CollectAI

close-nasdaq_stocks

2020/05/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20200507	10.4	10.4	10.4	10.4	0	9.7281
AACG.US	ATA Creativity Global	20200507	0.8	0.8	0.75	0.8	12030	0.8
AADI.US	Aadi Bioscience Inc	20200507	9.5865	10.2	9.5295	9.6375	5874	9.6375	up	up	correct
AAIDX.US	AAIDX	20200507	19.82	19.82	19.82	19.82	0	18.019
AAL.US	American Airlines Group Inc	20200507	9.3	9.8	9.29	9.54	61817000	9.54	up	down	incorrect
AAME.US	Atlantic American Corporation	20200507	1.79	1.79	1.79	1.79	955	1.7807
AAOI.US	Applied Optoelectronics Inc	20200507	11	12.5629	10.97	12.2	1642943	12.2	up	up	correct
AAON.US	AAON Inc	20200507	50.11	50.875	47.83	48.58	465703	48.0175	down	down	correct
AAPL.US	Apple Inc	20200507	303.22	305.17	301.97	303.74	28803764	75.0011	up	up	correct
AATC.US	Image Sensing Systems Inc	20200507	3.81	3.9	3.78	3.9	4000	3.7108	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20200507	39.5	39.5	36	38.54	1570446	38.54	down	down	correct
ABCB.US	Ameris Bancorp	20200507	22.28	22.89	21.68	21.8	353148	21.2336	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20200507	2.4	2.44	2.3	2.33	1036369	2.33	down	up	incorrect
ABIO.US	ARCA biopharma Inc	20200507	4.19	4.19	3.7641	3.97	10756	3.97	down	down	correct
ABMD.US	Abiomed Inc	20200507	188.16	192.33	187.03	188.33	654128	188.33	up	up	correct
ABST.US	Absolute Software Corporation	20200507	7.75	7.75	7.74	7.74	200	7.5078	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20200507	22.37	23.34	22.07	22.79	106369	22.2815	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20200507	1.49	1.5	1.375	1.44	821237	1.44	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20200507	3	3	3	3	0	3
ACAD.US	ACADIA Pharmaceuticals Inc	20200507	49.59	49.59	47.64	49.34	967965	49.34	down	down	correct
ACB.US	Aurora Cannabis Inc	20200507	0.696	0.7019	0.685	0.6937	1003541	8.3244	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20200507	11.18	11.25	10.87	11.08	63231	11.08	down	up	incorrect
ACER.US	Acer Therapeutics Inc	20200507	2.33	2.83	2.3	2.7	172475	2.7	up	up	correct
ACET.US	Adicet Bio Inc	20200507	1.75	1.75	1.64	1.73	170122	12.11	down	down	correct
ACGL.US	Arch Capital Group Ltd	20200507	23.81	24.89	23.81	24.71	3098001	24.71	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20200507	24.64	24.81	24.27	24.35	36518	22.2158	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20200507	24.16	25.51	24.14	24.7	739086	24.7	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20200507	0.4284	0.43	0.4	0.42	311887	8.4	down	down	correct
ACIU.US	AC Immune SA	20200507	7.76	7.8	7.45	7.5	76625	7.5	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20200507	25.75	26.93	25.39	26.87	877780	26.87	up	up	correct
ACLS.US	Axcelis Technologies Inc	20200507	26.2	26.96	25.555	25.81	346621	25.81	down	down	correct
ACMR.US	ACM Research Inc	20200507	39.58	44.88	39.58	44.19	723330	44.19	up	up	correct
ACNB.US	ACNB Corporation	20200507	23.0265	23.6739	21.5	22.33	38104	20.8874	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20200507	0.8501	0.8501	0.8	0.8001	417019	4.8006	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20200507	1.31	1.37	1.25	1.37	157404	1.37	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20200507	1.5	1.51	1.46	1.49	667358	1.49	down	down	correct
ACST.US	Acasti Pharma Inc	20200507	0.62	0.645	0.61	0.6373	162410	5.0984	up	down	incorrect
ACTG.US	Acacia Research Corporation	20200507	2.41	2.42	2.34	2.39	103751	2.39	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20200507	3.66	3.76	3.54	3.57	409203	3.57	down	down	correct
ADBE.US	Adobe Inc	20200507	368.82	369.5	365.501	366.78	2466063	366.78	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20200507	6.96	7.17	6.774	6.84	95472	6.84	down	down	correct
ADI.US	Analog Devices Inc	20200507	106.96	107.74	105.83	106.35	1162640	103.0491	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20200507	1.33	1.3482	1.2852	1.31	21167	1.31	down	down	correct
ADMA.US	ADMA Biologics Inc	20200507	2.9	2.92	2.61	2.62	6592646	2.62	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20200507	0.47	0.578	0.47	0.5047	6635780	0.5047	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20200507	3.38	3.46	3.28	3.46	174733	3.46	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20200507	10.17	10.17	10.17	10.17	0	10.17
ADNWW.US	Advent Technologies Holdings Inc	20200507	0.17	0.1709	0.1551	0.1551	1164	0.1551	down	down	correct
ADP.US	Automatic Data Processing Inc	20200507	147.39	149.3192	146.67	147.77	1900221	142.4477	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20200507	34.28	36.49	34.28	36.06	1435500	36.06	up	up	correct
ADSK.US	Autodesk Inc	20200507	182.93	186.46	180.81	184	1632447	184	up	down	incorrect
ADTN.US	ADTRAN Inc	20200507	10.19	11.92	10.19	11.65	1139682	11.1803	up	up	correct
ADUS.US	Addus HomeCare Corporation	20200507	85.16	86.66	82.85	83	142923	83	down	down	correct
ADV.US	Advantage Solutions Inc	20200507	10.3	10.4	10.3	10.3	1426900	10.3
ADVM.US	Adverum Biotechnologies Inc	20200507	20.54	21.11	19.36	19.7	1771728	19.7	down	down	correct
ADXS.US	Advaxis Inc	20200507	0.72	0.75	0.71	0.72	1319705	0.72
AEGN.US	Aegion Corporation	20200507	13.75	14.06	13.64	13.98	87076	13.98	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20200507	0.5987	0.72	0.5987	0.72	44941	2.16	up	up	correct
AEHR.US	Aehr Test Systems	20200507	1.7	1.7279	1.56	1.72	13497	1.72	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20200507	61.23	61.23	59.12	60	335160	59.7435	down	down	correct
AEMD.US	Aethlon Medical Inc	20200507	1.35	1.37	1.27	1.34	283114	1.34	down	down	correct
AEP.US	American Electric Power Company Inc	20200507	78.82	80.6607	78.27	78.6	3833455	74.6414	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20200507	49.764	50.4	49.225	49.56	549200	44.4644	down	up	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20200507	15.37	15.9967	14.07	14.45	1469638	14.45	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20200507	1.85	1.86	1.77	1.81	52655	1.81	down	up	incorrect
AEY.US	ADDvantage Technologies Group Inc	20200507	2.3	2.3068	2.21	2.27	42682	2.27	down	down	correct
AEYE.US	AudioEye Inc	20200507	7.38	7.9599	7.1069	7.5	30511	7.5	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20200507	1.02	1.11	0.88	1.1	1339975	1.1	up	down	incorrect
AFBI.US	Affinity Bancshares Inc	20200507	7.7741	7.7741	7.7741	7.7741	14	7.7741
AFIN.US	American Finance Trust Inc	20200507	6.92	7.795	6.6819	6.97	593538	6.1004	up	down	incorrect
AFINP.US	American Finance Trust Inc	20200507	19.26	19.429	18.8	19.11	43900	17.1008	down	down	correct
AFMD.US	Affimed N.V	20200507	2.27	2.28	2.13	2.2	626532	2.2	down	down	correct
AFYA.US	Afya Limited	20200507	21.5	21.73	19.69	20.69	289339	20.69	down	down	correct
AGEN.US	Agenus Inc	20200507	2.65	2.68	2.325	2.54	3047453	2.54	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20200507	1.91	1.99	1.91	1.96	27770	1.96	up	up	correct
AGIL.US	AgileThought Inc	20200507	9.7	9.7	9.7	9.7	150000	9.7
AGILW.US	AgileThought Inc	20200507	0.12	0.12	0.12	0.12	100	0.12
AGIO.US	Agios Pharmaceuticals Inc	20200507	39.21	40.17	39.13	39.31	554610	39.31	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20200507	7.76	8.05	7.45	7.87	310499	7.87	up	up	correct
AGMH.US	AGM Group Holdings Inc	20200507	19.35	19.55	19.35	19.55	3593	19.55	up	up	correct
AGNC.US	AGNC Investment Corp	20200507	12.64	12.73	12.35	12.57	10555720	10.8455	down	down	correct
AGNCM.US	AGNC Investment Corp	20200507	22.36	22.7087	22.26	22.56	100414	20.3031	up	up	correct
AGNCN.US	AGNC Investment Corp	20200507	23.3	23.38	23.05	23.05	53267	20.7554	down	down	correct
AGNCO.US	AGNC Investment Corp	20200507	22.18	22.54	22.1799	22.3	36938	20.1628	up	up	correct
AGNCP.US	AGNC Investment Corp.	20200507	21.58	21.79	21.4	21.43	64465	19.4283	down	down	correct
