solutions Inc	20190524	12.06	12.22	12.05	12.07	85690	12.07	up	up	correct
PDLB.US	PDL Community Bancorp	20190524	13.92	14.25	13.92	14.24	10270	14.24	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20190524	6.35	6.55	6.35	6.51	24849	6.51	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190524	27.5	28.2	27.5	28.2	18503	26.1834	up	up	correct
PEBO.US	Peoples Bancorp Inc	20190524	31.7	32.15	31.67	32.14	30448	28.4305	up	up	correct
PEGA.US	Pegasystems Inc	20190524	73.14	74.61	73.14	73.53	298009	73.2986	up	up	correct
PENN.US	Penn National Gaming Inc	20190524	21.12	21.47	20.86	21.11	1329946	21.11	down	down	correct
PEP.US	PepsiCo Inc	20190524	130.33	130.48	128.96	129.5	2702733	119.7026	down	up	incorrect
PERI.US	Perion Network Ltd	20190524	3.15	3.2	3.15	3.18	22270	3.18	up	up	correct
PESI.US	Perma	20190524	4	4.15	3.9	3.96	23498	3.96	down	up	incorrect
PETQ.US	PetIQ Inc	20190524	27.61	28.0699	26.76	27.62	260092	27.62	up	up	correct
PETS.US	PetMed Express Inc	20190524	18.52	18.73	18.11	18.22	541559	16.4472	down	down	correct
PETZ.US	TDH Holdings Inc	20190524	0.494	0.6	0.494	0.5301	227893	0.5301	up	up	correct
PFBC.US	Preferred Bank	20190524	45.17	46.19	45.17	45.86	63189	42.91	up	up	correct
PFC.US	Premier Financial Corp	20190524	27.97	28.6	27.885	28.25	36021	25.7386	up	up	correct
PFFLX.US	PFFLX	20190524	9.97	9.97	9.97	9.97	0	8.2009
PFG.US	Principal Financial Group Inc	20190524	54.01	55.1175	53.67	54.22	1310944	48.1937	up	up	correct
PFIE.US	Profire Energy Inc	20190524	1.52	1.57	1.49	1.51	152694	1.51	down	down	correct
PFIN.US	P&F Industries Inc	20190524	8.2472	8.2472	8.15	8.2386	2586	8.0597	down	down	correct
PFIS.US	Peoples Financial Services Corp	20190524	43.55	43.84	43.55	43.81	4939	39.9521	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190524	9.97	9.97	9.97	9.97	0	7.8936
PFLT.US	PennantPark Floating Rate Capital Ltd	20190524	12.08	12.08	11.94	11.94	219814	9.0452	down	up	incorrect
PFMT.US	Performant Financial Corporation	20190524	1.5	1.57	1.4697	1.52	5655	1.52	up	down	incorrect
PFSW.US	PFSweb Inc	20190524	3.94	4.03	3.81	3.91	45532	3.91	down	down	correct
PFX.US	Phenixfin Corporation	20190524	2.71	2.83	2.69	2.82	142769	54.9489	up	up	correct
PFXNL.US	PhenixFIN Corporation	20190524	24.7546	24.7901	24.6011	24.63	8136	21.2896	down	down	correct
PGC.US	Peapack	20190524	27.28	27.63	27.28	27.58	17930	27.0311	up	down	incorrect
PGEN.US	Precigen Inc	20190524	4.71	4.76	4.59	4.69	1126826	4.69	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190524	9.97	10.6625	9.85	10.52	126767	10.52	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190524	0.43	0.448	0.43	0.435	53979	23.925	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190524	0.0235	0.0235	0.0233	0.0235	11200	0.0235
PHUN.US	Phunware Inc	20190524	5.13	5.24	4.75	5.02	334268	5.02	down	down	correct
PHUNW.US	Phunware Inc	20190524	0.83	0.83	0.647	0.66	12077	0.66	down	down	correct
PI.US	Impinj Inc	20190524	25.31	25.66	24.19	24.31	207735	24.31	down	down	correct
PIIVX.US	PIIVX	20190524	29.41	29.41	29.41	29.41	0	28.8371
PINC.US	Premier Inc	20190524	36.47	36.97	36.325	36.93	335466	35.7247	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190524	3.8	4.68	3.7742	4.41	2047433	4.41	up	up	correct
PIXY.US	ShiftPixy Inc	20190524	0.6	0.6	0.53	0.555	8710	22.2	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20190524	21.25	21.25	20.662	21.25	12484	17.6333
PKOH.US	Park	20190524	34.44	34.57	33.8027	34.3	9963	33.1175	down	down	correct
PLAB.US	Photronics Inc	20190524	8.37	8.49	8.2	8.25	311561	8.25	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190524	54.22	54.5634	53.255	53.78	421663	53.1587	down	down	correct
PLBC.US	Plumas Bancorp	20190524	24.95	24.95	24.75	24.81	4166	23.6577	down	down	correct
PLCE.US	The Children's Place Inc	20190524	101.24	103.39	100	102.38	435140	100.1248	up	down	incorrect
PLL.US	Piedmont Lithium Inc	20190524	12.38	12.38	11.5	12.1937	12173	12.1937	down	down	correct
PLMR.US	Palomar Holdings Inc	20190524	22.82	24.6	22.75	24.36	103647	24.36	up	up	correct
PLPC.US	Preformed Line Products Company	20190524	50	50.25	49.15	49.59	6707	47.9065	down	up	incorrect
PLSE.US	Pulse Biosciences Inc	20190524	11.84	12.5	11.84	12.36	32832	12.36	up	up	correct
PLUG.US	Plug Power Inc	20190524	2.53	2.54	2.455	2.5	2683600	2.5	down	up	incorrect
PLUS.US	ePlus inc	20190524	73.33	78.305	71.07	75.49	209700	37.745	up	down	incorrect
PLXP.US	PLx Pharma Inc	20190524	5.3	5.3	5.2	5.3	1682	5.3
PLXS.US	Plexus Corp	20190524	53.07	53.41	52.32	52.41	129054	52.41	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20190524	8.37	8.49	8.19	8.3	1065526	8.3	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190524	0.04	0.0411	0.038	0.038	1390	57.0029	down	down	correct
PMD.US	Psychemedics Corporation	20190524	10.61	10.95	10.48	10.51	12253	9.8249	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20190524	2.11	2.19	2.11	2.15	4757	2.15	up	up	correct
PMFLX.US	PMFLX	20190524	10.37	10.37	10.37	10.37	0	9.5617
PMTS.US	CPI Card Group Inc. Common Stock	20190524	2.53	2.75	2.01	2.72	12028	2.72	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20190524	54.62	55.26	54.46	55.06	231571	53.552	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20190524	6.69	6.69	6.6	6.63	131595	4.9023	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20190524	139.8	139.8	135.96	137	3125	137	down	down	correct
POAI.US	Predictive Oncology Inc	20190524	0.6	0.6	0.55	0.555	22715	5.55	down	down	correct
PODD.US	Insulet Corporation	20190524	106.57	108.8	105.92	108.57	361548	108.57	up	down	incorrect
POLA.US	Polar Power Inc	20190524	4.43	4.7268	4.3305	4.6	15489	4.6	up	down	incorrect
POOL.US	Pool Corporation	20190524	181.59	183.07	180.53	181.69	182363	177.8946	up	up	correct
POPM.US	PopMail.com Inc	20190524	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190524	68.02	68.9	67.19	67.46	185720	33.0723	down	up	incorrect
POWL.US	Powell Industries Inc	20190524	35.84	36.39	35.4	36.03	21642	33.101	up	up	correct
POWW.US	AMMO Inc	20190524	2.2	2.31	1.03	2.1	17922	2.1	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20190524	28.62	28.955	28.57	28.9	810008	26.4197	up	up	correct
PPBT.US	Purple Biotech Ltd	20190524	0.098	0.101	0.096	0.0976	64763	0.9759	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20190524	27.95	28.13	27.64	27.86	812037	27.86	down	down	correct
PPIH.US	Perma	20190524	9.05	9.1	8.95	9.03	46373	9.03	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20190524	5.04	5.04	5.04	5.04	13	3.4761
PPTA.US	Midas Gold Corp.	20190524	4.5	4.561	4.25	4.51	29998	4.51	up	up	correct
PRAA.US	PRA Group Inc	20190524	28.83	29.16	28.7	29.13	133228	29.13	up	up	correct
PRDEX.US	PREDEX Funds	20190524	26.34	26.34	26.34	26.34	0	23.6831
PRDO.US	Perdoceo Education Corporation	20190524	18.38	19.21	18.38	19.2	1091326	19.2	up	up	correct
PRFT.US	Perficient Inc	20190524	31.39	32.05	31.35	31.8	239913	31.8	up	up	correct
PRGS.US	Progress Software Corporation	20190524	42.47	42.94	41.91	42.2	135457	40.3834	down	down	correct
PRIM.US	Primoris Services Corporation	20190524	19.48	19.6	18.75	18.8	145459	18.2726	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190524	29.3	29.3	29.3	29.3	0	28.7249
PRLVX.US	PRLVX	20190524	29.21	29.21	29.21	29.21	0	28.6327
PROF.US	Profound Medical Corp	20190524	0.6506	0.6759	0.6506	0.6759	700	6.7594	up	up	correct
PROV.US	Provident Financial Holdings Inc	20190524	20.46	20.49	20.21	20.21	2318	18.5552	down	down	correct
PRPH.US	ProPhase Labs Inc	20190524	3	3.0002	3	3.0002	1638	2.534	up	up	correct
PRPL.US	Purple Innovation Inc	20190524	6.51	6.51	6.11	6.19	8699	6.19	down	down	correct
PRPO.US	Precipio Inc	20190524	5.75	5.9	5.6	5.83	188226	5.83	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20190524	12.35	12.67	11.88	12.27	194698	12.27	down	down	correct
PRTA.US	Prothena Corporation plc	20190524	9	9.615	8.98	9.49	1126253	9.49	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20190524	6.24	6.24	6	6.22	1388	6.22	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190524	4.27	4.32	4.1072	4.18	207051	4.18	down	down	correct
PRTS.US	CarParts.com Inc	20190524	0.9707	0.9999	0.9702	0.9702	15551	0.9702	down	down	correct
PRVB.US	Provention Bio Inc	20190524	3.7699	3.8399	3.7246	3.8	60216	3.8	up	up	correct
PSEC.US	Prospect Capital Corporation	20190524	6.77	6.8	6.74	6.76	1393668	5.0373	down	down	correct
PSHG.US	Performance Shipping Inc	20190524	1.05	1.09	1.04	1.07	20593	10.4954	up	up	correct
PSMT.US	PriceSmart Inc	20190524	53.35	53.9	52.81	52.92	65544	51.6431	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190524	18.9	18.9	18.9	18.9	0	16.3806
PSTI.US	Pluristem Therapeutics Inc	20190524	0.671	0.6898	0.6406	0.6697	18040	6.697	down	down	correct
PSTV.US	Plus Therapeutics Inc	20190524	0.27	0.34	0.27	0.2889	46344	14.445	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190524	7.28	7.6551	7.04	7.26	106911	7.26	down	down	correct
PTC.US	PTC Inc	20190524	84.55	85.95	84.55	85.44	738087	85.44	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190524	39.74	40.635	39.02	39.47	419666	39.47	down	down	correct
PTDEX.US	PREDEX	20190524	26.34	26.34	26.34	26.34	0	23.8317
PTE.US	PolarityTE Inc	20190524	6.73	6.89	6.48	6.63	235803	6.63	down	down	correct
PTEN.US	Patterson	20190524	11.6	11.65	11	11.04	2271398	10.554	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20190524	10.98	11.27	10.7	11.06	86051	11.06	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20190524	25.4	26.6	25.4	26.4	13520	19.0149	up	down	incorrect