AGRX.US	Agile Therapeutics Inc	20200507	2.4	2.48	2.32	2.44	2253830	2.44	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20200507	4.03	4.25	3.96	4.23	227097	4.23	up	up	correct
AGYS.US	Agilysys Inc	20200507	17.17	18.41	17.14	18.26	255104	18.26	up	up	correct
AHCO.US	AdaptHealth Corp	20200507	15.59	15.95	15.59	15.67	47332	15.67	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20200507	11.57	12	11	11.97	157794	11.97	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20200507	8.51	8.95	8.42	8.83	117941	8.83	up	up	correct
AIHS.US	Senmiao Technology Limited	20200507	0.4107	0.43	0.3821	0.39	70087	0.39	down	up	incorrect
AIKI.US	AIkido Pharma Inc	20200507	0.7171	0.7369	0.6973	0.7067	2233760	0.7067	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20200507	27.1	27.5	26.455	26.78	614040	26.5528	down	down	correct
AINV.US	Apollo Investment Corporation	20200507	8.44	8.76	8.355	8.54	595468	6.9039	up	up	correct
AIRG.US	Airgain Inc	20200507	7.625	7.85	7.49	7.84	40039	7.84	up	down	incorrect
AIRT.US	Air T Inc	20200507	11.1	11.34	10.89	11.34	1606	11.34	up	up	correct
AIRTP.US	Air T Inc	20200507	22.01	22.301	21.35	21.35	500	18.4586	down	down	correct
AKAM.US	Akamai Technologies Inc	20200507	101.28	102.47	99.88	100.6	1905106	100.6	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20200507	11.9	12.06	11.65	11.68	1388476	11.68	down	down	correct
AKRO.US	Akero Therapeutics Inc	20200507	20.84	23.32	20.84	21.72	267940	21.72	up	up	correct
AKTS.US	Akoustis Technologies Inc	20200507	8.74	8.83	8.25	8.38	629698	8.38	down	down	correct
AKTX.US	Akari Therapeutics Plc	20200507	1.71	1.75	1.6	1.73	90525	1.73	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20200507	10.6	10.625	10.6	10.6	11372	10.6
ALACW.US	Alberton Acquisition Corporation	20200507	0.029	0.029	0.029	0.029	500	0.029
ALBO.US	Albireo Pharma Inc	20200507	24	25.1099	23.94	24.29	64624	24.29	up	up	correct
ALCO.US	Alico Inc	20200507	28.24	29.09	28.175	28.78	10013	27.4579	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20200507	3.02	3.03	2.76	2.83	280907	2.83	down	down	correct
ALEC.US	Alector Inc	20200507	27.33	27.97	26.91	27.44	254910	27.44	up	up	correct
ALGN.US	Align Technology Inc	20200507	218.41	221.99	210.5	213.5	1263547	213.5	down	down	correct
ALGT.US	Allegiant Travel Company	20200507	66.45	67.52	64.7535	66.23	607041	66.23	down	down	correct
ALIM.US	Alimera Sciences Inc	20200507	5.56	5.965	5.48	5.82	3472	5.82	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20200507	0.4297	0.4508	0.41	0.41	16223	0.41	down	down	correct
ALKS.US	Alkermes plc	20200507	14.5	14.86	14.34	14.67	1202471	14.67	up	up	correct
ALLK.US	Allakos Inc	20200507	59.49	62.37	58.7	61.4	169615	61.4	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20200507	30	31.06	29.3441	30.58	544703	30.58	up	up	correct
ALLT.US	Allot Ltd	20200507	11.6	12.01	11.4116	11.83	330025	11.83	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20200507	1.84	1.9097	1.81	1.87	123219	1.87	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20200507	144.14	145.7097	139.775	141.45	1048200	141.45	down	up	incorrect
ALOT.US	AstroNova Inc	20200507	6.71	6.76	6.389	6.51	23873	6.51	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20200507	3.01	3.21	2.8	2.8	24010	2.8	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20200507	0.072	0.078	0.067	0.0739	835433	0.0739	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20200507	45.8	47.84	45.12	47.63	727827	47.63	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20200507	0.52	0.5201	0.485	0.51	179546	0.51	down	down	correct
ALRS.US	Alerus Financial Corporation	20200507	16.72	17	16.61	16.92	10024	16.2472	up	down	incorrect
ALT.US	Altimmune Inc	20200507	3.14	3.15	3.05	3.12	354417	3.12	down	down	correct
ALTM.US	Altus Midstream Company	20200507	0.67	0.68	0.62	0.6514	15070	11.8629	down	down	correct
ALTO.US	Alto Ingredients Inc	20200507	0.3898	0.415	0.3707	0.41	2201066	0.41	up	up	correct
ALTR.US	Altair Engineering Inc	20200507	33.44	33.48	32.34	32.65	200800	32.65	down	down	correct
ALYA.US	Alithya Group Inc	20200507	1.83	1.85	1.77	1.78	1795	1.78	down	down	correct
AMAL.US	Amalgamated Financial Corp	20200507	9.9	10.19	9.68	10	58561	9.6077	up	up	correct
AMAT.US	Applied Materials Inc	20200507	51.46	51.8	50.91	51.25	6645646	50.3691	down	down	correct
AMBA.US	Ambarella Inc	20200507	52.11	52.66	51	52.45	195780	52.45	up	up	correct
AMCX.US	AMC Networks Inc	20200507	24.36	25.65	24	24.12	720583	24.12	down	down	correct
AMD.US	Advanced Micro Devices Inc	20200507	52.93	52.9666	51.62	51.95	48956641	51.95	down	down	correct
AMED.US	Amedisys Inc	20200507	170	179.55	166	171.78	460350	171.78	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20200507	15.67	15.78	15.17	15.43	32891	15.43	down	up	incorrect
AMGN.US	Amgen Inc	20200507	236.9	237.965	232.1	233.33	2451212	221.804	down	down	correct
AMKR.US	Amkor Technology Inc	20200507	9.93	9.985	9.76	9.78	867667	9.6849	down	down	correct
AMNB.US	American National Bankshares Inc	20200507	23.65	24.5	23.19	23.7	21850	22.239	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20200507	26.52	33.5	26.52	28.39	68755	18.8325	up	up	correct
AMPG.US	AmpliTech Group Inc	20200507	0.0324	0.0357	0.0289	0.035	16000	0.7	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20200507	17.6	17.79	17.225	17.6	256564	17.6
AMRK.US	A	20200507	14.92	15.15	13.89	14.05	28644	12.7658	down	down	correct
AMRN.US	Amarin Corporation plc	20200507	7.42	7.62	7.38	7.52	5736205	7.52	up	up	correct
AMRS.US	Amyris Inc	20200507	2.38	2.57	2.345	2.52	1561935	2.52	up	up	correct
AMSC.US	American Superconductor Corporation	20200507	6.08	6.08	5.82	5.87	105382	5.87	down	down	correct
AMSF.US	AMERISAFE Inc	20200507	60.77	61.36	59.82	60.02	105674	51.309	down	down	correct
AMSWA.US	American Software Inc	20200507	16.02	16.02	15.64	15.91	136210	15.3992	down	down	correct
AMTB.US	Amerant Bancorp Inc	20200507	11.77	11.95	11.22	11.43	31162	11.4104	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20200507	9	9	8.84	8.84	700	8.84	down	down	correct
AMTX.US	Aemetis Inc	20200507	0.75	0.7999	0.7236	0.749	224368	0.749	down	up	incorrect
AMWD.US	American Woodmark Corporation	20200507	50.06	51.82	50.06	50.89	92968	50.89	up	up	correct
AMZN.US	Amazon.com Inc	20200507	2374.78	2376	2343.11	2367.61	3396411	2367.61	down	down	correct
ANAB.US	AnaptysBio Inc	20200507	18.14	18.68	17.43	17.66	302823	17.66	down	down	correct
ANAT.US	American National Group Inc	20200507	71.75	74.8096	71.75	73.6	44235	69.772	up	up	correct
ANDE.US	The Andersons Inc	20200507	13.38	13.5	12.8	12.96	365453	12.3673	down	down	correct
ANGI.US	Angi Inc	20200507	8.66	9.222	7.935	8.05	6949201	8.05	down	down	correct
ANGO.US	AngioDynamics Inc	20200507	9.9	10.25	9.77	10.17	203870	10.17	up	up	correct
ANIK.US	Anika Therapeutics Inc	20200507	34.53	35.25	33.06	34.55	205015	34.55	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20200507	40.62	40.62	33.38	34.06	307012	34.06	down	down	correct
ANIX.US	Anixa Biosciences Inc	20200507	1.8	1.88	1.78	1.805	139596	1.805	up	up	correct
ANPC.US	AnPac Bio	20200507	7.5	7.7625	7.5	7.7625	1498	7.7625	up	down	incorrect
ANSS.US	ANSYS Inc	20200507	260.27	266.32	255.64	260.76	874555	260.76	up	up	correct
ANTE.US	AirNet Technology Inc	20200507	0.72	0.7201	0.6971	0.6987	30966	0.6987	down	down	correct
ANY.US	Sphere 3D Corp	20200507	1.36	1.39	1.255	1.3	156987	1.3	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20200507	11	11.1521	10.72	10.94	113101	10.94	down	up	incorrect
APA.US	APA Corporation	20200507	11.44	12.38	11.35	11.88	19899261	11.7494	up	up	correct
APDN.US	Applied DNA Sciences Inc	20200507	9.53	9.6	8.71	8.8	1505365	8.8	down	down	correct
APEI.US	American Public Education Inc	20200507	25.53	25.53	24.435	25.28	50130	25.28	down	down	correct
APEN.US	Apollo Endosurgery Inc	20200507	2.02	2.11	1.94	2.0777	6508	2.0777	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20200507	31.98	32.135	30.51	31.25	4249223	31.25	down	down	correct
APLT.US	Applied Therapeutics Inc	20200507	45.26	46.5	44.195	45	138507	45	down	up	incorrect
APM.US	Aptorum Group Limited	20200507	3.081	3.2699	3.081	3.21	5031	3.21	up	up	correct
APOG.US	Apogee Enterprises Inc	20200507	19.15	20.315	19.05	19.85	354302	18.9467	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20200507	2.31	2.49	2.31	2.42	36501	9.68	up	down	incorrect
APPF.US	AppFolio Inc	20200507	118.45	125.24	118.45	124.07	173383	124.07	up	down	incorrect
APPN.US	Appian Corporation	20200507	51	53.84	49.53	53.23	1710805	53.23	up	down	incorrect
APPS.US	Digital Turbine Inc	20200507	5.48	5.59	5.27	5.57	2034372	5.57	up	up	correct
APRE.US	Aprea Therapeutics Inc	20200507	32.92	34.5	32.88	34.21	53138	34.21	up	up	correct
APTO.US	Aptose Biosciences Inc	20200507	7.4	7.9299	7.35	7.8	986784	7.8	up	up	correct
APTX.US	Aptinyx Inc	20200507	4	4.27	3.75	3.84	629836	3.84	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20200507	5.075	5.39	4.92	5.04	84496	5.04	down	down	correct
APYX.US	Apyx Medical Corporation	20200507	2.95	3	2.805	2.87	89297	2.87	down	down	correct
AQB.US	AquaBounty Technologies Inc	20200507	2.07	2.24	2.07	2.15	226430	2.15	up	up	correct
AQMS.US	Aqua Metals Inc	20200507	0.7	0.7098	0.6464	0.6679	496104	0.6679	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20200507	4.41	4.76	4.39	4.68	1056659	4.68	up	up	correct
ARAV.US	Aravive Inc	20200507	10.72	11.85	10.5412	11.5	140735	11.5	up	down	incorrect
ARAY.US	Accuray Incorporated	20200507	2.04	2.15	2.02	2.07	489186	2.07	up	up	correct
ARCB.US	ArcBest Corporation	20200507	20.88	21.3	20.53	20.8	230945	20.5261	down	down	correct
ARCC.US	Ares Capital Corporation	20200507	13.45	13.66	13.2	13.24	2918778	11.2718	down	up	incorrect
ARCE.US	Arco Platform Limited	20200507	57.88	58.61	55.115	56.68	304738	56.68	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20200507	42	44.4	35.6101	37.57	946076	37.57	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20200507	8.91	9.3	8.71	8.71	3497	8.71	down	up	incorrect
ARDX.US	Ardelyx Inc	20200507	7.28	7.4699	7.14	7.21	439031	7.21	down	down	correct
AREC.US	American Resources Corporation	20200507	0.88	0.92	0.86	0.8604	26451	0.8604	down	down	correct
ARGX.US	argenx SE	20200507	146.86	148.855	145.97	147.19	65432	147.19	up	up	correct
ARKOW.US	Arko Corp	20200507	0.95	0.95	0.95	0.95	1500	0.95
ARKR.US	Ark Restaurants Corp	20200507	11	11.375	11	11.17	1706	11.17	up	down	incorrect
ARLP.US	Alliance Resource Partners L.P	20200507	3.42	3.5	3.3	3.41	532804	3.2531	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20200507	50.77	51.5146	49.84	49.85	341212	49.85	down	down	correct
AROW.US	Arrow Financial Corporation	20200507	26.66	26.95	25.91	26.28	33850	24.8549	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20200507	25.09	25.44	24.06	24.48	28371	24.48	down	down	correct
ARTL.US	Artelo Biosciences Inc	20200507	1.43	1.45	1.28	1.37	53008	1.37	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20200507	0.0664	0.0664	0.052	0.052	6248	0.052	down	down	correct
ARTNA.US	Artesian Resources Corporation	20200507	35.3	35.7392	34.29	34.61	33997	33.2525	down	down	correct
ARTW.US	Art's	20200507	1.85	1.9135	1.7965	1.8799	8735	1.8799	up	up	correct
ARVN.US	Arvinas Inc	20200507	53.41	56.1	53.25	54.63	545740	54.63	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20200507	34.95	35.4425	33.77	35.13	1254090	35.13	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20200507	19.58	19.58	19.58	19.58	0	16.8812
ASLE.US	AerSale Corporation	20200507	10.13	10.13	10.13	10.13	36725	10.13
ASLEW.US	AerSale Corporation	20200507	0.24	0.24	0.24	0.24	18360	0.24
ASLN.US	ASLAN Pharmaceuticals Limited	20200507	1.63	1.68	1.61	1.65	64757	1.65	up	up	correct
ASMB.US	Assembly Biosciences Inc	20200507	17.96	17.96	17.37	17.9	140769	17.9	down	down	correct
ASML.US	ASML Holding N.V	20200507	297.94	300.12	294.55	299.59	572565	296.7958	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20200507	7.16	7.27	6.71	7.12	158970	7.12	down	down	correct
ASPU.US	Aspen Group Inc	20200507	7.11	7.16	6.99	7	105728	7	down	down	correct
ASRT.US	Assertio Holdings Inc	20200507	0.8093	0.85	0.8	0.8363	258372	3.3452	up	up	correct
ASRV.US	AmeriServ Financial Inc	20200507	2.85	3.1	2.85	3.08	24891	2.9501	up	up	correct
ASTC.US	Astrotech Corporation	20200507	3.31	3.31	3.02	3.13	245781	3.13	down	down	correct
ASTE.US	Astec Industries Inc	20200507	38.87	41.03	38.71	39.7	347006	39.094	up	up	correct
ASTS.US	AST SpaceMobile Inc	20200507	9.914	9.914	9.914	9.914	0	9.914
ASUR.US	Asure Software Inc	20200507	6.23	6.6	5.91	5.95	121241	5.95	down	down	correct
ASYS.US	Amtech Systems Inc	20200507	4.95	5.13	4.9247	5.03	41593	5.03	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20200507	4.63	4.855	4.63	4.75	131449	4.3319	up	down	incorrect
ATCX.US	Atlas Technical Consultants Inc	20200507	9.85	11.07	8.87	10.5	7686	10.5	up	up	correct
ATEC.US	Alphatec Holdings Inc	20200507	4.4	4.67	4.33	4.66	283819	4.66	up	up	correct
ATER.US	Aterian Inc	20200507	4.18	4.29	4.01	4.18	139800	4.18
ATEX.US	Anterix Inc	20200507	49.94	50.075	49.12	50	95891	50	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20200507	0.6332	0.672	0.63	0.6399	10233	0.6399	up	up	correct
ATHX.US	Athersys Inc	20200507	2.65	2.74	2.56	2.63	3148617	2.63	down	down	correct
ATIF.US	ATIF Holdings Limited	20200507	1.62	1.7501	1.6101	1.71	135937	1.71	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20200507	17.5	17.54	16.06	17.43	19644	17.43	down	down	correct
ATLO.US	Ames National Corporation	20200507	19.01	19.215	18.51	18.78	13284	17.5353	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20200507	0.0013	0.0016	0.001	0.0013	2388550	0.0013
ATNI.US	ATN International Inc	20200507	54.74	57.09	54.74	56.95	52238	55.7614	up	down	incorrect
ATNX.US	Athenex Inc	20200507	9.53	9.53	8.77	9.13	653369	9.13	down	down	correct
ATOM.US	Atomera Incorporated	20200507	5.61	5.7374	5.28	5.46	79635	5.46	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20200507	1.65	1.89	1.48	1.66	1015194	1.66	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20200507	8.77	9.26	8.67	9.15	1723479	9.15	up	up	correct
ATRC.US	AtriCure Inc	20200507	41.5	41.955	41.11	41.84	326088	41.84	up	up	correct
ATRI.US	Atrion Corporation	20200507	681.52	691	665.4	667.51	9883	655.0683	down	down	correct
ATRO.US	Astronics Corporation	20200507	7.25	8.12	7.25	7.99	556197	7.99	up	up	correct
ATRS.US	Antares Pharma Inc	20200507	2.75	2.765	2.56	2.76	1916288	2.76	up	up	correct
ATSG.US	Air Transport Services Group Inc	20200507	22	22.05	20.71	21.45	650250	21.45	down	down	correct
ATVI.US	Activision Blizzard Inc	20200507	72.31	73.645	71.12	73.1	8653066	72.7478	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20200507	9.89	10	9.4	9.77	102133	9.77	down	down	correct
ATXS.US	Astria Therapeutics Inc	20200507	35.94	36.6	34.74	35.76	15667	35.76	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20200507	0.84	0.84	0.794	0.794	9300	0.794	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20200507	20.88	21.3	19.99	20.21	556723	19.0455	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20200507	46.5	48.59	46.5	48.59	967	46.4763	up	up	correct
AUDC.US	AudioCodes Ltd	20200507	32.93	34.56	32.4	34.16	470925	33.6653	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20200507	2.025	2.025	1.9305	1.95	13233	1.95	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20200507	17.15	17.17	16.83	17.1	718896	17.1	down	down	correct
AUTL.US	Autolus Therapeutics plc	20200507	10.59	10.99	10.345	10.72	169870	10.72	up	up	correct
AUTO.US	AutoWeb Inc	20200507	1.11	1.18	0.97	1.01	246442	1.01	down	up	incorrect
AVAV.US	AeroVironment Inc	20200507	61.15	61.54	59.89	60.06	166880	60.06	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20200507	1.6	1.83	1.6	1.81	259694	1.81	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20200507	1.69	1.6949	1.55	1.6	106445	1.6	down	down	correct