PTNR.US	Partner Communications Company Ltd	20190524	4.78	4.78	4.78	4.78	126	4.78
PTSI.US	P.A.M. Transportation Services Inc	20190524	56.5	56.5	56.5	56.5	810	28.25
PULM.US	Pulmatrix Inc	20190524	1.06	1.08	1.04	1.05	495208	1.05	down	down	correct
PUYI.US	Puyi Inc	20190524	6.13	6.2	6.13	6.1629	1924	6.1629	up	up	correct
PVAC.US	Penn Virginia Corporation	20190524	33.27	33.27	32.4	32.78	321805	32.78	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20190524	24.1	24.11	24.1	24.11	1248	11.6971	up	down	incorrect
PWDEX.US	PREDEX	20190524	26.34	26.34	26.34	26.34	0	23.8317
PWFL.US	PowerFleet Inc	20190524	5.09	5.2	4.96	4.96	74722	4.96	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190524	42.2824	42.8655	42.1	42.85	6288	25.0198	up	up	correct
PXLW.US	Pixelworks Inc	20190524	2.93	3.06	2.9201	3	132592	3	up	up	correct
PXS.US	Pyxis Tankers Inc	20190524	1.09	1.094	1.06	1.09	47024	1.09
PYPL.US	PayPal Holdings Inc	20190524	110.84	111.24	109.46	109.85	4832620	109.85	down	down	correct
PZZA.US	Papa John's International Inc	20190524	46.85	47.86	46.42	46.71	855756	45.342	down	down	correct
QADA.US	QAD Inc	20190524	48.45	49.23	47.55	48.51	32801	47.8864	up	down	incorrect
QADB.US	QAD Inc	20190524	33.21	33.9035	33.09	33.1	7491	32.6274	down	down	correct
QCOM.US	QUALCOMM Incorporated	20190524	68.93	69.15	65.9686	66.21	21419949	61.8403	down	down	correct
QCRH.US	QCR Holdings Inc	20190524	33.17	33.48	32.8	33.44	91798	32.8655	up	up	correct
QDEL.US	Quidel Corporation	20190524	54.89	55.34	54.57	54.84	103802	54.84	down	down	correct
QFIN.US	360 DigiTech Inc	20190524	16.45	16.75	16.27	16.27	37299	16.0503	down	up	incorrect
QIWI.US	QIWI plc	20190524	16.6	16.79	16.28	16.33	363111	13.1249	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20190524	0.85	0.85	0.82	0.82	3864	20.5	down	down	correct
QLYS.US	Qualys Inc	20190524	91.04	91.8	89.73	90.41	285392	90.41	down	down	correct
QMCO.US	Quantum Corporation	20190524	2.77	2.79	2.71	2.79	14797	2.79	up	up	correct
QNST.US	QuinStreet Inc	20190524	16.1	16.38	15.85	16.03	774701	16.03	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190524	22.08	22.14	21.8223	21.87	71672	18.8527	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20190524	2.79	3.1	2.775	2.89	141100	2.89	up	up	correct
QRTEA.US	Qurate Retail Inc	20190524	13.1	13.33	12.96	13.2	2292730	7.5297	up	up	correct
QRTEB.US	Qurate Retail Inc	20190524	8.1615	8.1615	7.6351	7.6351	836	3.4473	down	up	incorrect
QRVO.US	Qorvo Inc	20190524	61.25	62.31	61.1834	62.3	3575720	62.3	up	up	correct
QTNT.US	Quotient Limited	20190524	9.02	9.52	9.02	9.4	341408	9.4	up	up	correct
QTRX.US	Quanterix Corporation	20190524	22.37	23	21.84	22.33	64690	22.33	down	down	correct
QTT.US	Qutoutiao Inc	20190524	4.99	5.05	4.76	4.78	1180842	47.8	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20190524	5	5	5	5	200	5
QUIK.US	QuickLogic Corporation	20190524	0.78	0.78	0.7401	0.762	148158	10.668	down	down	correct
QUMU.US	Qumu Corporation	20190524	3.57	3.73	3.505	3.55	62480	3.55	down	down	correct
QURE.US	uniQure N.V	20190524	63.3	64.86	62.16	62.99	490746	62.99	down	up	incorrect
RADA.US	RADA Electronic Industries Ltd	20190524	3.72	3.84	3.72	3.81	127384	3.81	up	up	correct
RAIL.US	FreightCar America Inc	20190524	6.13	6.21	6	6.09	62604	6.09	down	down	correct
RAND.US	Rand Capital Corporation	20190524	2.9446	2.9446	2.8366	2.8366	1180	20.9633	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190524	57.03	58.655	56.8	57.18	301290	57.18	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190524	2.74	2.74	2.4731	2.6	95441	2.6	down	down	correct
RAVN.US	Raven Industries Inc	20190524	34.55	34.94	34.43	34.45	72351	33.6537	down	down	correct
RBB.US	RBB Bancorp	20190524	19.21	19.755	19.17	19.45	17013	18.3952	up	up	correct
RBBN.US	Ribbon Communications Inc	20190524	4.66	4.75	4.61	4.62	395136	4.62	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20190524	47.3	49.23	47.18	48.23	21275	44.6395	up	up	correct
RBCN.US	Rubicon Technology Inc	20190524	8.0842	8.2	8.0341	8.0541	8231	8.0541	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20190524	11.11	11.16	11.05	11.06	35692	11.06	down	down	correct
RBNC.US	Reliant Bancorp Inc	20190524	21.61	21.88	21.6	21.87	4436	20.7923	up	up	correct
RCAT.US	Red Cat Holdings Inc	20190524	0.0039	0.0039	0.0032	0.0038	1049	4.56	down	down	correct
RCEL.US	AVITA Medical Inc	20190524	6.501	6.501	6.501	6.501	13013	32.505
RCIAX.US	Resource Credit Income Fund Class A Shar	20190524	11.04	11.04	11.04	11.04	0	9.0642
RCICX.US	Resource Credit Income Fund Class C	20190524	11.15	11.15	11.15	11.15	0	9.3508
RCII.US	Rent	20190524	23.49	23.84	23.2389	23.46	1152735	21.5679	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190524	11.06	11.06	11.06	11.06	0	9.0421
RCILX.US	RCILX	20190524	11.03	11.03	11.03	11.03	0	9.5217
RCIWX.US	Resource Credit Income Fund Class W Shar	20190524	11.03	11.03	11.03	11.03	0	9.0891
RCKT.US	Rocket Pharmaceuticals Inc	20190524	16.39	16.88	16.39	16.77	274049	16.77	up	up	correct
RCKY.US	Rocky Brands Inc	20190524	25.76	25.9099	24.0776	25.62	22978	24.3372	down	down	correct
RCM.US	R1 RCM Inc	20190524	11.43	11.59	11.36	11.46	887690	11.46	up	up	correct
RCMT.US	RCM Technologies Inc	20190524	3.55	3.688	3.47	3.64	3653	3.64	up	up	correct
RCON.US	Recon Technology Ltd	20190524	0.8804	0.895	0.81	0.895	2048	4.475	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190524	0.1169	0.12	0.1	0.114	429925	22.8	down	down	correct
RDCM.US	RADCOM Ltd	20190524	7.8317	8.04	7.7	7.91	2453	7.91	up	up	correct
RDFN.US	Redfin Corporation	20190524	17.08	17.39	17.08	17.26	816752	17.26	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190524	7.7	7.85	7.57	7.8144	45115	7.8144	up	down	incorrect
RDI.US	Reading International Inc	20190524	13.5776	13.64	13.48	13.63	28361	13.63	up	up	correct
RDNT.US	RadNet Inc	20190524	12.72	12.9	12.35	12.48	420674	12.48	down	down	correct
RDUS.US	Radius Health Inc	20190524	20.77	21.2	20.68	21.11	261889	21.11	up	down	incorrect
RDVT.US	Red Violet Inc	20190524	13.12	13.3163	12.7604	12.86	63579	12.86	down	down	correct
RDWR.US	Radware Ltd	20190524	24.09	24.12	23.6	23.74	117118	23.74	down	down	correct
REDU.US	RISE Education Cayman Ltd	20190524	9.09	9.34	8.84	9.34	63788	9.34	up	down	incorrect
REED.US	Reed's Inc	20190524	3.68	3.79	3.62	3.7	66307	3.7	up	up	correct
REFR.US	Research Frontiers Incorporated	20190524	3.3	3.4885	2.99	3.0726	222139	3.0726	down	down	correct
REG.US	Regency Centers Corporation	20190524	67.01	67.19	66.55	66.76	622953	60.01	down	down	correct
REGI.US	Renewable Energy Group Inc	20190524	16.01	16.26	15.6408	16.01	594330	16.01
REGN.US	Regeneron Pharmaceuticals Inc	20190524	316.66	318.81	308.47	312.56	401122	312.56	down	down	correct
REKR.US	Rekor Systems Inc	20190524	0.9195	0.93	0.821	0.8558	96059	0.8558	down	up	incorrect
RELI.US	Reliance Global Group Inc	20190524	0.144	0.144	0.13	0.14	845	11.9994	down	down	correct
RELL.US	Richardson Electronics Ltd	20190524	5.31	5.48	5.2	5.26	56127	4.7288	down	down	correct
REPH.US	Recro Pharma Inc	20190524	9.33	9.49	9.215	9.39	159005	8.4215	up	up	correct
REPL.US	Replimune Group Inc	20190524	14.69	15	14.59	14.87	45327	14.87	up	up	correct
RESN.US	Resonant Inc	20190524	2.6	2.8099	2.53	2.6	66108	2.6
RETA.US	Reata Pharmaceuticals Inc	20190524	86.99	89.04	86.26	87.56	119463	87.56	up	down	incorrect
RFIL.US	RF Industries Ltd	20190524	8.32	8.6857	8.3	8.53	68048	8.418	up	up	correct
RGCO.US	RGC Resources Inc	20190524	26.8475	27.24	26.8475	27.24	3423	25.3828	up	up	correct
RGEN.US	Repligen Corporation	20190524	67.54	70.42	67.54	68.86	462532	68.86	up	up	correct
RGLD.US	Royal Gold Inc	20190524	85.1	86.66	85.1	86.23	269556	84.0256	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20190524	1.32	1.4	1.32	1.37	125948	1.37	up	up	correct
RGNX.US	REGENXBIO Inc	20190524	42.8	46.59	42.25	45.64	1874053	45.64	up	up	correct
RGP.US	Resources Connection Inc	20190524	15.82	15.83	15.55	15.56	55600	14.0729	down	down	correct
RIBT.US	RiceBran Technologies	20190524	2.9	2.98	2.84	2.87	12271	2.87	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190524	17.71	18.097	17.3	17.39	65057	17.1194	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190524	2.11	2.26	2.07	2.14	1654067	2.14	up	up	correct
RILY.US	B. Riley Financial Inc	20190524	19.44	20.34	19.4	20.32	71480	17.619	up	up	correct
RIOT.US	Riot Blockchain Inc	20190524	3.92	3.94	3.65	3.86	970528	3.86	down	down	correct
RIVE.US	Riverview Financial Corporation	20190524	10.9607	10.9607	10.9607	10.9607	334	10.5285
RKDA.US	Arcadia Biosciences Inc	20190524	5.09	5.45	5.05	5.2	38088	5.2	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20190524	2.34	2.63	2.3	2.63	5785	10.52	up	up	correct
RMBL.US	RumbleON Inc	20190524	4.858	4.9	4.77	4.79	925	95.8	down	down	correct
RMBS.US	Rambus Inc	20190524	10.93	11.04	10.82	10.94	695410	10.94	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190524	9.5787	9.6795	9.5	9.5	2018	9.0016	down	up	incorrect
RMNI.US	Rimini Street Inc	20190524	4.96	4.97	4.71	4.74	38674	4.74	down	up	incorrect
RMR.US	The RMR Group Inc	20190524	50.12	50.96	49.12	50.25	224289	38.8049	up	up	correct
RMRM.US	RMR Mortgage Trust	20190524	18.84	18.87	18.8	18.8	9500	15.9733	down	down	correct
RMTI.US	Rockwell Medical Inc	20190524	4.8	4.87	4.63	4.72	93561	4.72	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190524	15	15.03	15	15	16990	14.9138
RNST.US	Renasant Corporation	20190524	34.25	35.13	34.25	35.03	124012	32.4853	up	up	correct
RNWK.US	RealNetworks Inc	20190524	1.86	2.1	1.86	2.05	30506	2.05	up	up	correct
ROAD.US	Construction Partners Inc	20190524	13.44	13.59	13.01	13.28	41716	13.28	down	down	correct
ROCK.US	Gibraltar Industries Inc	20190524	37.11	37.11	36.77	36.93	35925	36.93	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20190524	17.44	17.56	17.295	17.34	1248803	16.0231	down	down	correct
ROKU.US	Roku Inc	20190524	90.5	95.95	90.08	95.78	19017154	95.78	up	down	incorrect
ROLL.US	RBC Bearings Incorporated	20190524	146.67	147.3	142.76	147.25	143340	147.25	up	down	incorrect
ROST.US	Ross Stores Inc	20190524	92.58	94	91.59	92.78	5842989	90.9436	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20190524	10.48	10.5	10.42	10.46	503265	10.46	down	down	correct
RPD.US	Rapid7 Inc	20190524	51.93	52.7	51.2	52.12	341328	52.12	up	up	correct
RRBI.US	Red River Bancshares Inc	20190524	48.375	48.99	47.51	48.44	13700	47.9239	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190524	31.15	31.41	30.16	30.71	288430	30.71	down	down	correct
RRR.US	Red Rock Resorts Inc	20190524	23.21	23.35	22.8	22.9	350666	21.1011	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190524	0.095	0.095	0.08	0.0945	3191	0.945	down	down	correct
RSSS.US	Research Solutions Inc	20190524	2.13	2.13	2.13	2.13	1000	2.13
RTLR.US	Rattler Midstream LP	20190524	18.75	19.41	18.65	18.9	1930800	15.1001	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20190524	16.39	16.97	16.31	16.84	136527	16.84	up	up	correct
RUN.US	Sunrun Inc	20190524	15.61	15.96	15.35	15.64	504955	15.64	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20190524	36.38	36.38	35.96	36.09	384162	23.2334	down	down	correct
RUSHB.US	Rush Enterprises Inc	20190524	36.78	37.63	36.78	37.36	5896	23.9932	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190524	24.07	24.29	23.67	23.75	120964	23.27	down	down	correct
RVNC.US	Revance Therapeutics Inc	20190524	11.99	12.14	11.54	11.61	230035	11.61	down	down	correct
RVSB.US	Riverview Bancorp Inc	20190524	7.71	7.78	7.63	7.66	24880	7.0695	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20190524	2.96	3.04	2.9	2.95	61677	2.95	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190524	69.58	70.43	69.49	69.8	923895	69.8	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190524	26.5	26.97	25.595	26	99646	26	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20190524	26.86	26.9199	26.8197	26.8404	5226	23.2663	down	down	correct
SABR.US	Sabre Corporation	20190524	19.81	19.92	19.675	19.76	1132114	18.8766	down	down	correct
SAFM.US	Sanderson Farms Inc	20190524	150.5	151.2	148.01	149	241571	145.154	down	down	correct
SAFT.US	Safety Insurance Group Inc	20190524	93.75	94.275	92.9001	93.48	33190	83.1012	down	down	correct
SAGE.US	Sage Therapeutics Inc	20190524	176.61	178.16	173.41	175.39	329762	175.39	down	down	correct
SAIA.US	Saia Inc	20190524	64.42	64.42	63.27	64.02	95604	64.02	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20190524	38.31	39.0416	38.25	38.51	8250	35.8856	up	down	incorrect
SALM.US	Salem Media Group Inc	20190524	2.1	2.14	2.04	2.07	138425	1.8553	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190524	14.1	14.1	13.61	13.78	6008	12.1064	down	down	correct
SANM.US	Sanmina Corporation	20190524	28.26	28.6172	28.1	28.16	293850	28.16	down	down	correct
SANW.US	S&W Seed Company	20190524	2.9	2.945	2.54	2.69	157689	2.69	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20190524	33.39	33.72	33.315	33.68	61375	30.7103	up	up	correct
SATS.US	EchoStar Corporation	20190524	43.25	43.74	43.11	43.5	297177	35.2512	up	up	correct
SAVA.US	Cassava Sciences Inc	20190524	1.08	1.139	1.0725	1.1144	131689	1.1144	up	up	correct
SBAC.US	SBA Communications Corporation	20190524	211.36	212.18	208.7	208.74	492123	205.2341	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20190524	24.25	24.92	24.25	24.61	355796	24.3229	up	up	correct
SBET.US	Sharplink Gaming Ltd	20190524	0.94	1	0.94	1	11300	1	up	up	correct
SBFG.US	SB Financial Group Inc	20190524	17.73	17.875	17.38	17.74	24346	16.694	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20190524	54.92	55.3	54.35	55.27	811902	51.2226	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190524	7.2	7.67	7.2	7.42	1001255	6.3926	up	up	correct
SBNY.US	Signature Bank	20190524	117.46	118.39	117.45	118.03	293585	113.3269	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20190524	19.8	19.86	19.7	19.75	1013917	16.1781	down	down	correct
SBSI.US	Southside Bancshares Inc	20190524	33.8	34.11	33.76	34.01	43132	30.8657	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190524	9.63	9.75	9.35	9.68	22965	9.6466	up	up	correct
SBUX.US	Starbucks Corporation	20190524	76.83	77.06	75.97	76.15	5627633	72.7541	down	up	incorrect
SCHL.US	Scholastic Corporation	20190524	37.45	37.49	36.91	37.29	84936	35.4263	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20190524	22.52	22.5579	21.94	22.32	303619	20.6767	down	down	correct
SCKT.US	Socket Mobile Inc	20190524	2.3986	2.42	2.32	2.41	6679	2.41	up	up	correct
SCOA.US	Scion Tech Growth I	20190524	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190524	10.46	10.49	10.06	10.26	157979	10.26	down	down	correct
SCPH.US	scPharmaceuticals Inc	20190524	3.4	3.7	3.391	3.57	116172	3.57	up	up	correct
SCPL.US	SciPlay Corporation	20190524	15.79	15.99	15.48	15.77	198282	15.77	down	down	correct
SCR.US	Score Media and Gaming Inc	20190524	0.2584	0.2584	0.2584	0.2584	1000	0.2584
SCSC.US	ScanSource Inc	20190524	31.03	31.1	30.69	30.79	70602	30.79	down	down	correct
SCVL.US	Shoe Carnival Inc	20190524	27.1	27.69	25.64	26.83	1594610	13.0505	down	down	correct
SCWX.US	SecureWorks Corp	20190524	16.45	16.62	15.7	15.94	99185	15.94	down	down	correct
SCYX.US	SCYNEXIS Inc	20190524	1.23	1.32	1.22	1.28	45077	12.8	up	up	correct
SEAC.US	SeaChange International Inc	20190524	1.28	1.33	1.25	1.31	86876	1.31	up	up	correct
SECO.US	Secoo Holding Limited	20190524	7.4	7.4	7.03	7.1	49801	7.1	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20190524	53.51	54.26	53.1	53.61	348060	53.61	up	up	correct
SEED.US	Origin Agritech Limited	20190524	6.1027	6.16	6.1027	6.155	1466	6.155	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20190524	2.65	2.6999	2.59	2.64	135695	2.64	down	down	correct
SEIC.US	SEI Investments Company	20190524	51.71	52.09	51.48	52.04	374150	50.1581	up	up	correct
SELB.US	Selecta Biosciences Inc	20190524	2.26	2.41	2.26	2.35	136478	2.35	up	down	incorrect
SELF.US	Global Self Storage Inc	20190524	3.7	3.7	3.65	3.65	19367	3.1156	down	down	correct
SENEA.US	Seneca Foods Corporation	20190524	22.53	23.07	22.44	22.6	47858	22.6	up	up	correct
SESN.US	Sesen Bio Inc	20190524	2.03	2.18	1.99	2.02	3802383	2.02	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20190524	36.49	36.49	36.49	36.49	113	34.5336
SFBS.US	ServisFirst Bancshares Inc	20190524	32.33	32.98	32.33	32.94	45405	31.5306	up	up	correct
SFET.US	Safe	20190524	2.02	2.1299	2.02	2.07	17840	41.4	up	up	correct
SFIX.US	Stitch Fix Inc	20190524	24.97	25.29	23.73	23.94	1803979	23.94	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190524	20.47	20.605	20.37	20.55	1309574	20.55	up	up	correct
SFNC.US	Simmons First National Corporation	20190524	23.93	24.335	23.88	24.28	242522	22.3364	up	up	correct
SFST.US	Southern First Bancshares Inc	20190524	34.89	35.68	34.87	35.27	8251	35.27	up	up	correct
SGA.US	Saga Communications Inc	20190524	29.42	30.29	29.42	29.75	3854	27.3497	up	up	correct
SGBX.US	SG Blocks Inc	20190524	0.754	0.81	0.75	0.8	1193	16	up	up	correct
SGC.US	Superior Group of Companies Inc	20190524	16.72	17.46	16.5	16.65	19179	15.7691	down	down	correct
SGEN.US	Seagen Inc	20190524	68.41	70.17	67.6338	69.14	662621	69.14	up	up	correct
SGH.US	SMART Global Holdings Inc	20190524	17.72	17.99	17.54	17.73	155969	17.73	up	up	correct
SGLB.US	Sigma Labs Inc	20190524	1.1889	1.2	1.16	1.16	15040	11.6	down	down	correct
SGMA.US	SigmaTron International Inc	20190524	2.57	2.5978	2.5201	2.54	2439	2.54	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20190524	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190524	9.54	10.18	9.51	9.72	1188735	9.72	up	up	correct
SGMS.US	Scientific Games Corporation	20190524	19	19.17	18.4	18.85	812332	18.85	down	down	correct
SGOC.US	SGOCO Group Ltd	20190524	1	1	1	1	2027	1
SGRP.US	SPAR Group Inc	20190524	0.7517	0.7999	0.7511	0.7999	17610	0.7999	up	up	correct
SGRY.US	Surgery Partners Inc	20190524	9.57	9.72	9.3	9.55	316894	9.55	down	down	correct
SHBI.US	Shore Bancshares Inc	20190524	15.71	15.93	15.62	15.93	11828	14.6421	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20190524	42.97	43.33	42.59	43.03	195568	26.6008	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190524	1.13	1.13	1.06	1.09	6870	17.44	down	down	correct
SHOO.US	Steven Madden Ltd	20190524	30.51	30.98	30.29	30.71	415198	29.7623	up	up	correct
SHYF.US	The Shyft Group Inc	20190524	8.88	8.91	8.71	8.73	143326	8.6357	down	down	correct
SIBN.US	SI	20190524	16.5	16.76	15.73	15.93	53345	15.93	down	down	correct
SIEB.US	Siebert Financial Corp	20190524	8.66	9.15	8.57	8.99	9390	8.99	up	down	incorrect
SIEN.US	Sientra Inc	20190524	6.8	7.05	6.725	7	289563	7	up	up	correct
SIFY.US	Sify Technologies Limited	20190524	1.35	1.35	1.3201	1.35	26165	1.35
SIGA.US	SIGA Technologies Inc	20190524	5.85	5.93	5.69	5.77	100611	5.77	down	down	correct
SIGI.US	Selective Insurance Group Inc	20190524	71.96	72.55	71.49	72.48	216708	69.8966	up	up	correct
SILC.US	Silicom Ltd	20190524	30.2	30.49	29.8884	30.23	14048	30.23	up	up	correct