AVCTW.US	AVCTW	20200507	0.04	0.0424	0.04	0.04	16202	0.04
AVDL.US	Avadel Pharmaceuticals plc	20200507	9.58	9.7599	9.21	9.25	971034	9.25	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20200507	7.86	8.449	7.6826	8.2	700433	8.2	up	up	correct
AVGO.US	Broadcom Inc	20200507	270	270.47	266	267.75	1824705	252.8968	down	down	correct
AVGOP.US	Broadcom Inc	20200507	1009.42	1009.42	1009.42	1009.42	14800	913.3618
AVGR.US	Avinger Inc	20200507	0.3174	0.3271	0.3002	0.315	2938162	0.315	down	down	correct
AVID.US	Avid Technology Inc	20200507	6.2	6.32	6	6.28	1132860	6.28	up	up	correct
AVNW.US	Aviat Networks Inc	20200507	9.27	9.7165	9.1246	9.43	6370	4.715	up	down	incorrect
AVRO.US	AVROBIO Inc	20200507	15.16	15.81	14.51	14.59	230164	14.59	down	up	incorrect
AVT.US	Avnet Inc	20200507	28.39	28.63	28.04	28.22	754886	26.9673	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20200507	2.26	2.38	2.19	2.28	148200	2.28	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20200507	3.45	3.45	3.26	3.34	462861	3.34	down	down	correct
AWH.US	Aspira Women's Health Inc	20200507	1.96	2.09	1.87	2.05	354119	2.05	up	up	correct
AWRE.US	Aware Inc	20200507	2.62	2.75	2.575	2.64	33970	2.64	up	down	incorrect
AXAS.US	Abraxas Petroleum Corporation	20200507	0.2302	0.2379	0.221	0.2379	260395	4.758	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20200507	10.23	10.31	9.62	9.96	440116	9.96	down	up	incorrect
AXGN.US	AxoGen Inc	20200507	9.41	9.49	8	8.32	1300798	8.32	down	down	correct
AXLA.US	Axcella Health Inc	20200507	5.86	6.72	5.86	6.7	282487	6.7	up	up	correct
AXNX.US	Axonics Inc	20200507	35	35.485	34.18	34.91	716179	34.91	down	down	correct
AXON.US	Axon Enterprise Inc	20200507	67.54	71.57	67	70.28	790113	70.28	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20200507	92	92.9	88.86	91.82	607572	91.82	down	down	correct
AXTI.US	AXT Inc	20200507	5.4	5.7	5.24	5.6	284328	5.6	up	down	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20200507	22.75	23.12	22.42	22.8	759038	20.8925	up	up	correct
AYRO.US	Ayro Inc	20200507	0.31	0.35	0.285	0.3098	263354	3.098	down	down	correct
AYTU.US	Aytu Biopharma Inc	20200507	1.41	1.51	1.37	1.47	731563	14.7	up	up	correct
AZN.US	AstraZeneca PLC	20200507	53.49	53.64	52.57	52.74	2627316	50.9216	down	down	correct
AZPN.US	Aspen Technology Inc	20200507	101.15	104.29	99.09	99.77	1294273	99.77	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20200507	0.7768	0.839	0.73	0.7589	31517	7.589	down	up	incorrect
BAND.US	Bandwidth Inc	20200507	104.76	107.65	102.48	107.03	606838	107.03	up	down	incorrect
BANF.US	BancFirst Corporation	20200507	35.19	35.9763	34.23	34.57	97272	33.248	down	down	correct
BANR.US	Banner Corporation	20200507	34.21	34.94	32.7801	33.79	186587	32.0277	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20200507	16.75	16.75	16.1	16.35	13646	14.5579	down	down	correct
BATRA.US	The Liberty Braves Group	20200507	20.4	20.71	19.755	19.96	48151	19.96	down	down	correct
BATRK.US	The Liberty Braves Group	20200507	19.85	20.6	18.486	19.64	126175	19.64	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20200507	5.71	5.91	5.66	5.78	5446038	5.78	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20200507	2.54	2.65	2.49	2.53	122924	2.53	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20200507	2.2598	2.3873	2.2598	2.34	10694	2.34	up	down	incorrect
BBI.US	Brickell Biotech Inc	20200507	1.13	1.3	1.09	1.3	185808	1.3	up	up	correct
BBIG.US	Vinco Ventures Inc	20200507	2.18	2.25	2.059	2.16	130035	2.16	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20200507	32.75	34.305	32.225	33.08	589954	33.08	up	down	incorrect
BBQ.US	BBQ Holdings Inc	20200507	2.2502	2.5464	2.2502	2.54	12803	2.54	up	up	correct
BBSI.US	Barrett Business Services Inc	20200507	43.83	45.49	42.03	44.16	71735	42.7537	up	up	correct
BCBP.US	BCB Bancorp Inc	20200507	9.27	9.54	9.14	9.23	77258	8.568	down	down	correct
BCDA.US	BioCardia Inc	20200507	4.63	4.88	3.9591	4.7398	16740	4.7398	up	up	correct
BCDAW.US	BioCardia Inc	20200507	0.8	0.8	0.8	0.8	340	0.8
BCEL.US	Atreca Inc	20200507	17.32	19	16.89	17.4	169616	17.4	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20200507	6.49	6.5	5.44	5.91	1301648	5.91	down	up	incorrect
BCML.US	BayCom Corp	20200507	12.07	12.07	11.39	11.61	49987	11.61	down	up	incorrect
BCOR.US	Blucora Inc	20200507	11.57	13.33	11.56	12.69	611087	12.69	up	down	incorrect
BCOV.US	Brightcove Inc	20200507	7.83	7.87	7.63	7.69	165305	7.69	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20200507	6.1018	6.1018	6.1018	6.1018	0	6.1018
BCPC.US	Balchem Corporation	20200507	86.21	87.245	84.38	84.9	109165	84.1355	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20200507	3.87	3.995	3.77	3.92	9003490	3.92	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20200507	13.62	14.18	13.32	13.6	9057	13.6	down	down	correct
BDREX.US	BDREX	20200507	9.55	9.55	9.55	9.55	0	1.7683
BDRWX.US	BDRWX	20200507	9.55	9.55	9.55	9.55	0	1.7571
BDSI.US	BioDelivery Sciences International Inc	20200507	4.72	4.85	4.61	4.83	1384547	4.83	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20200507	38.56	40.62	37.12	40.24	118941	40.24	up	up	correct
BEAM.US	Beam Therapeutics Inc	20200507	16.16	17.35	16.04	16.84	165700	16.84	up	down	incorrect
BECN.US	Beacon Roofing Supply Inc	20200507	21.42	22.62	21.13	22	581531	22	up	up	correct
BEEM.US	Beam Global	20200507	7.6	7.95	7.56	7.7	23553	7.7	up	up	correct
BEEMW.US	Beam Global	20200507	2.5	2.55	2.5	2.55	1410	2.55	up	up	correct
BELFA.US	Bel Fuse Inc	20200507	8.75	9.5	8.75	9.5	6238	9.2382	up	up	correct
BELFB.US	Bel Fuse Inc	20200507	8.55	8.84	8.3	8.74	33156	8.4598	up	up	correct
BFC.US	Bank First Corporation	20200507	51.64	51.65	50	50	13526	48.7218	down	down	correct
BFI.US	BurgerFi International Inc	20200507	10.57	10.65	10.57	10.65	9232	10.65	up	up	correct
BFIN.US	BankFinancial Corporation	20200507	7.52	7.68	7.27	7.31	41668	6.8619	down	down	correct
BFRA.US	Biofrontera AG	20200507	5.41	5.41	5.41	5.41	375	5.4044
BFST.US	Business First Bancshares Inc	20200507	11.94	13.31	11.66	11.96	67533	11.4945	up	down	incorrect
BGCP.US	BGC Partners Inc	20200507	2.8	2.9	2.74	2.77	5346112	2.7199	down	up	incorrect
BGFDX.US	BGFDX	20200507	20.37	20.37	20.37	20.37	0	19.1779
BGFLX.US	BGFLX	20200507	20.34	20.34	20.34	20.34	0	19.097
BGFTX.US	BGFTX	20200507	20.3	20.3	20.3	20.3	0	19.1643
BGFV.US	Big 5 Sporting Goods Corporation	20200507	1.17	1.2133	1.14	1.18	260912	1.0427	up	up	correct
BGFVX.US	BGFVX	20200507	21.19	21.19	21.19	21.19	0	20.1037
BGNE.US	BeiGene Ltd	20200507	145.45	153.44	143.41	153.42	302343	153.42	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20200507	1.21	1.29	1.17	1.23	75619	1.23	up	up	correct
BHF.US	Brighthouse Financial Inc	20200507	24.61	27.33	24.61	26.97	1700620	26.97	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20200507	25.07	25.28	25.06	25.075	9825	22.6411	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20200507	25	25.12	24.79	24.9	54466	22.3815	down	up	incorrect
BHTG.US	BioHiTech Global Inc	20200507	1.2997	1.3	1.27	1.3	5346	1.3	up	up	correct
BIDU.US	Baidu Inc	20200507	98.1	98.4542	97.45	98.18	2332488	98.18	up	up	correct
BIIB.US	Biogen Inc	20200507	308.71	317.55	308.51	314.01	1764508	314.01	up	up	correct
BILI.US	Bilibili Inc	20200507	28.5	28.76	27.89	28.65	3883873	28.65	up	up	correct
BIMI.US	BIMI International Medical Inc	20200507	3	3.24	2.95	3.08	803867	3.08	up	up	correct
BIOC.US	Biocept Inc	20200507	0.3797	0.405	0.375	0.3927	557986	3.927	up	up	correct
BIOL.US	BIOLASE Inc	20200507	0.42	0.4486	0.42	0.4214	1609388	0.4214	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20200507	5.12	5.39	5.05	5.05	6500	5.05	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20200507	0.54	0.58	0.54	0.57	358141	0.57	up	up	correct