SILK.US	Silk Road Medical Inc	20190524	45.6	46.49	44.55	45.06	104206	45.06	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20190524	37.96	38.43	37.18	37.52	231380	34.8529	down	down	correct
SINO.US	Sino	20190524	0.82	0.82	0.7803	0.785	15338	3.925	down	down	correct
SINT.US	Sintx Technologies Inc	20190524	0.18	0.22	0.17	0.1901	61687	5.703	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20190524	7.53	7.65	7	7.19	396838	7.19	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20190524	5.46	5.52	5.38	5.41	23959026	5.2848	down	up	incorrect
SISI.US	Shineco Inc	20190524	0.7381	0.7605	0.7022	0.705	76887	0.705	down	down	correct
SIVB.US	SVB Financial Group	20190524	222	225.21	219.555	224.6	407876	224.6	up	down	incorrect
SKYW.US	SkyWest Inc	20190524	59.53	60.19	59.445	59.95	104489	59.2837	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190524	94.34	95.01	92.83	92.99	175649	92.99	down	down	correct
SLDB.US	Solid Biosciences Inc	20190524	5.72	5.86	5.4	5.52	399895	5.52	down	down	correct
SLGG.US	Super League Gaming Inc	20190524	7.33	7.8351	7.33	7.43	42276	7.43	up	up	correct
SLGL.US	Sol	20190524	8.5	8.5	8.432	8.45	7170	8.45	down	down	correct
SLGN.US	Silgan Holdings Inc	20190524	29.95	30.21	29.725	29.89	181638	28.7533	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190524	0.2	0.2	0.1799	0.19	67525	0.95	down	down	correct
SLM.US	SLM Corporation	20190524	9.71	9.84	9.69	9.72	2049219	9.3911	up	up	correct
SLMBP.US	SLM Corporation	20190524	64.95	65	64.95	65	6935	56.2428	up	up	correct
SLNG.US	Stabilis Solutions Inc	20190524	0.62	0.6514	0.603	0.6122	14912	4.8976	down	down	correct
SLNH.US	Soluna Holdings Inc	20190524	1.16	1.16	1.16	1.16	0	1.16
SLNO.US	Soleno Therapeutics Inc	20190524	2.18	2.2871	2.18	2.23	121165	2.23	up	up	correct
SLP.US	Simulations Plus Inc	20190524	25.01	25.24	24.67	25.04	26457	24.7551	up	up	correct
SLRC.US	SLR Investment Corp	20190524	21.14	21.14	20.95	21.06	71407	16.3881	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190524	0.415	0.4304	0.41	0.4227	167028	10.5675	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20190524	0.66	0.7013	0.58	0.5804	31081	29.02	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190524	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190524	32.93	33.235	32.82	33	6107	31.4706	up	down	incorrect
SMBK.US	SmartFinancial Inc	20190524	21.33	21.67	21.16	21.4	11891	20.8698	up	up	correct
SMCI.US	Super Micro Computer Inc	20190524	19.85	19.99	19.75	19.91	164437	19.91	up	up	correct
SMED.US	Sharps Compliance Corp	20190524	3.46	3.46	3.3	3.35	19134	3.35	down	down	correct
SMID.US	Smith	20190524	8.75	8.83	8.75	8.83	1000	8.7425	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190524	43.5	45.75	42.52	44.85	8543	44.85	up	up	correct
SMMF.US	Summit Financial Group Inc	20190524	25.49	25.86	25.49	25.6	11208	23.5196	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190524	1.63	1.69	1.59	1.59	29809	1.59	down	down	correct
SMPL.US	The Simply Good Foods Company	20190524	22	22.31	22	22.11	131403	22.11	up	up	correct
SMSI.US	Smith Micro Software Inc	20190524	3.15	3.26	2.96	3.04	352260	3.04	down	down	correct
SMTC.US	Semtech Corporation	20190524	44.16	44.9	43.98	44.04	241969	44.04	down	down	correct
SNBR.US	Sleep Number Corporation	20190524	33.51	34.42	33.19	34.18	375726	34.18	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20190524	6.61	6.66	6.44	6.6	329238	6.6	down	up	incorrect
SND.US	Smart Sand Inc	20190524	3.31	3.44	3.2501	3.36	67053	3.36	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190524	7.31	7.7	7.31	7.55	80657	7.55	up	up	correct
SNES.US	SenesTech Inc	20190524	1.6	1.6	1.5	1.57	5255	31.4	down	up	incorrect
SNEX.US	StoneX Group Inc	20190524	36.74	36.9107	36.27	36.46	33337	36.46	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20190524	4.9245	4.9245	4.8361	4.9059	3767	4.6723	down	up	incorrect
SNGX.US	Soligenix Inc	20190524	0.73	0.8016	0.73	0.732	81831	0.732	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20190524	0.8488	0.87	0.83	0.87	3360	7.83	up	up	correct
SNPS.US	Synopsys Inc	20190524	117.36	118.47	116.4	116.71	1946410	116.71	down	down	correct
SNT.US	Senstar Technologies Ltd.	20190524	5	5	4.94	4.97	2588	2.7217	down	down	correct
SNY.US	Sanofi	20190524	42.01	42.67	41.97	42.28	1194253	39.2837	up	up	correct
SOHO.US	Sotherly Hotels Inc	20190524	7.09	7.09	7.01	7.09	12113	6.3263
SOHOB.US	Sotherly Hotels Inc	20190524	25.56	25.83	25.56	25.82	2120	22.7935	up	up	correct
SOHON.US	Sotherly Hotels Inc	20190524	25.49	25.49	25.3632	25.3632	2715	22.3296	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20190524	25.3639	25.7	25.3639	25.7	2506	22.5288	up	up	correct
SOHU.US	Sohu.com Limited	20190524	14.28	14.68	13.57	13.63	650611	13.63	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20190524	2.5	2.54	2.43	2.53	108725	2.53	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190524	0.65	0.65	0.644	0.644	2560	0.644	down	down	correct
SOLY.US	Soliton Inc	20190524	5.43	5.99	5.43	5.73	112719	5.73	up	up	correct
SONM.US	Sonim Technologies Inc	20190524	11.96	12.18	11.69	12.05	6622	120.5	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190524	1.17	1.2	1.0636	1.12	47114	29.12	down	down	correct
SONO.US	Sonos Inc	20190524	10.34	10.57	10.315	10.39	604723	10.39	up	up	correct
SOTK.US	Sono	20190524	2.27	2.27	2.27	2.27	100	2.27
SP.US	SP Plus Corporation	20190524	31.84	32.05	31.47	31.53	104325	31.53	down	up	incorrect
SPCB.US	SuperCom Ltd	20190524	1.16	1.22	1.14	1.18	13926	1.18	up	down	incorrect
SPFI.US	South Plains Financial Inc	20190524	18.4	18.525	17.95	18.18	7500	17.7119	down	down	correct
SPI.US	SPI Energy Co. Ltd	20190524	2.7	2.9971	2.55	2.6	13431	2.6	down	up	incorrect
SPLK.US	Splunk Inc	20190524	125.79	129.5	115.62	119.3	11667900	119.3	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20190524	13.78	14.36	13.78	14.25	44793	14.25	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190524	14.92	14.94	14.78	14.8	13280	14.3732	down	down	correct
SPOK.US	Spok Holdings Inc	20190524	16.35	16.47	16.16	16.29	101684	14.4148	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190524	7.79	8.07	7.73	7.94	616272	7.94	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190524	11.46	11.78	11.09	11.37	23573	11.37	down	down	correct
SPSC.US	SPS Commerce Inc	20190524	100.81	103.67	100.255	101.47	335704	50.735	up	up	correct
SPTN.US	SpartanNash Company	20190524	13.17	13.26	12.67	12.91	478578	11.3533	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190524	3.98	4.1625	3.9	4.13	182275	4.13	up	up	correct
SPWR.US	SunPower Corporation	20190524	7.8283	7.9183	7.7283	7.7783	1116143	5.0938	down	down	correct
SQBG.US	Sequential Brands Group Inc	20190524	0.7062	0.7415	0.664	0.683	1236	27.32	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20190524	28.4	29.6	26.4	27.2	1235	27.2	down	down	correct
SRAX.US	SRAX Inc	20190524	4.69	4.97	4.42	4.76	130715	4.76	up	up	correct
SRCE.US	1st Source Corporation	20190524	45.06	45.59	45	45.47	32814	42.4033	up	up	correct
SRCL.US	Stericycle Inc	20190524	46.97	49.81	46.4482	46.63	541380	46.63	down	down	correct
SRDX.US	Surmodics Inc	20190524	39.65	43.1	39.65	42.44	162128	42.44	up	up	correct
SREV.US	ServiceSource International Inc	20190524	0.9933	1.03	0.98	1.02	123045	1.02	up	up	correct
SRGA.US	Surgalign Holdings Inc	20190524	4.43	4.49	4.25	4.28	76192	4.28	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20190524	3.57	3.66	3.48	3.5	530509	3.5	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20190524	119.31	121.22	118.145	120.84	605882	120.84	up	up	correct
SRRA.US	Sierra Oncology Inc	20190524	1.39	1.4	1.35	1.38	306607	55.2	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190524	8.13	8.13	8.13	8.13	0	40.0764
SRRK.US	Scholar Rock Holding Corporation	20190524	19.3	20.14	19.1	19.43	58395	19.43	up	up	correct
SRTS.US	Sensus Healthcare Inc	20190524	5.69	5.69	5.5101	5.6	16486	5.6	down	down	correct
SSB.US	South State Corporation	20190524	69.61	70.11	69.44	70.04	70340	65.643	up	up	correct
SSBI.US	Summit State Bank	20190524	11.7	11.7	11.353	11.38	1537	9.44	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20190524	2.15	2.185	2.09	2.09	64664	2.09	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20190524	56.73	57.25	56.37	56.82	684956	55.4834	up	up	correct
SSNT.US	SilverSun Technologies Inc	20190524	2.51	2.51	2.51	2.51	20	1.9032
SSP.US	The E.W. Scripps Company	20190524	15.81	15.86	15.575	15.66	365161	15.1858	down	up	incorrect
SSRM.US	SSR Mining Inc	20190524	10.83	10.98	10.74	10.98	670126	10.8445	up	up	correct
SSSS.US	SuRo Capital Corp	20190524	6.53	6.65	6.46	6.52	132700	3.4777	down	down	correct
SSTI.US	ShotSpotter Inc	20190524	47	47.67	45.0375	45.7	84947	45.7	down	down	correct
SSYS.US	Stratasys Ltd	20190524	22.54	22.9431	22.42	22.62	167756	22.62	up	up	correct
STAA.US	STAAR Surgical Company	20190524	24.12	24.79	23.87	24.69	255134	24.69	up	up	correct
STAB.US	Statera Biopharma Inc	20190524	1.53	1.53	1.47	1.47	1100	1.47	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20190524	1.59	1.62	1.58	1.62	6494	9.5443	up	up	correct
STBA.US	S&T Bancorp Inc	20190524	38.51	39.04	38.12	39.04	45793	35.3965	up	up	correct
STCN.US	Steel Connect Inc	20190524	1.88	1.88	1.81	1.82	10263	1.82	down	down	correct
STFC.US	State Auto Financial Corporation	20190524	34.82	34.98	34.73	34.98	25053	33.4205	up	up	correct
STGW.US	MDC Partners Inc	20190524	3.1	3.16	3.04	3.12	222931	3.12	up	up	correct
STIM.US	Neuronetics Inc	20190524	14.11	14.11	12.03	13.09	216357	13.09	down	down	correct
STKL.US	SunOpta Inc	20190524	4.13	4.3	4.09	4.23	308977	4.23	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20190524	3.3501	3.36	3.28	3.2811	7736	3.2811	down	down	correct
STLD.US	Steel Dynamics Inc	20190524	27.49	27.54	26.855	27.15	3112078	25.1983	down	up	incorrect
STND.US	Standard AVB Financial Corp	20190524	27.76	27.87	27.6	27.6	1103	25.8909	down	down	correct
STNE.US	StoneCo Ltd	20190524	26.33	26.8	25.72	26.06	1540102	26.06	down	down	correct
STRA.US	Strategic Education Inc	20190524	177.49	181.69	175.3264	180.23	150818	171.3268	up	up	correct
STRL.US	Sterling Construction Company Inc	20190524	12.03	12.06	11.9	12.01	208034	12.01	down	down	correct
STRM.US	Streamline Health Solutions Inc	20190524	1.37	1.38	1.37	1.38	4450	1.38	up	up	correct
STRO.US	Sutro Biopharma Inc	20190524	10.38	10.6	10.19	10.37	6033	10.37	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20190524	0.7	0.7	0.64	0.6401	3109	6.401	down	up	incorrect
STRS.US	Stratus Properties Inc	20190524	27.65	28.28	27.5	28.28	7575	28.28	up	up	correct
STRT.US	Strattec Security Corporation	20190524	25.96	25.96	24.52	24.7136	1493	24.086	down	down	correct
STX.US	Seagate Technology Holdings plc	20190524	43.99	44.08	42.911	43.19	2346141	38.2636	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20190524	22.54	22.62	22.45	22.52	7908	21.8941	down	up	incorrect
SUMO.US	Sumo Logic Inc	20190524	141.7999	141.7999	139.9	139.9	15040	139	down	down	correct
SUMR.US	Summer Infant Inc	20190524	0.651	0.678	0.65	0.65	791	5.85	down	up	incorrect
SUNS.US	SLR Senior Investment Corp	20190524	16.69	16.69	16.56	16.61	25997	13.3586	down	down	correct
SUNW.US	Sunworks Inc	20190524	0.74	0.9499	0.74	0.901	241373	6.307	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190524	33.15	33.75	33.08	33.6	325007	33.6	up	up	correct
SURF.US	Surface Oncology Inc	20190524	4.08	4.21	3.8	3.85	33089	3.85	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20190524	0.58	0.62	0.54	0.58	51146	29
SVBI.US	Severn Bancorp Inc	20190524	8.51	8.72	8.51	8.72	5969	8.2978	up	up	correct
SVC.US	Service Properties Trust	20190524	26.1	26.24	25.92	26	320830	24.1767	down	down	correct
SVRA.US	Savara Inc	20190524	11.34	11.53	11.11	11.29	178743	11.29	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190524	10.3367	10.54	10.29	10.4	21357	10.4	up	up	correct
SWAV.US	ShockWave Medical Inc	20190524	56.27	58.84	55.8	58.3	272912	58.3	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190524	7.0638	7.1637	6.7948	6.9254	1131610	6.7923	down	up	incorrect
SWET.US	Athlon Acquisition Corp	20190524	0.0008	0.0009	0.0007	0.0009	7194907	0.0009	up	up	correct
SWIR.US	Sierra Wireless Inc	20190524	12.72	12.82	12.56	12.74	193154	12.74	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20190524	10.2	10.4	10.2	10.4	230	10.4	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190524	69.17	70.95	68.89	69.53	3535731	66.969	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20190524	16.724	16.724	15.556	16.48	2225	16.48	down	down	correct
SY.US	So	20190524	15.26	15.31	14.12	14.32	846226	14.32	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20190524	34.79	34.91	34.51	34.75	22642	32.3582	down	down	correct
SYBX.US	Synlogic Inc	20190524	8.32	8.34	7.95	8.2	53105	8.2	down	up	incorrect
SYNA.US	Synaptics Incorporated	20190524	28.28	29	27.54	27.72	502838	27.72	down	down	correct
SYNC.US	Synacor Inc	20190524	1.79	1.79	1.71	1.74	31465	1.74	down	down	correct
SYNH.US	Syneos Health Inc	20190524	41.97	42.78	41.95	42.45	381051	42.45	up	up	correct
SYNL.US	Synalloy Corporation	20190524	19.4376	19.4864	19	19.43	12076	19.43	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20190524	0.89	0.89	0.854	0.856	873	0.856	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190524	6.86	7.07	6.74	6.77	88844	6.77	down	down	correct
TA.US	TravelCenters of America Inc	20190524	3.45	3.66	3.45	3.56	13708	17.8	up	up	correct
TACO.US	Del Taco Restaurants Inc	20190524	11.33	11.42	11.18	11.3	125252	11.1048	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190524	8.688	8.688	8.57	8.67	7381	8.5373	down	down	correct
TAIT.US	Taitron Components Incorporated	20190524	3.2	3.25	2.97	3.03	168743	2.7044	down	down	correct
TANH.US	Tantech Holdings Ltd	20190524	1.5	1.51	1.49	1.5	50183	1.5
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190524	25.42	25.6842	25.42	25.6842	2486	20.9231	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190524	25.3	25.3442	25.25	25.32	6641	20.7419	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190524	25.53	25.59	25.4101	25.59	3064	20.8952	up	up	correct
TAOP.US	Taoping Inc	20190524	0.856	0.8576	0.81	0.8576	1577	5.1456	up	up	correct
TARA.US	Protara Therapeutics Inc	20190524	0.4116	0.42	0.38	0.3975	28576	15.9	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20190524	8.78	9.02	8.64	8.84	310403	8.0219	up	up	correct
TATT.US	TAT Technologies Ltd	20190524	5.9	5.95	5.8973	5.95	1106	5.95	up	up	correct
TAYD.US	Taylor Devices Inc	20190524	10.94	10.94	10.8769	10.877	1652	10.877	down	down	correct
TBBK.US	The Bancorp Inc	20190524	9.56	9.65	9.48	9.49	127195	9.49	down	down	correct
TBK.US	Triumph Bancorp Inc	20190524	30.14	30.28	29.86	30	135195	30	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20190524	0.75	0.77	0.735	0.75	65473	7.5
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190524	0.08	0.08	0.0799	0.08	6500	0.08
TBNK.US	Territorial Bancorp Inc	20190524	27.59	28.4591	27.39	27.76	8436	24.7126	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20190524	18.4	18.74	18.02	18.18	173752	18.18	down	down	correct
TC.US	TuanChe ADR	20190524	5.6	5.86	5.54	5.6	55720	22.4
TCBI.US	Texas Capital Bancshares Inc	20190524	60.08	61.26	59.45	61.14	543716	61.14	up	up	correct
TCBK.US	TriCo Bancshares	20190524	38.44	38.86	38.34	38.77	23832	36.2072	up	up	correct
TCCO.US	Technical Communications Corporation	20190524	3.5267	3.5267	3.3	3.4	39913	3.4	down	down	correct
TCDA.US	Tricida Inc	20190524	38.6	39.2386	37.33	37.46	244259	37.46	down	down	correct
TCFC.US	The Community Financial Corporation	20190524	31.3	31.85	30.95	31.75	2939	30.4453	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20190524	48.64	49.66	47.54	49.56	141229	49.56	up	up	correct
TCOM.US	Trip.com Group Limited	20190524	37.09	37.46	35.08	35.18	4762433	35.18	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190524	0.73	0.78	0.705	0.7299	7179	7.299	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20190524	14.64	14.68	14.51	14.52	116695	10.8886	down	up	incorrect
TCRR.US	TCR2 Therapeutics Inc	20190524	14.52	14.6	13.8	13.97	5243	13.97	down	down	correct
TCX.US	Tucows Inc	20190524	62.18	63.48	62.04	62.48	71693	62.48	up	up	correct
TEAM.US	Atlassian Corporation Plc	20190524	126.8	131	126.72	129.52	1688689	129.52	up	up	correct
TECH.US	Bio	20190524	199.25	201.215	197.38	197.79	121003	195.5784	down	up	incorrect
TEDU.US	Tarena International Inc	20190524	3.5	3.72	3.385	3.48	3027	17.4	down	down	correct
TELL.US	Tellurian Inc	20190524	8.19	8.39	8.15	8.36	1456746	8.36	up	up	correct
TENB.US	Tenable Holdings Inc	20190524	29.51	29.9	29.46	29.51	1297439	29.51
TENX.US	Tenax Therapeutics Inc	20190524	1.45	1.49	1.4	1.42	61633	1.42	down	down	correct
TER.US	Teradyne Inc	20190524	42.54	42.89	41.85	41.89	2065628	41.3323	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20190524	17.975	17.975	17.11	17.8	6215	17.2128	down	up	incorrect
TFSL.US	TFS Financial Corporation	20190524	17.16	17.29	17.15	17.25	112898	14.655	up	down	incorrect
TGA.US	TransGlobe Energy Corporation	20190524	1.52	1.59	1.49	1.51	135467	1.3765	down	down	correct
TGLS.US	Tecnoglass Inc	20190524	6.55	6.67	6.52	6.67	12669	6.2651	up	up	correct
TGTX.US	TG Therapeutics Inc	20190524	7	7.51	7	7.2	2506926	7.2	up	up	correct
TH.US	Target Hospitality Corp	20190524	10.99	10.99	10.29	10.59	501723	10.59	down	down	correct
THFF.US	First Financial Corporation	20190524	38.22	38.7	38.22	38.64	13767	36.2312	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20190524	0.42	0.42	0.42	0.42	0	0.42
THMO.US	ThermoGenesis Holdings Inc	20190524	0.26	0.2701	0.2502	0.256	12322	2.56	down	down	correct
THRM.US	Gentherm Incorporated	20190524	38.48	39.11	38.17	38.95	174397	38.95	up	up	correct
THTX.US	Theratechnologies Inc	20190524	4.5	4.55	4.3915	4.5337	147222	4.5337	up	up	correct
THWWW.US	Target Hospitality Corp	20190524	2.13	2.22	2.11	2.2	271628	2.2	up	up	correct
TIGO.US	Millicom International Cellular S.A	20190524	56.12	56.87	55.93	56.1	4698	54.5311	down	down	correct
TIGR.US	UP Fintech Holding Limited	20190524	5.6	5.63	5.19	5.29	1185700	5.29	down	down	correct
TILE.US	Interface Inc	20190524	15.98	16.11	15.65	15.78	232601	15.3844	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190524	30.12	30.12	30.12	30.12	0	26.38
TIPPX.US	Total Income + Real Estate Fund CL C	20190524	29.14	29.14	29.14	29.14	0	25.1036
TIPRX.US	Totl In Rl Est A	20190524	30.27	30.27	30.27	30.27	0	26.5242
TIPT.US	Tiptree Inc	20190524	6.22	6.22	6.13	6.18	13031	5.8479	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20190524	30.72	30.72	30.72	30.72	0	26.9494
TITN.US	Titan Machinery Inc	20190524	15.52	15.74	15.04	15.68	250816	15.68	up	up	correct
TLF.US	Tandy Leather Factory Inc	20190524	12.33	12.33	12.33	12.33	100	11.4264
TLGT.US	Teligent Inc	20190524	0.74	0.795	0.7201	0.7614	31872	7.614	up	up	correct
TLRY.US	Tilray Inc	20190524	45	45.434	43.74	43.88	737960	43.88	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20190524	7.48	7.48	6.665	7.15	1988	1.43	down	down	correct