BJRI.US	BJ's Restaurants Inc	20200507	19.21	20.01	18.62	19.92	760436	19.92	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20200507	2.84	2.985	2.51	2.64	1295412	2.1613	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20200507	1.42	1.55	1.38	1.45	189169	1.2964	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20200507	5.41	5.45	5.35	5.38	354283	4.6177	down	down	correct
BKNG.US	Booking Holdings Inc	20200507	1392.26	1448.59	1382	1443.91	655632	1443.91	up	up	correct
BKR.US	Baker Hughes Company	20200507	13.33	14.07	13.3	14.02	6381481	13.1372	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20200507	18.05	18.1	16.61	17.38	10851	16.3846	down	down	correct
BKYI.US	BIO	20200507	1.05	1.07	0.955	0.9899	86232	7.9192	down	down	correct
BL.US	BlackLine Inc	20200507	62.26	64	61.63	63.6	596780	63.6	up	up	correct
BLBD.US	Blue Bird Corporation	20200507	11.59	12.24	11.5	12.21	101290	12.21	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20200507	2.21	2.21	2.21	2.21	0	2.21
BLCM.US	Bellicum Pharmaceuticals Inc	20200507	5.15	5.75	5.15	5.58	176225	5.58	up	up	correct
BLDE.US	Blade Air Mobility Inc	20200507	9.8	9.8	9.75	9.8	1800	9.8
BLDP.US	Ballard Power Systems Inc	20200507	10.29	10.4	9.86	9.91	1537174	9.91	down	down	correct
BLFS.US	BioLife Solutions Inc	20200507	12.88	13.44	12.68	13.1	129505	13.1	up	down	incorrect
BLIN.US	Bridgeline Digital Inc	20200507	1.14	1.18	1.1	1.17	98146	1.17	up	down	incorrect
BLKB.US	Blackbaud Inc	20200507	55.91	57.135	53.51	53.9	439433	53.9	down	down	correct
BLMN.US	Bloomin' Brands Inc	20200507	9.63	9.91	9.46	9.88	5112465	9.88	up	up	correct
BLNK.US	Blink Charging Co	20200507	1.64	1.69	1.6	1.69	158728	1.69	up	up	correct
BLNKW.US	BLNKW	20200507	0.65	0.72	0.6	0.6118	9134	0.6118	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20200507	17.2	17.33	16.6	16.78	115307	16.78	down	down	correct
BLRX.US	BioLineRx Ltd	20200507	1.72	1.72	1.62	1.65	27524	1.65	down	up	incorrect
BLU.US	BELLUS Health Inc	20200507	10.45	10.45	10.02	10.26	381918	10.26	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20200507	9.77	9.77	9.77	9.77	0	9.355
BLUE.US	bluebird bio Inc	20200507	55.4425	60.1301	55.4425	59.3205	1128127	38.42	up	down	incorrect
BMRA.US	Biomerica Inc	20200507	8.22	8.3	7.34	7.46	4186139	7.46	down	down	correct
BMRC.US	Bank of Marin Bancorp	20200507	30.89	30.89	29.18	29.68	69857	28.4923	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20200507	96.54	96.59	91.495	92	1266226	92	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20200507	26.55	26.87	25.52	25.78	81621	24.5767	down	down	correct
BNFT.US	Benefitfocus Inc	20200507	11.29	11.6	10.695	11.35	520243	11.35	up	up	correct
BNGO.US	Bionano Genomics Inc	20200507	0.341	0.363	0.335	0.3567	3457869	0.3567	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20200507	0.093	0.099	0.093	0.099	2059	0.099	up	up	correct
BNSO.US	Bonso Electronics International Inc	20200507	1.955	1.9634	1.941	1.96	7404	1.96	up	up	correct
BNTC.US	Benitec Biopharma Inc	20200507	9.17	9.17	8.01	8.23	19144	8.23	down	down	correct
BNTX.US	BioNTech SE	20200507	49.26	49.5	48.35	49.32	816587	49.32	up	up	correct
BOCH.US	Bank of Commerce Holdings	20200507	6.95	7.05	6.85	6.98	36292	6.7484	up	down	incorrect
BOKF.US	BOK Financial Corporation	20200507	47.28	49.82	47.14	47.42	198023	45.115	up	up	correct
BOMN.US	Boston Omaha Corporation	20200507	18.94	19.61	18.5088	19.12	137964	19.12	up	up	correct
BOOM.US	DMC Global Inc	20200507	22.63	23.18	21.94	22.36	214976	22.36	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20200507	1.73	1.8	1.72	1.8	11640	1.8	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20200507	10.6	10.6	10.07	10.15	4875	8.8939	down	up	incorrect
BOXL.US	Boxlight Corporation	20200507	0.8274	0.9395	0.82	0.86	438632	0.86	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20200507	60.04	61.06	58.32	60.18	406858	60.18	up	down	incorrect
BPOP.US	Popular Inc	20200507	35.02	36.75	35.02	35.63	759987	33.8381	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20200507	25.055	25.25	24.9	25.25	905	22.978	up	down	incorrect
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20200507	25.49	25.49	25.04	25.13	834	23.312	down	up	incorrect
BPRN.US	The Bank of Princeton	20200507	19.94	19.94	19.17	19.29	3307	18.5893	down	down	correct
BPTH.US	Bio	20200507	4.74	4.78	4.52	4.69	33122	4.69	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20200507	8.75	9.02	8.66	8.95	1683600	8.0346	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20200507	18.975	19.25	18.82	19	19300	16.7968	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20200507	20.15	20.985	20	20.6	21800	17.9801	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20200507	20.61	21	20.61	20.64	18200	18.3362	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20200507	0.3	0.3	0.3	0.3	92610	0.3
BRID.US	Bridgford Foods Corporation	20200507	17.07	17.89	17.07	17.11	2086	17.11	up	up	correct
BRKL.US	Brookline Bancorp Inc	20200507	9.12	9.365	9.025	9.18	424503	8.5913	up	up	correct
BRKR.US	Bruker Corporation	20200507	37.19	39.93	36.62	39.79	1887261	39.5991	up	up	correct
BRKS.US	Brooks Automation Inc	20200507	38.24	38.24	37.38	38	407315	37.6582	down	down	correct
BROG.US	Brooge Energy Limited	20200507	10.575	11.15	10.5225	11.15	28428	11.15	up	up	correct
BROGW.US	Brooge Energy Limited	20200507	0.6	0.6	0.6	0.6	501	0.6
BRP.US	BRP Group Inc	20200507	10.12	10.555	10.03	10.31	138214	10.31	up	up	correct
BRQS.US	Borqs Technologies Inc	20200507	1.49	1.6	1.45	1.56	119640	1.56	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20200507	0.0002	0.0002	0.0001	0.0002	2295150	0.8
BRY.US	Berry Corporation	20200507	3.21	4.3703	3.18	3.65	2163491	3.5459	up	up	correct
BSBK.US	Bogota Financial Corp	20200507	8.09	8.25	8.05	8.25	3232	8.25	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20200507	5.55	5.96	5.55	5.8	63835	5.4243	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20200507	2.45	2.45	2.45	2.45	158	2.45
BSGM.US	BioSig Technologies Inc	20200507	9.76	9.8	8.92	9.24	463408	9.24	down	up	incorrect
BSQR.US	BSQUARE Corporation	20200507	1.02	1.02	0.9701	0.9701	3525	0.9701	down	down	correct
BSRR.US	Sierra Bancorp	20200507	18.49	18.68	17.7	17.92	64232	16.9519	down	up	incorrect
BSVN.US	Bank7 Corp	20200507	10.23	10.375	9.675	10.04	16633	9.5328	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20200507	39.29	39.7799	37.18	38.07	361600	38.07	down	up	incorrect
BTB.US	Bit Brother Limited	20200507	0.445	0.481	0.437	0.46	60700	0.46	up	up	correct
BTBT.US	Bit Digital Inc	20200507	1.4	1.5	1.32	1.44	159418	1.44	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20200507	0.3	0.33	0.2922	0.305	214704	3.05	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20200507	1.155	1.155	1.13	1.13	16000	1.13	down	down	correct
BTRSW.US	BTRS Holdings Inc	20200507	0.75	0.75	0.75	0.75	51000	0.75
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20200507	1.26	1.36	1.21	1.264	22692	2.528	up	down	incorrect
BUSE.US	First Busey Corporation	20200507	16.54	16.87	16.22	16.3	204898	15.3132	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20200507	18	18	15.75	15.86	124371	15.86	down	down	correct
BWAY.US	BrainsWay Ltd	20200507	8.33	8.57	8.18	8.5105	26549	8.5105	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20200507	9.69	9.69	9.22	9.3	99780	9.3	down	down	correct
BWEN.US	Broadwind Inc	20200507	1.58	1.6233	1.5627	1.62	51281	1.62	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20200507	14.03	14.75	13.3711	14.75	13752	14.0211	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20200507	8.9	8.942	7.663	7.663	400	6.8848	down	down	correct
BXRX.US	Baudax Bio Inc	20200507	3.06	3.09	2.92	2.98	564232	2.98	down	down	correct
BYFC.US	Broadway Financial Corporation	20200507	1.37	1.45	1.3627	1.41	1693	1.41	up	up	correct
BYND.US	Beyond Meat Inc	20200507	126.72	127.84	117.12	122.66	22970949	122.66	down	down	correct