TMDI.US	Titan Medical Inc	20190524	2.83	2.86	2.65	2.8	132751	2.8	down	down	correct
TMDX.US	TransMedics Group Inc	20190524	29.05	30.31	28.75	28.88	53674	28.88	down	down	correct
TMUS.US	T	20190524	76.5	77.45	75.63	77.27	3579551	77.27	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20190524	64.69	65.8839	64.3	65.36	643051	65.36	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190524	1970	2020	1970	2020	20330	2020	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190524	1.95	2.04	1.8794	2.03	44753	20.3	up	up	correct
TOPS.US	Top Ships Inc	20190524	0.63	0.63	0.58	0.595	470984	297.5	down	down	correct
TOUR.US	Tuniu Corporation	20190524	3.48	3.58	3.4021	3.52	14008	3.52	up	up	correct
TOWN.US	TowneBank	20190524	25.87	26.31	25.87	26.29	66079	24.338	up	up	correct
TPIC.US	TPI Composites Inc	20190524	22.6	22.78	21.75	21.86	468277	21.86	down	down	correct
TPST.US	Tempest Therapeutics Inc	20190524	16.05	16.5	16	16.5	943	247.5	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20190524	40.88	41.0144	39.89	40.97	108194	40.97	up	up	correct
TREE.US	LendingTree Inc	20190524	376.98	379.12	373.805	375.47	76876	375.47	down	up	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20190524	43.29	44.22	42.82	43.83	185326	43.83	up	up	correct
TRIB.US	Trinity Biotech plc	20190524	2.3853	2.3853	2.23	2.32	59203	2.32	down	up	incorrect
TRIL.US	Trillium Therapeutics Inc	20190524	0.4	0.42	0.3861	0.41	1094857	0.41	up	up	correct
TRIP.US	TripAdvisor Inc	20190524	45.82	46.0845	45.18	45.24	1130950	40.2308	down	down	correct
TRMB.US	Trimble Inc	20190524	40.58	40.95	40.25	40.66	581695	40.66	up	up	correct
TRMK.US	Trustmark Corporation	20190524	32.99	33.375	32.99	33.28	125844	30.5554	up	up	correct
TRNS.US	Transcat Inc	20190524	25.5873	25.89	24.27	24.9	38336	24.9	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190524	0.0021	0.0023	0.002	0.0023	3210	0.46	up	up	correct
TROO.US	TROOPS Inc	20190524	1	1	1	1	2000	1
TROW.US	T. Rowe Price Group Inc	20190524	103.55	103.94	102.86	103.75	766715	96.4714	up	up	correct
TRS.US	TriMas Corporation	20190524	29.34	29.55	28.96	29.21	187671	29.1752	down	down	correct
TRST.US	TrustCo Bank Corp NY	20190524	7.59	7.69	7.59	7.67	101215	34.4095	up	up	correct
TRUE.US	TrueCar Inc	20190524	6.45	6.56	6.44	6.45	3351039	6.45
TRUP.US	Trupanion Inc	20190524	30.24	30.37	29.02	29.95	206588	29.95	down	down	correct
TRVG.US	trivago N.V	20190524	4	4.03	3.92	3.98	218523	3.98	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20190524	9.19	9.235	8.63	9.02	29449	9.02	down	down	correct
TRVN.US	Trevena Inc	20190524	1.15	1.23	1.15	1.22	852903	1.22	up	down	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190524	35.69	35.76	35.2	35.51	20400	25.8071	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190524	25.3	25.31	24.74	24.97	12767	22.8036	down	up	incorrect
TSC.US	TriState Capital Holdings Inc	20190524	20.74	21.95	20.67	21.84	127638	21.84	up	down	incorrect
TSCAP.US	TriState Capital Holdings Inc	20190524	27	27.0596	26.95	26.95	3120	22.4532	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20190524	25.9	25.9	25.5	25.52	84090	24.2421	down	up	incorrect
TSCO.US	Tractor Supply Company	20190524	102.03	102.53	100.48	101.14	1205470	98.1192	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20190524	15.47	15.68	15.37	15.49	216199	15.49	up	up	correct
TSIFX.US	TSIFX	20190524	10	10	10	10	0	8.9928
TSLA.US	Tesla Inc	20190524	199.83	199.98	188.7505	190.63	70682849	38.126	down	down	correct
TSRI.US	TSR Inc	20190524	5.04	5.1	4.89	5.04	6497	5.04
TTCF.US	Tattooed Chef Inc	20190524	10	10.01	10	10	6200	10
TTD.US	The Trade Desk Inc	20190524	197.5	199.7399	193.78	195.9	1220201	19.59	down	down	correct
TTEC.US	TTEC Holdings Inc	20190524	36.79	37.1256	36.5696	36.65	52366	34.5401	down	down	correct
TTEK.US	Tetra Tech Inc	20190524	66.04	67.15	65.97	66.94	259301	65.8634	up	up	correct
TTGT.US	TechTarget Inc	20190524	19.93	20.0199	19.74	19.91	86691	19.91	down	down	correct
TTMI.US	TTM Technologies Inc	20190524	9.49	9.54	9.36	9.37	604091	9.37	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190524	1.41	1.4399	1.31	1.34	7815	40.2	down	down	correct
TTOO.US	T2 Biosystems Inc	20190524	2.1	2.28	2.0507	2.1	1411660	2.1
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190524	4.52	4.59	4.45	4.52	372909	4.0964
TTWO.US	Take	20190524	104.55	105.61	103.74	105.02	1196733	105.02	up	up	correct
TURN.US	180 Degree Capital Corp	20190524	1.95	1.96	1.91	1.9598	25133	5.8794	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190524	12.35	12.4	11.67	11.74	341312	11.74	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20190524	18.59	18.955	18.33	18.8	329056	18.8	up	up	correct
TVTY.US	Tivity Health Inc	20190524	18.17	18.9	18.17	18.87	1083697	18.87	up	down	incorrect
TW.US	Tradeweb Markets Inc	20190524	44.06	44.41	43.15	44.25	402400	43.5938	up	up	correct
TWIN.US	Twin Disc Incorporated	20190524	15.5	15.62	15.12	15.36	22091	15.36	down	down	correct
TWNK.US	Hostess Brands Inc	20190524	13.25	13.3	13.1	13.23	1005768	13.23	down	down	correct
TWNKW.US	Hostess Brands Inc	20190524	1.4875	1.4875	1.48	1.4874	5000	1.4874	down	down	correct
TWOU.US	2U Inc	20190524	39.36	39.77	38.915	39.52	861276	39.52	up	up	correct
TWST.US	Twist Bioscience Corporation	20190524	26.05	26.265	25.69	25.99	118042	25.99	down	down	correct
TXMD.US	TherapeuticsMD Inc	20190524	3.1	3.32	3.1	3.18	2306366	3.18	up	up	correct
TXN.US	Texas Instruments Incorporated	20190524	106.53	107.49	104.92	105.06	2786453	98.379	down	down	correct
TXRH.US	Texas Roadhouse Inc	20190524	53.27	53.89	53.12	53.27	773841	51.345
TYHT.US	Shineco Inc	20190524	0.7381	0.7605	0.7022	0.705	76887	6.345	down	down	correct
TYME.US	Tyme Technologies Inc	20190524	1.39	1.41	1.3	1.38	270556	1.38	down	down	correct
TZOO.US	Travelzoo	20190524	19	19.125	18.5	18.79	58174	18.79	down	down	correct
UAL.US	United Airlines Holdings Inc	20190524	81.25	81.75	80.47	80.79	2266313	80.79	down	down	correct
UBCP.US	United Bancorp Inc	20190524	11.1403	11.1461	11.07	11.1461	5274	9.9635	up	up	correct
UBFO.US	United Security Bancshares	20190524	10.35	10.49	10.3	10.48	97620	9.1227	up	up	correct
UBOH.US	United Bancshares Inc	20190524	21.88	22.0514	21.52	21.52	4944	20.0755	down	down	correct
UBSI.US	United Bankshares Inc	20190524	36.59	37.35	36.59	37.19	323242	33.06	up	up	correct
UBX.US	Unity Biotechnology Inc	20190524	8.13	8.58	8.0854	8.47	134302	8.47	up	down	incorrect
UCBI.US	United Community Banks Inc	20190524	26.85	27.25	26.8	27.19	284028	25.1328	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190524	12.86	12.97	12.59	12.6	216187	12.6	down	down	correct
UEIC.US	Universal Electronics Inc	20190524	41.91	42.13	41.26	41.48	205601	41.48	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190524	3.93	3.99	3.75	3.78	322611	3.78	down	down	correct
UFCS.US	United Fire Group Inc	20190524	46.79	47.76	46.78	47.65	50592	43.8265	up	up	correct
UFPI.US	UFP Industries Inc	20190524	34	34.24	33.7	34.16	94805	33.2066	up	up	correct
UFPT.US	UFP Technologies Inc	20190524	37.93	37.93	36.27	37.29	28311	37.29	down	down	correct
UG.US	United	20190524	20.3557	20.39	19.86	19.9	4234	17.4853	down	down	correct
UHAL.US	AMERCO	20190524	389.93	390.79	386.58	389.34	66640	385.1209	down	down	correct
UIHC.US	United Insurance Holdings Corp	20190524	14.14	14.25	14.1	14.2	65150	12.9602	up	up	correct
ULBI.US	Ultralife Corporation	20190524	7.69	7.83	7.68	7.77	17174	7.77	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20190524	21.01	21.01	19.8	20.05	99701	19.1454	down	down	correct
ULTA.US	Ulta Beauty Inc	20190524	338.81	340.84	330.43	335.09	615107	335.09	down	up	incorrect
UMBF.US	UMB Financial Corporation	20190524	65.18	65.5	64.68	65.05	417855	61.9026	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20190524	16.44	16.65	16.33	16.6	844084	14.5066	up	up	correct
UNB.US	Union Bankshares Inc	20190524	36.48	36.48	36.48	36.48	1363	32.5427
UNIQX.US	UNIQX	20190524	25.93	25.93	25.93	25.93	0	23.0859
UNIT.US	Uniti Group Inc	20190524	10.35	10.49	10.22	10.32	1546507	8.7644	down	down	correct
UNTY.US	Unity Bancorp Inc	20190524	20.4288	20.98	20.4288	20.98	7128	20.0056	up	down	incorrect
UONE.US	Urban One Inc	20190524	1.96	1.96	1.96	1.96	48	1.96
UONEK.US	Urban One Inc	20190524	1.84	1.9	1.8101	1.87	30077	1.87	up	down	incorrect
UPLD.US	Upland Software Inc	20190524	47.4	48.09	47.04	47.54	251933	47.54	up	up	correct
UPWK.US	Upwork Inc	20190524	15.81	16.18	15.61	15.65	947098	15.65	down	down	correct
URBN.US	Urban Outfitters Inc	20190524	24.04	24.53	23.73	24.43	3506975	24.43	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20190524	37.61	38.33	36.37	36.52	56905	36.52	down	down	correct
USAK.US	USA Truck Inc	20190524	12.79	12.87	12.23	12.35	112287	12.35	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190524	12.68	13.23	12.61	12.96	70657	12.96	up	up	correct
USAU.US	U.S. Gold Corp	20190524	1.39	1.39	1.35	1.39	52907	13.9
USEG.US	U.S. Energy Corp	20190524	0.42	0.5	0.4183	0.4528	224054	4.528	up	down	incorrect
USIO.US	Usio Inc	20190524	2.47	2.62	2.47	2.55	21931	2.55	up	up	correct
USLM.US	United States Lime & Minerals Inc	20190524	82.14	82.14	81.5	81.93	2966	76.5462	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20190524	25.86	25.86	25.86	25.86	0	23.384
USQSX.US	USQ Core Real Estate Fund	20190524	25.86	25.86	25.86	25.86	0	23.3848
USWS.US	U.S. Well Services Inc	20190524	7.77	7.89	7.5841	7.8	6161	27.3	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20190524	0.8608	0.8651	0.8508	0.8508	842	0.8508	down	down	correct