BYRN.US	Byrna Technologies Inc	20200507	4	4.307	4	4.307	16284	4.307	up	up	correct
BYSI.US	BeyondSpring Inc	20200507	15.69	15.7968	15.01	15.5	25978	15.5	down	down	correct
BZUN.US	Baozun Inc	20200507	29.21	29.53	28.5748	29.03	536074	29.03	down	down	correct
CAAS.US	China Automotive Systems Inc	20200507	1.75	1.76	1.675	1.6799	6565	1.6799	down	down	correct
CABA.US	Cabaletta Bio Inc	20200507	7.6182	7.6636	7.37	7.43	43851	7.43	down	down	correct
CAC.US	Camden National Corporation	20200507	30.2	30.85	29.845	30.07	47563	28.5559	down	down	correct
CACC.US	Credit Acceptance Corporation	20200507	306.6	320.6994	306.6	314.8	220420	314.8	up	up	correct
CADCX.US	CADCX	20200507	22.03	22.03	22.03	22.03	0	20.2264
CADE.US	PA	20200507	24.4683	24.5	24.41	24.5	8782	22.6611	up	up	correct
CADEX.US	CADEX	20200507	22.06	22.06	22.06	22.06	0	20.3539
CADFX.US	CION Ares Diversified Credit Fund W	20200507	22.2	22.2	22.2	22.2	0	20.3996
CADSX.US	CADSX	20200507	22.13	22.13	22.13	22.13	0	20.6389
CADUX.US	CADUX	20200507	22.12	22.12	22.12	22.12	0	20.3229
CADWX.US	CADWX	20200507	22.05	22.05	22.05	22.05	0	20.2514
CAKE.US	The Cheesecake Factory Incorporated	20200507	19.99	20.8399	19.18	20.6	5946489	20.6	up	up	correct
CALA.US	Calithera Biosciences Inc	20200507	7.02	7.34	6.94	7.15	863452	7.15	up	up	correct
CALM.US	Cal	20200507	43.38	44.54	43.38	44.04	271856	44.0004	up	up	correct
CAMP.US	CalAmp Corp	20200507	6.66	6.83	6.48	6.74	315189	6.74	up	up	correct
CAMT.US	Camtek Ltd	20200507	11.17	11.24	10.68	10.83	141707	10.83	down	down	correct
CAN.US	Canaan Inc	20200507	5.15	5.8	5.1	5.8	1150861	5.8	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20200507	7.24	7.3	6.8	7.06	2598762	7.06	down	down	correct
CAR.US	Avis Budget Group Inc	20200507	12.86	13.745	12.6	13.05	4003951	13.05	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20200507	15.23	15.27	14.75	14.76	318902	14.76	down	down	correct
CARE.US	Carter Bankshares Inc	20200507	7.65	8.05	7.36	7.42	88700	7.42	down	down	correct
CARG.US	CarGurus Inc	20200507	25.1	25.975	24.72	24.87	4071481	24.87	down	down	correct
CARV.US	Carver Bancorp Inc	20200507	1.811	1.9	1.811	1.85	4126	1.85	up	up	correct
CASA.US	Casa Systems Inc	20200507	3.96	4.29	3.875	4.04	595958	4.04	up	up	correct
CASH.US	Meta Financial Group Inc	20200507	16.12	16.68	15.87	15.94	296166	15.7766	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20200507	1.69	1.73	1.65	1.71	116146	1.71	up	up	correct
CASS.US	Cass Information Systems Inc	20200507	36.49	37.03	36.06	36.18	37046	34.6066	down	down	correct
CASY.US	Casey's General Stores Inc	20200507	152.24	153.2	145.91	146.16	284426	144.6021	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20200507	5.99	6.1	5.79	5.96	93986	35.76	down	up	incorrect
CATC.US	Cambridge Bancorp	20200507	50.4	51.3	49	49.74	18499	47.5448	down	down	correct
CATY.US	Cathay General Bancorp	20200507	24.43	24.96	24.19	24.34	351283	22.9844	down	down	correct
CBAN.US	Colony Bankcorp Inc	20200507	11.63	11.98	11.06	11.27	11653	10.8025	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20200507	0.44	0.49	0.44	0.46	10484	0.46	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20200507	1.87	1.87	1.78	1.79	673466	1.79	down	down	correct
CBFV.US	CB Financial Services Inc	20200507	22.59	23.045	22.385	22.99	15299	21.2944	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20200507	6.42	6.6298	6.21	6.48	194578	6.48	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20200507	1.73	1.73	1.64	1.67	33896	1.67	down	down	correct
CBMB.US	CBM Bancorp Inc	20200507	11.955	11.955	11.9	11.9	6588	11.1386	down	down	correct
CBNK.US	Capital Bancorp Inc	20200507	10.24	10.2673	9.85	10.26	7418	10.2187	up	up	correct
CBOE.US	Cboe Global Markets Inc	20200507	98.62	100.9	98.32	99.46	678522	97.048	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20200507	85.09	88.85	85.035	87.06	521135	84.6939	up	up	correct
CBSH.US	Commerce Bancshares Inc	20200507	57.71	58.92	57.19	57.4799	311207	50.7225	down	down	correct
CBTX.US	CBTX Inc	20200507	17.78	18.14	17.51	17.72	46310	17.2182	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20200507	11	12	10.329	11.93	34000	10.1781	up	up	correct
CCB.US	Coastal Financial Corporation	20200507	13	13	12.6	12.6	10149	12.6	down	down	correct
CCBG.US	Capital City Bank Group Inc	20200507	19.88	20.47	18.52	19.47	38719	18.6331	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20200507	17.95	18.46	17.88	18.43	182931	16.1618	up	up	correct
CCEL.US	Cryo	20200507	6.88	6.88	6.88	6.88	200	6.88
CCEP.US	Coca	20200507	38.46	38.735	37.89	38.07	1136623	36.0185	down	down	correct
CCLFX.US	CCLFX	20200507	10.09	10.09	10.09	10.09	0	8.8597
CCLP.US	CSI Compressco LP	20200507	0.48	0.49	0.4501	0.4784	404018	0.4584	down	up	incorrect
CCMP.US	CMC Materials Inc	20200507	127.26	130	122.21	127.63	360747	124.9615	up	up	correct
CCNC.US	Code Chain New Continent Limited	20200507	1.82	1.98	1.82	1.96	6795	1.96	up	down	incorrect
CCNE.US	CNB Financial Corporation	20200507	15.78	16.36	15.61	15.91	59311	15.0497	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20200507	83.02	87.58	78.34	78.44	1080617	72.6718	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20200507	6.09	6.38	5.98	6.28	247877	6.28	up	up	correct
CCXI.US	ChemoCentryx Inc	20200507	55.27	55.27	52.975	53.7	312681	53.7	down	down	correct
CDEV.US	Centennial Resource Development Inc	20200507	0.74	0.84	0.72	0.77	18274086	0.77	up	up	correct
CDK.US	CDK Global Inc	20200507	39.51	40.23	39.2305	39.71	804885	38.7951	up	up	correct
CDLX.US	Cardlytics Inc	20200507	46.9	50.99	45.51	48.71	764720	48.71	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20200507	6.15	6.42	6.15	6.22	335403	6.22	up	up	correct
CDNA.US	CareDx Inc	20200507	28.6	29.44	28.04	29.27	539135	29.27	up	up	correct
CDNS.US	Cadence Design Systems Inc	20200507	82.23	82.78	80.98	81.37	1480443	81.37	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20200507	3.09	3.13	3.02	3.09	199118	3.09
CDW.US	CDW Corporation	20200507	106.47	108.89	104.97	106.67	896753	104.6123	up	up	correct
CDXC.US	ChromaDex Corporation	20200507	5.56	5.74	5.48	5.52	740090	5.52	down	down	correct
CDXS.US	Codexis Inc	20200507	12.03	12.63	12.03	12.28	275059	12.28	up	up	correct
CDZI.US	Cadiz Inc	20200507	10.65	10.8	10.36	10.57	107457	10.57	down	down	correct
CECE.US	CECO Environmental Corp	20200507	4.83	4.91	4.65	4.7	97662	4.7	down	down	correct
CEDAX.US	CEDAX	20200507	21.82	21.82	21.82	21.82	0	21.0929
CEDIX.US	Destra International & Event	20200507	21.83	21.83	21.83	21.83	0	20.6564
CEDLX.US	CEDLX	20200507	21.82	21.82	21.82	21.82	0	21.1452
CEDTX.US	CEDTX	20200507	21.81	21.81	21.81	21.81	0	21.1729
CELC.US	Celcuity Inc	20200507	5.9	6.29	5.045	5.51	13576	5.51	down	up	incorrect
CELH.US	Celsius Holdings Inc	20200507	4.6	4.71	4.49	4.54	293593	4.54	down	down	correct
CELU.US	Celularity Inc	20200507	9.88	9.96	9.86	9.86	249100	9.86	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20200507	11.83	13.25	11.75	11.78	2673778	11.78	down	down	correct
CENT.US	Central Garden & Pet Company	20200507	34.74	36.14	33.2	34.33	252274	34.33	down	down	correct
CENTA.US	Central Garden & Pet Company	20200507	30.74	32.95	30.03	32	716236	32	up	up	correct
CENX.US	Century Aluminum Company	20200507	4.4594	4.78	4.4594	4.63	588018	4.63	up	up	correct
CERC.US	Cerecor Inc	20200507	2.26	2.38	2.19	2.28	148604	2.28	up	up	correct
CERN.US	Cerner Corporation	20200507	67.51	67.635	66.67	66.99	1993037	65.6814	down	down	correct
CERS.US	Cerus Corporation	20200507	5.41	5.66	5.29	5.56	2119658	5.56	up	up	correct
CETX.US	Cemtrex Inc	20200507	0.84	0.84	0.7701	0.799	493648	0.799	down	down	correct
CETXP.US	Cemtrex Inc	20200507	0.81	0.95	0.81	0.9459	2776	0.858	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20200507	0.033	0.033	0.0218	0.029	34030	0.029	down	down	correct
CEVA.US	CEVA Inc	20200507	31.78	32.27	31.34	32.17	80206	32.17	up	down	incorrect