UTHR.US	United Therapeutics Corporation	20190524	85.98	88.8	85.8	87.5	900797	87.5	up	up	correct
UTMD.US	Utah Medical Products Inc	20190524	78.2	82.94	78.2	81.22	39216	77.2983	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20190524	3.19	3.21	3.18	3.18	17351	3.18	down	down	correct
UVSP.US	Univest Financial Corporation	20190524	24.85	25.11	24.85	25.06	32149	22.9926	up	up	correct
UXIN.US	Uxin Limited	20190524	2.27	2.33	2.22	2.33	1609933	2.33	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20190524	33.25	33.56	33	33.55	8861	33.4661	up	up	correct
VBIV.US	VBI Vaccines Inc	20190524	2.05	2.05	1.98	2.04	337607	2.04	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20190524	1.3283	1.33	1.24	1.28	7752	1.28	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20190524	25.73	26.3	25.72	26.24	232673	24.5462	up	up	correct
VC.US	Visteon Corporation	20190524	47.58	48.5062	46.65	46.85	366626	46.85	down	down	correct
VCEL.US	Vericel Corporation	20190524	15.53	15.86	15.33	15.77	344600	15.77	up	up	correct
VCMIX.US	Versus Capital Multi	20190524	28.2	28.2	28.2	28.2	0	25.4782
VCNX.US	Vaccinex Inc	20190524	6.67	6.8	6.25	6.41	6511	6.41	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190524	25.03	25.03	25.03	25.03	0	23.1683
VCTR.US	Victory Capital Holdings Inc	20190524	17.89	17.94	17.28	17.61	84855	17.0194	down	down	correct
VCYT.US	Veracyte Inc	20190524	24.71	24.97	24.26	24.5	451489	24.5	down	down	correct
VECO.US	Veeco Instruments Inc	20190524	11.57	11.72	11.51	11.7	183160	11.7	up	up	correct
VEON.US	VEON Ltd	20190524	2.4	2.41	2.36	2.38	4253782	2.1168	down	down	correct
VERB.US	Verb Technology Company Inc	20190524	1.75	1.85	1.75	1.82	122652	1.82	up	up	correct
VERBW.US	Verb Technology Company Inc	20190524	0.8	0.8	0.686	0.6965	22582	0.6965	down	up	incorrect
VERI.US	Veritone Inc	20190524	9.04	9.09	8.61	8.78	315057	8.78	down	down	correct
VERO.US	Venus Concept Inc	20190524	0.5501	0.61	0.5501	0.5653	84903	8.4795	up	down	incorrect
VERU.US	Veru Inc	20190524	1.72	1.79	1.71	1.78	131917	1.78	up	up	correct
VFF.US	Village Farms International Inc	20190524	13.7	13.72	13.07	13.19	731960	13.19	down	up	incorrect
VFLEX.US	VFLEX	20190524	25.37	25.37	25.37	25.37	0	22.211
VG.US	Vonage Holdings Corp	20190524	11.62	11.65	11.39	11.65	1789932	11.65	up	up	correct
VIA.US	Via Renewables Inc	20190524	10.75	10.75	10.48	10.54	143430	8.6601	down	down	correct
VIAC.US	ViacomCBS Inc	20190524	47.99	48.08	47.45	47.48	2193909	44.0018	down	down	correct
VIACA.US	ViacomCBS Inc	20190524	47.95	47.95	47.42	47.42	3519	44.2758	down	down	correct
VIASP.US	Via Renewables Inc	20190524	24.6	24.8	24.6	24.62	8200	19.5363	up	up	correct
VIAV.US	Viavi Solutions Inc	20190524	12.09	12.205	12.005	12.17	2576449	12.17	up	up	correct
VICR.US	Vicor Corporation	20190524	30.68	31.2	30.38	30.84	108381	30.84	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20190524	7.98	8.7545	7.98	8.58	187298	8.58	up	up	correct
VIRC.US	Virco Mfg. Corporation	20190524	4.03	4.03	4.03	4.03	210	4.03
VIRT.US	Virtu Financial Inc	20190524	23.72	23.81	23.515	23.57	1243714	20.9705	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190524	10.6	10.8	9.2	9.4	115290	9.4	down	down	correct
VISL.US	Vislink Technologies Inc	20190524	1.54	1.86	1.5023	1.65	16875	9.9	up	up	correct
VIVE.US	Viveve Medical Inc	20190524	600	629.9	585.2	604.5	264	604.5	up	down	incorrect
VIVO.US	Meridian Bioscience Inc	20190524	11.46	11.6	11.18	11.22	172775	11.22	down	down	correct
VJET.US	voxeljet AG	20190524	1.79	1.84	1.7	1.7	5315	8.5	down	down	correct
VKTX.US	Viking Therapeutics Inc	20190524	8.4	8.5525	8.32	8.54	1256219	8.54	up	up	correct
VLGEA.US	Village Super Market Inc	20190524	27.46	27.87	27.36	27.81	34498	25.1096	up	down	incorrect
VLY.US	Valley National Bancorp	20190524	10.07	10.2	10.05	10.19	957082	9.0524	up	up	correct
VLYPO.US	Valley National Bancorp	20190524	25.77	25.77	25.6461	25.71	1453	22.1113	down	up	incorrect
VLYPP.US	Valley National Bancorp	20190524	27.99	28.05	27.9	28.05	3499	24.0141	up	up	correct
VMD.US	Viemed Healthcare Inc	20190524	6.8903	7.0281	6.8903	7.0281	6390	7.0281	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190524	15.65	16.49	15.65	16.28	671926	16.28	up	up	correct
VNET.US	21Vianet Group Inc	20190524	8.07	8.13	7.54	7.55	954871	7.55	down	down	correct
VNOM.US	Viper Energy Partners LP	20190524	27.98	28.5291	27.82	28.36	360062	24.7179	up	up	correct
VOD.US	Vodafone Group Plc	20190524	16	16.02	15.895	15.99	4183386	13.4227	down	down	correct
VOXX.US	VOXX International Corporation	20190524	3.665	3.74	3.65	3.65	21127	3.65	down	down	correct
VRA.US	Vera Bradley Inc	20190524	11.46	12.08	11.46	11.91	230922	11.91	up	up	correct
VRAY.US	ViewRay Inc	20190524	8.61	8.77	8.58	8.69	540797	8.69	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190524	8.5726	8.98	8.55	8.95	16227	8.95	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20190524	2.73	2.81	2.69	2.78	4359	41.7	up	down	incorrect
VREX.US	Varex Imaging Corporation	20190524	27.28	27.42	26.7	27.2	238359	27.2	down	down	correct
VRME.US	VerifyMe Inc	20190524	0.2305	0.2305	0.23	0.23	860	11.5	down	up	incorrect
VRNA.US	Verona Pharma plc	20190524	5.91	6.29	5.87	6.23	7395	6.23	up	up	correct
VRNS.US	Varonis Systems Inc	20190524	67.88	68.38	67.05	67.19	730638	22.3967	down	down	correct
VRNT.US	Verint Systems Inc	20190524	55.5562	56.2788	54.9763	56.176	764344	28.6174	up	up	correct
VRRM.US	Verra Mobility Corporation	20190524	13.8	14.28	13.67	14.1	840283	14.1	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20190524	143.06	143.54	141.96	142.21	407002	139.7571	down	down	correct
VRSN.US	VeriSign Inc	20190524	195.96	196.6	193.86	194.73	506583	194.73	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20190524	109.73	112.2	108.45	111.59	60057	106.1848	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190524	174.31	175.94	171.365	171.77	1115656	171.77	down	down	correct
VS.US	Versus Systems Inc	20190524	0.1869	0.1869	0.1869	0.1869	1645	2.99
VSAT.US	Viasat Inc	20190524	94.99	97.31	93.41	94.25	1319745	94.25	down	down	correct
VSEC.US	VSE Corporation	20190524	26.33	27.32	26.2	27.25	15364	26.5334	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190524	6.61	6.61	6.61	6.61	0	5.9248
VSLCX.US	Invesco Senior Loan Fund Class C	20190524	6.63	6.63	6.63	6.63	0	6.0594
VSLYX.US	If Inv Snr Fnd Y	20190524	6.61	6.61	6.61	6.61	0	5.887
VSTM.US	Verastem Inc	20190524	1.35	1.4	1.3123	1.33	1389132	1.33	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20190524	0.8	0.81	0.72	0.7898	397131	0.7898	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20190524	0.55	0.55	0.55	0.55	225	0.55
VTNR.US	Vertex Energy Inc	20190524	1.39	1.39	1.2706	1.2706	26370	1.2706	down	down	correct
VTRS.US	Viatris Inc	20190524	19.25	19.48	18.925	18.98	5052496	18.5477	down	down	correct
VTSI.US	VirTra Inc	20190524	3.27	3.4725	3.15	3.28	20758	3.28	up	up	correct
VTVT.US	vTv Therapeutics Inc	20190524	1.75	1.78	1.65	1.72	822567	1.72	down	down	correct
VUZI.US	Vuzix Corporation	20190524	2.41	2.59	2.37	2.57	308580	2.57	up	down	incorrect
VVPR.US	VivoPower International PLC	20190524	1.1358	1.1358	1.08	1.11	1341	1.11	down	down	correct
VWTR.US	Vidler Water Resources Inc	20190524	11.345	11.35	11.05	11.08	37418	11.08	down	down	correct
VXRT.US	Vaxart Inc	20190524	0.7	0.72	0.678	0.68	62988	0.68	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20190524	23.08	24.13	23	24.12	268094	24.12	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20190524	26.92	27.64	26.4	26.92	4525	26.92
VYNT.US	Vyant Bio Inc	20190524	5.4	6	5.1	5.4	68293	5.4
WABC.US	Westamerica Bancorporation	20190524	61.275	61.77	61.21	61.61	120776	57.5283	up	up	correct
WAFD.US	Washington Federal Inc	20190524	32.61	32.94	32.31	32.44	260769	30.0712	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20190524	3.5	3.5	2.8301	3.24	1786	3.24	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20190524	51.06	51.54	50.935	51.48	14568	45.7998	up	up	correct
WATT.US	Energous Corporation	20190524	4.62	4.7	4.52	4.55	250660	4.55	down	down	correct
WB.US	Weibo Corporation	20190524	45.54	45.71	43.255	43.66	4021575	43.66	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190524	51.78	51.84	51.16	51.77	4296034	46.9691	down	down	correct
WDAY.US	Workday Inc	20190524	207.02	213.13	206.5	210.72	1656508	210.72	up	up	correct
WDC.US	Western Digital Corporation	20190524	41.73	42.11	40.77	40.98	3785671	39.3273	down	down	correct
WDFC.US	WD	20190524	159.77	161.44	159.77	160.96	36591	155.8294	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190524	12.82	12.82	12.82	12.82	0	12.384
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190524	13.25	13.25	13.25	13.25	0	12.7575
WEN.US	The Wendy's Company	20190524	19.08	19.1136	18.94	18.97	1520515	18.0613	down	down	correct
WERN.US	Werner Enterprises Inc	20190524	29.24	29.78	29.04	29.37	1059579	28.6619	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190524	13.16	13.16	13.16	13.16	0	12.7045
WETF.US	WisdomTree Investments Inc	20190524	6.27	6.335	6.2201	6.25	828213	5.8749	down	down	correct
WEYS.US	Weyco Group Inc	20190524	26.74	27.6911	26.74	27.29	7064	24.3718	up	up	correct
WFCF.US	Where Food Comes From Inc	20190524	1.8	1.8	1.68	1.7	12609	6.7322	down	down	correct
WHF.US	WhiteHorse Finance Inc	20190524	14.28	14.39	14.265	14.38	42528	10.3136	up	down	incorrect
WHFBZ.US	WHFBZ	20190524	26.02	26.05	26.02	26.05	424	22.2627	up	up	correct