CFB.US	CrossFirst Bankshares Inc	20200507	8.32	8.9	8.32	8.76	108101	8.76	up	up	correct
CFBK.US	CF Bankshares Inc	20200507	11.0001	11.91	10.26	10.4216	15695	10.3283	down	down	correct
CFFI.US	C&F Financial Corporation	20200507	30.74	31	30.23	30.5	6183	28.5898	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20200507	11.13	11.47	10.87	10.93	416370	10.1569	down	down	correct
CFMS.US	Conformis Inc	20200507	0.95	0.9949	0.9366	0.9402	519892	0.9402	down	down	correct
CFRX.US	ContraFect Corporation	20200507	6.95	6.95	6.5	6.57	84112	6.57	down	down	correct
CG.US	The Carlyle Group Inc	20200507	23.56	24.13	23.3001	23.9	2048870	22.7272	up	up	correct
CGBD.US	TCG BDC Inc	20200507	8.43	8.74	7.91	8.12	985113	6.6737	down	up	incorrect
CGC.US	Canopy Growth Corporation	20200507	15.43	15.83	15.24	15.44	3302174	15.44	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20200507	20.9	20.9	20.9	20.9	0	19.3234
CGEN.US	Compugen Ltd	20200507	13.48	14.95	13.26	14.33	1452798	14.33	up	down	incorrect
CGNX.US	Cognex Corporation	20200507	55.95	56.73	55.39	55.7	728661	53.9338	down	down	correct
CGO.US	Calamos Global Total Return Fund	20200507	10.06	10.0799	9.8301	10.04	26180	8.7267	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20200507	2.4	2.54	2.15	2.18	232692	2.18	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20200507	2	2.0593	1.97	2	30889	2
CHCO.US	City Holding Company	20200507	62.12	62.76	60.785	61.03	55677	58.0756	down	down	correct
CHDN.US	Churchill Downs Incorporated	20200507	98.46	103.03	97.72	102.91	336755	102.2401	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20200507	11.43	13.28	11.2	12.92	1625256	12.92	up	up	correct
CHEK.US	Check	20200507	0.5303	0.546	0.501	0.53	10141930	0.53	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20200507	9.19	9.27	9.15	9.25	157975	8.1084	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20200507	107.61	108.35	106.88	107.21	1032124	107.21	down	down	correct
CHMG.US	Chemung Financial Corporation	20200507	24.84	25.89	24.61	25.89	7964	24.5619	up	up	correct
CHNG.US	Change Healthcare Inc	20200507	11.37	11.595	11.26	11.5	1916117	11.5	up	down	incorrect
CHNGU.US	Change Healthcare Inc	20200507	44.79	45.09	44.79	45.09	400	41.4477	up	up	correct
CHNR.US	China Natural Resources Inc	20200507	0.9309	0.94	0.926	0.926	615	0.926	down	down	correct
CHRS.US	Coherus BioSciences Inc	20200507	16.37	17.15	16.22	16.66	1047065	16.66	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20200507	71.1	72.31	70.8	71.95	1380462	69.2106	up	up	correct
CHSCL.US	CHS Inc	20200507	25.38	25.48	25.22	25.26	38804	22.5269	down	down	correct
CHSCM.US	CHS Inc	20200507	25	25.11	24.9	25.06	17022	22.4872	up	down	incorrect
CHSCN.US	CHS Inc	20200507	25.12	25.26	24.87	25.22	24730	22.5096	up	up	correct
CHSCO.US	CHS Inc	20200507	26.42	26.57	26.06	26.3057	33905	23.2943	down	down	correct
CHSCP.US	CHS Inc	20200507	26.53	26.77	26.26	26.2871	14817	23.3957	down	up	incorrect
CHTR.US	Charter Communications Inc	20200507	511.81	520	507.61	514.25	862882	514.25	up	up	correct
CHUY.US	Chuy's Holdings Inc	20200507	14.41	14.735	13.95	14.57	120426	14.57	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20200507	6.55	6.56	6.4792	6.51	138217	5.5996	down	down	correct
CHX.US	ChampionX Corporation	20200507	8.87	9.17	8.7	8.91	2400383	8.91	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20200507	9.74	9.94	9.74	9.83	165476	8.6131	up	up	correct
CIDM.US	Cinedigm Corp	20200507	0.5313	0.5313	0.505	0.5305	38193	0.5305	down	down	correct
CIGI.US	Colliers International Group Inc	20200507	50.2	51.69	49.17	49.66	75275	49.5656	down	down	correct
CIH.US	China Index Holdings Limited	20200507	1.16	1.31	1.16	1.31	99184	1.31	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20200507	0.02	0.02	0.02	0.02	0	0.02
CINF.US	Cincinnati Financial Corporation	20200507	53.51	56.39	53.5	55.01	1404394	52.4909	up	up	correct
CIVB.US	Civista Bancshares Inc	20200507	13.84	14.75	13.84	14.44	53774	13.8959	up	up	correct
CIZN.US	Citizens Holding Company	20200507	22	22.3	22	22.19	11249	20.444	up	up	correct
CJJD.US	China Jo	20200507	2.5	2.64	2.5	2.58	437397	2.58	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20200507	1.84	1.88	1.69	1.69	289230	1.69	down	down	correct
CLAR.US	Clarus Corporation	20200507	9.8058	9.8557	9.2073	9.2672	88252	9.1753	down	up	incorrect
CLBK.US	Columbia Financial Inc	20200507	13.3	13.71	13.28	13.5	128939	13.5	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20200507	1.95	1.99	1.81	1.85	146745	1.85	down	down	correct
CLDB.US	Cortland Bancorp	20200507	14.24	14.24	14.24	14.24	311	13.537
CLDX.US	Celldex Therapeutics Inc	20200507	2.38	2.45	2.31	2.39	222305	2.39	up	up	correct
CLFD.US	Clearfield Inc	20200507	12.62	12.85	12.415	12.85	18278	12.85	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20200507	10.34	10.34	9.8	10.01	22843	10.01	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20200507	0.7197	0.7201	0.65	0.6966	51257	0.6966	down	down	correct
CLLS.US	Cellectis S.A	20200507	14.11	15.1	13.69	14.58	73235	14.58	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20200507	2	2.12	1.824	1.89	361120	1.89	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20200507	2.08	2.11	2.02	2.08	662901	2.08
CLPS.US	CLPS Incorporation	20200507	2.1	2.1098	2.035	2.06	4000	2.06	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20200507	3.71	3.84	3.66	3.69	31000	3.69	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20200507	1.65	1.68	1.63	1.63	16701	1.63	down	down	correct
CLRO.US	ClearOne Inc	20200507	1.74	1.7641	1.65	1.65	7529	1.65	down	down	correct
CLSD.US	Clearside Biomedical Inc	20200507	1.85	1.91	1.82	1.83	198916	1.83	down	down	correct
CLSK.US	CleanSpark Inc	20200507	2.15	2.33	1.88	2.07	2111224	2.07	down	down	correct
CLSN.US	Celsion Corporation	20200507	1.25	1.2789	1.19	1.23	162680	1.23	down	up	incorrect
CLVS.US	Clovis Oncology Inc	20200507	8.26	9.1	8.08	8.62	8125447	8.62	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20200507	1.278	1.32	1.278	1.314	7490	1.2441	up	up	correct
CLXT.US	Calyxt Inc	20200507	4.67	4.7799	4.1501	4.44	183940	4.44	down	down	correct
CMBM.US	Cambium Networks Corporation	20200507	5.71	5.71	5.12	5.18	124298	5.18	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20200507	25.46	26.19	25.22	25.41	122086	25.1934	down	down	correct
CMCSA.US	Comcast Corporation	20200507	35.58	35.88	35.37	35.58	17466641	34.5701
CMCT.US	CIM Commercial Trust Corporation	20200507	9.99	10.2	9.69	10.04	33232	9.486	up	up	correct
CME.US	CME Group Inc	20200507	176.59	182.48	174.81	178.49	1716930	168.2051	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20200507	8.92	9	8.25	8.3	3364800	8.3	down	down	correct
CMII.US	CM Life Sciences II Inc	20200507	0.03	0.03	0.03	0.03	100000	0.03
CMLS.US	Cumulus Media Inc	20200507	3.82	3.88	3.635	3.75	115380	3.75	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20200507	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20200507	14.4	14.88	13.6816	14.88	498	14.88	up	down	incorrect
CMPR.US	Cimpress plc	20200507	74.31	77.6	73.15	74.23	248022	74.23	down	down	correct
CMRX.US	Chimerix Inc	20200507	2.42	2.78	2.29	2.76	1504195	2.76	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20200507	17.35	17.55	16.9	17.48	349505	16.9633	up	up	correct
CNBKA.US	Century Bancorp Inc	20200507	65.11	65.99	62.5	64.16	10534	63.4403	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20200507	9	9	8.145	8.25	183032	8.25	down	down	correct
CNDT.US	Conduent Incorporated	20200507	2.2	2.25	2.17	2.19	1185402	2.19	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20200507	0.84	0.85	0.79	0.7901	93277	0.7901	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20200507	17.05	17.8881	16.93	17.806	2000	15.5979	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20200507	13.7	14.38	13.59	13.71	108491	13.3498	up	down	incorrect
CNRLX.US	CNRLX	20200507	10.86	10.86	10.86	10.86	0	10.86