WHLM.US	Wilhelmina International Inc	20190524	6.25	6.25	6	6	577	6	down	up	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190524	2	2	1.9	1.944	11870	1.944	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190524	14.8	15.33	14.595	14.6	1764	14.6	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190524	13.0099	13.91	12.9197	13.85	4672	13.85	up	up	correct
WILC.US	G. Willi	20190524	9.502	9.502	9.4201	9.44	1117	8.9024	down	down	correct
WINA.US	Winmark Corporation	20190524	175.55	176.74	175.55	176.64	2191	166.0177	up	up	correct
WING.US	Wingstop Inc	20190524	80.93	82	80.09	80.15	410266	76.2412	down	down	correct
WIRE.US	Encore Wire Corporation	20190524	52.27	52.49	51.78	51.81	40717	51.6282	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20190524	1.4	1.43	1.39	1.39	49633	27.8	down	down	correct
WIX.US	Wix.com Ltd	20190524	134.58	135.75	133.5205	134.79	344729	134.79	up	up	correct
WKHS.US	Workhorse Group Inc	20190524	1.58	1.63	1.45	1.6	4514862	1.6	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190524	0.09	0.1	0.09	0.1	66000	0.1	up	up	correct
WLDN.US	Willdan Group Inc	20190524	34.86	35.49	34.86	35.38	120861	35.38	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190524	52.65	53.3	52.38	52.66	5262	52.66	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190524	178.8	178.92	176.64	177.73	307843	171.8624	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20190524	9.22	9.34	9.2	9.33	32654	8.7173	up	up	correct
WORX.US	SCWorx Corp	20190524	5.64	5.8	5.64	5.7	1641	5.7	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20190524	2.37	2.56	2.355	2.54	608129	2.54	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20190524	7.05	7.14	6.95	7.13	79507	7.13	up	up	correct
WRLD.US	World Acceptance Corporation	20190524	137.77	141.23	137.6	140	75191	140	up	up	correct
WSBC.US	WesBanco Inc	20190524	36.96	37.39	36.92	37.21	83228	33.1236	up	up	correct
WSBF.US	Waterstone Financial Inc	20190524	16.48	16.76	16.48	16.69	44851	14.2724	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190524	14.04	14.17	13.865	13.96	325608	13.96	down	up	incorrect
WSFS.US	WSFS Financial Corporation	20190524	40.27	40.76	39.92	40.57	173512	39.309	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190524	11.97	11.97	11.8685	11.97	4368	10.9846
WTBA.US	West Bancorporation Inc	20190524	21.3	21.55	21.13	21.5	11125	19.4862	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190524	1.76	1.8	1.72	1.75	157473	1.75	down	down	correct
WTFC.US	Wintrust Financial Corporation	20190524	70.46	71.26	70.12	71.13	345947	67.842	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190524	28.07	28.07	27.7417	27.9113	2747	23.9773	down	up	incorrect
WTRH.US	Waitr Holdings Inc	20190524	7.36	7.59	6.89	7.12	1191375	7.12	down	down	correct
WTW.US	Weight Watchers International Inc	20190524	19.31	19.34	18.94	19.27	10963	19.27	down	down	correct
WVE.US	Wave Life Sciences Ltd	20190524	24.41	25.89	24.09	25.41	324397	25.41	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20190524	7.2	7.2	6.98	6.98	9431	6.98	down	down	correct
WW.US	WW International Inc	20190524	18.9	19.47	18.9	19.27	1238810	19.27	up	up	correct
WWD.US	Woodward Inc	20190524	111.27	112.735	110.3	110.6	303766	109.0555	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20190524	114.92	115.63	112.68	114.2	1842200	111.2352	down	down	correct
XAIR.US	Beyond Air Inc	20190524	5.22	5.22	5.0658	5.15	12588	5.15	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190524	0.7554	0.77	0.7201	0.76	3803	9.12	up	up	correct
XBIT.US	XBiotech Inc	20190524	8.93	9.17	8.76	9.01	27786	9.01	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190524	17.41	17.41	17.41	17.41	0	16.7214
XCBFX.US	Capstone Church Bond Fund	20190524	12.39	12.39	12.39	12.39	0	12.3801
XCLIX.US	XCLIX	20190524	10.29	10.29	10.29	10.29	0	9.5716
XCUR.US	Exicure Inc	20190524	2.84	2.94	2.84	2.85	28388	2.85	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20190524	13.02	13.02	13.02	13.02	0	13.02
XEL.US	Xcel Energy Inc	20190524	59.15	59.62	58.94	58.99	1744843	54.8178	down	down	correct
XELA.US	Exela Technologies Inc	20190524	1.88	1.99	1.65	1.67	569310	5.01	down	down	correct
XELB.US	Xcel Brands Inc	20190524	1.24	1.3	1.2331	1.3	2919	1.3	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190524	9.87	10.1	9.7	10.08	49586	10.08	up	up	correct
XENT.US	Intersect ENT Inc	20190524	25.38	25.69	24.72	25.19	162101	25.19	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20190524	11.84	11.8676	11.1	11.37	130673	11.37	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20190524	17.49	18.03	17.07	17.17	17408	17.17	down	up	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20190524	991.03	991.03	991.03	991.03	0	695.7457
XILSX.US	Pioneer ILS Interval Fund	20190524	8.65	8.65	8.65	8.65	0	7.7059
XLNX.US	Xilinx Inc	20190524	103.38	104.9	100.97	101.21	3740709	98.7699	down	down	correct
XLRN.US	Acceleron Pharma Inc	20190524	41.92	42.635	41.6	42.06	218995	42.06	up	up	correct
XNCR.US	Xencor Inc	20190524	33.2	33.395	32.62	32.84	132805	32.84	down	down	correct
XNET.US	Xunlei Limited	20190524	2.61	2.66	2.56	2.6	164700	2.6	down	down	correct
XOMA.US	XOMA Corporation	20190524	17.81	19.509	17.7747	18.98	142066	18.98	up	up	correct
XONE.US	The ExOne Company	20190524	8.14	8.37	8.06	8.08	66479	8.08	down	up	incorrect
XPEL.US	XPEL Inc	20190524	4.6	4.6	4.3901	4.4985	11536	4.4985	down	down	correct
XPER.US	Xperi Holding Corporation	20190524	21.94	22.22	21.79	21.81	204176	20.3712	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190524	6.61	6.61	6.61	6.61	0	5.915
XRAY.US	DENTSPLY SIRONA Inc	20190524	54.18	54.32	53.35	53.75	1601639	52.694	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190524	32.14	32.3	31.8	31.91	1546708	28.6156	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190524	12.15	12.15	12.15	12.15	0	10.8421
XSICX.US	Voya Senior Income Fund Class	20190524	12.13	12.13	12.13	12.13	0	10.9595
XSIIX.US	ING Senior Incm Fd	20190524	12.11	12.11	12.11	12.11	0	10.7323
XSIWX.US	ING Senior Incm Fd	20190524	12.16	12.16	12.16	12.16	0	10.7824
XSLCX.US	Invesco Senior Loan Fund Class	20190524	6.61	6.61	6.61	6.61	0	6.61
XSPA.US	XpresSpa Group Inc	20190524	1.94	2.15	1.811	2.14	11677	6.42	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20190524	2.1995	2.2	2.1551	2.1551	692	2.1551	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20190524	2.13	2.15	2.07	2.14	589130	2.14	up	up	correct
YELL.US	Yellow Corporation	20190524	4.79	4.96	4.64	4.73	743600	4.73	down	down	correct
YI.US	111 Inc	20190524	8.53	8.58	8.225	8.56	10969	8.56	up	up	correct
YJ.US	Yunji Inc	20190524	11.19	11.55	10.72	10.95	123258	10.95	down	down	correct
YMAB.US	Y	20190524	22.356	22.356	20.53	20.92	100835	20.92	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190524	1.02	1.06	1	1.02	36739	20.4
YNDX.US	Yandex N.V	20190524	36.95	37.37	36.7	37.31	1020634	37.31	up	up	correct
YORW.US	The York Water Company	20190524	35.78	36.3	35.272	36.3	29337	34.8321	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190524	0.88	0.89	0.8517	0.8844	676	35.376	up	up	correct
YTRA.US	Yatra Online Inc	20190524	4.213	4.45	4.213	4.42	88916	4.42	up	up	correct
YVR.US	Liquid Media Group Ltd	20190524	3.29	3.3307	3.0651	3.1277	4838	3.1277	down	down	correct
YY.US	JOYY Inc	20190524	65.35	65.845	63.545	64.12	647223	61.5889	down	down	correct
Z.US	Zillow Group Inc	20190524	42	42.35	41.56	41.86	3505096	41.86	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20190524	172.76	175.73	172.52	175.68	925830	175.68	up	up	correct
ZD.US	Ziff Davis Inc.	20190524	85.21	85.21	83.4	83.79	386951	83.79	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190524	0.68	0.68	0.56	0.56	41600	0.56	down	down	correct
ZEUS.US	Olympic Steel Inc	20190524	13.49	13.61	13.08	13.12	53473	12.9296	down	down	correct
ZG.US	Zillow Group Inc	20190524	41.49	41.9203	41.08	41.36	661777	41.36	down	down	correct
ZGNX.US	Zogenix Inc	20190524	38.46	39.12	37.84	38.75	458119	38.75	up	up	correct
ZION.US	Zions Bancorporation National Association	20190524	45.2	45.45	45.04	45.34	1468415	41.9672	up	up	correct
ZIONL.US	ZIONL	20190524	28.95	28.98	28.95	28.98	400	24.4439	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20190524	27.42	27.42	27.32	27.33	2600	23.3155	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190524	23.8777	23.8777	23.8777	23.8777	197	21.2733
ZIOP.US	ZIOPHARM Oncology Inc	20190524	4.28	4.39	4.18	4.22	860874	4.22	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190524	0.109	0.109	0.1	0.109	114486	0.109
ZIXI.US	Zix Corporation	20190524	9.25	9.52	9.2	9.44	774094	9.44	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190524	1.41	1.41	1.3432	1.36	111659	1.36	down	down	correct
ZLAB.US	Zai Lab Limited	20190524	26.68	26.91	26.23	26.31	112755	26.31	down	down	correct
ZM.US	Zoom Video Communications Inc	20190524	80.48	81.2499	74.2	76.25	2946767	76.25	down	down	correct
ZNGA.US	Zynga Inc	20190524	6.15	6.16	6.02	6.06	8237610	6.06	down	down	correct
ZS.US	Zscaler Inc	20190524	74.11	75.11	72.856	73.76	1589039	73.76	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20190524	2.73	2.8099	2.7	2.73	217968	2.73
ZUMZ.US	Zumiez Inc	20190524	20.94	21.35	20.67	21.15	261365	21.15	up	up	correct
ZVO.US	Zovio Inc	20190524	4.51	4.56	4.35	4.43	302333	4.43	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20190524	10.02	10.03	9.99	10	1024594	10	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20190524	13.75	14.4	13.05	13.18	1696105	13.18	down	down	correct
ZYXI.US	Zynex Inc	20190524	7.11	7.15	6.9501	7.14	127585	7.14	up	up	correct