CNROX.US	CNROX	20200507	7.52	7.52	7.52	7.52	0	6.4537
CNSL.US	Consolidated Communications Holdings Inc	20200507	5.5	5.8	5.38	5.7	406709	5.7	up	up	correct
CNTG.US	Centogene N.V	20200507	18.7	19.24	18.5	19.24	4653	19.24	up	down	incorrect
CNTY.US	Century Casinos Inc	20200507	3.84	3.8999	3.68	3.86	557561	3.86	up	up	correct
CNXN.US	PC Connection Inc	20200507	39.43	39.48	38.46	38.62	82834	37.6088	down	down	correct
COCP.US	Cocrystal Pharma Inc	20200507	0.91	0.959	0.891	0.93	1301165	0.93	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20200507	5.54	5.72	5.425	5.55	21666	5.55	up	up	correct
CODX.US	Co	20200507	14.2	14.97	13.87	14.74	3524072	14.74	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20200507	30.85	30.85	29.5	30.59	11056	28.8956	down	down	correct
COGT.US	Cogent Biosciences Inc	20200507	0.41	0.459	0.3821	0.417	1348500	1.668	up	up	correct
COHR.US	Coherent Inc	20200507	132.42	136.08	130.48	135.82	187639	135.82	up	down	incorrect
COHU.US	Cohu Inc	20200507	14.89	14.98	14.2	14.8	350248	14.8	down	down	correct
COKE.US	Coca	20200507	243.49	243.49	230.25	230.5	54214	229.3232	down	down	correct
COLB.US	Columbia Banking System Inc	20200507	22.81	23.32	22.67	23.02	614838	21.654	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20200507	19.86	20.59	19.61	20.33	337759	20.33	up	up	correct
COLM.US	Columbia Sportswear Company	20200507	65.45	66.87	65.29	65.42	195013	64.7691	down	down	correct
COMM.US	CommScope Holding Company Inc	20200507	11	11.615	10.76	11.02	4953098	10.7062	up	up	correct
COMS.US	COMSovereign Holding Corp	20200507	1.05	1.05	1	1	962	3	down	down	correct
CONE.US	CyrusOne Inc	20200507	73.59	73.82	72.11	72.69	1449968	69.6831	down	down	correct
CONN.US	Conn's Inc	20200507	5.53	5.78	5.47	5.68	530305	5.68	up	up	correct
COOP.US	Mr. Cooper Group Inc	20200507	9.04	9.295	8.95	9.04	544259	9.04
CORE.US	Core	20200507	27.05	27.21	24.54	25.86	504033	25.3187	down	up	incorrect
CORT.US	Corcept Therapeutics Incorporated	20200507	13.85	13.85	12.83	12.92	705961	12.92	down	down	correct
COST.US	Costco Wholesale Corporation	20200507	309.34	309.87	304.53	305	2606254	293.7664	down	down	correct
COUP.US	Coupa Software Incorporated	20200507	194.31	200	193.13	193.73	1378251	193.73	down	down	correct
COWN.US	Cowen Inc	20200507	10.61	10.96	10.49	10.96	326080	10.7551	up	up	correct
COWNL.US	Cowen Group Inc	20200507	23.34	24.29	23.34	24.28	13843	21.3865	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20200507	10.3	10.4	10.3	10.3	1426913	10.3
CPHC.US	Canterbury Park Holding Corporation	20200507	10.18	10.18	9.86	9.86	1666	9.86	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20200507	3.95	3.9659	3.9	3.91	11021	3.91	down	down	correct
CPLP.US	Capital Product Partners L.P	20200507	8.26	8.445	7.79	8	282025	7.4972	down	down	correct
CPRDX.US	CPRDX	20200507	9.71	9.71	9.71	9.71	0	8.982
CPREX.US	CPREX	20200507	9.71	9.71	9.71	9.71	0	8.9521
CPRSX.US	CPRSX	20200507	9.71	9.71	9.71	9.71	0	9.0781
CPRT.US	Copart Inc	20200507	81.53	82.36	81.02	81.55	1744318	81.55	up	up	correct
CPRTX.US	CPRTX	20200507	9.7	9.7	9.7	9.7	0	9.0541
CPRX.US	Catalyst Pharmaceuticals Inc	20200507	4.79	4.86	4.62	4.84	1036502	4.84	up	up	correct
CPSH.US	CPS Technologies Corporation	20200507	1.4	1.55	1.325	1.5001	797971	1.5001	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20200507	20.11	21.87	19.7501	21.82	164130	21.6408	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20200507	2.67	2.73	2.3492	2.73	9767	2.73	up	up	correct
CPTAG.US	Capitala Finance Corp	20200507	15.98	16.25	15.77	15.995	14875	14.3201	up	up	correct
CPTAL.US	Capitala Finance Corp	20200507	16.99	17.53	16.7001	17.53	42735	15.6248	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20200507	15.01	15.09	14.9	14.945	48300	13.0397	down	down	correct
CRAI.US	CRA International Inc	20200507	38.22	38.55	37.55	38.04	63397	36.9352	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20200507	6.76	6.79	6.62	6.67	696700	6.67	down	down	correct
CRDF.US	Cardiff Oncology Inc	20200507	1.19	1.19	1.16	1.19	166446	1.19
CRDFX.US	CRDFX	20200507	20.91	20.91	20.91	20.91	0	19.3344
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20200507	20.9	20.9	20.9	20.9	0	19.0084
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20200507	3.16	3.5	3.09	3.36	82740	3.36	up	down	incorrect
CRDLX.US	CRDLX	20200507	20.9	20.9	20.9	20.9	0	19.3236
CRDTX.US	Griffin Inst Access Credit Fund CL A	20200507	20.9	20.9	20.9	20.9	0	19.3241
CREDX.US	CREDX	20200507	9.12	9.12	9.12	9.12	0	8.7199
CREG.US	China Recycling Energy Corporation	20200507	2.69	2.8	2.65	2.7	217676	2.7	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20200507	2.85	3.07	2.83	2.93	258674	2.93	up	up	correct
CREX.US	Creative Realities Inc	20200507	2.45	2.75	2.3601	2.68	667189	2.68	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20200507	0.31	0.37	0.31	0.3423	1110	0.3423	up	up	correct
CRIS.US	Curis Inc	20200507	0.953	1.02	0.9	0.925	58267	0.925	down	up	incorrect
CRMD.US	CorMedix Inc	20200507	4.23	4.23	3.8	3.88	191946	3.88	down	down	correct
CRMT.US	America's Car	20200507	66.9	70.16	66.9	68.37	74464	68.37	up	up	correct
CRNC.US	Cerence Inc	20200507	21.4	22.72	20.51	21.83	744114	21.83	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20200507	2.08	2.18	2.055	2.12	428792	2.12	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20200507	19.4	19.72	16.6	16.97	90700	16.97	down	up	incorrect
CRON.US	Cronos Group Inc	20200507	5.6	5.7	5.49	5.59	4284250	5.59	down	down	correct
CROX.US	Crocs Inc	20200507	23.47	23.73	22.64	23.57	891796	23.57	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20200507	53	54.56	52.3	53.49	908249	53.49	up	up	correct
CRTD.US	Creatd Inc	20200507	7.5	7.5	7.5	7.5	78	7.5
CRTO.US	Criteo S.A	20200507	9.74	10.15	9.44	9.57	314903	9.57	down	down	correct
CRTX.US	Cortexyme Inc	20200507	46.26	48.62	44.5976	47.15	104808	47.15	up	up	correct
CRUS.US	Cirrus Logic Inc	20200507	72.23	73	70.89	71.27	553483	71.27	down	up	incorrect
CRVL.US	CorVel Corporation	20200507	49.87	50.05	48.595	49.85	47717	49.85	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20200507	3.15	3.47	3.02	3.35	134929	3.35	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20200507	74	76.75	73.66	75.49	5661630	75.49	up	down	incorrect
CRWS.US	Crown Crafts Inc	20200507	4.75	4.93	4.75	4.93	6594	4.3062	up	down	incorrect
CSBR.US	Champions Oncology Inc	20200507	8.94	9.32	8.91	9.15	40518	9.15	up	up	correct
CSCO.US	Cisco Systems Inc	20200507	41.59	41.765	41.215	41.37	20173641	39.5152	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20200507	0.473	0.77	0.473	0.64	9369328	0.64	up	up	correct
CSGP.US	CoStar Group Inc	20200507	644.51	651.49	629.1	638.99	308684	63.899	down	down	correct
CSGS.US	CSG Systems International Inc	20200507	47.09	49.3	43.37	46.39	527975	44.6872	down	down	correct
CSII.US	Cardiovascular Systems Inc	20200507	38.99	40.62	37.87	38.35	320296	38.35	down	down	correct
CSIQ.US	Canadian Solar Inc	20200507	18.17	18.4	17.77	18.09	822421	18.09	down	down	correct
CSPI.US	CSP Inc	20200507	10.01	10.1731	9.96	10.165	1050	10.165	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20200507	11.18	11.26	11.1001	11.24	346617	9.899	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20200507	8.27	8.98	8.242	8.81	12209	8.6825	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20200507	23.1558	23.44	23.1558	23.44	1752	20.137	up	up	correct
CSTE.US	Caesarstone Ltd	20200507	10.35	11	10.35	10.92	93549	10.5655	up	up	correct
CSTL.US	Castle Biosciences Inc	20200507	29.24	31.76	29	31.39	127973	31.39	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20200507	10.42	10.45	10.11	10.24	49515	9.9779	down	down	correct
CSWC.US	Capital Southwest Corporation	20200507	12.5	13.12	12.3251	12.57	142841	10.2763	up	up	correct
CSWI.US	CSW Industrials Inc	20200507	65.09	65.49	64.08	64.86	51795	64.3259	down	down	correct
CSX.US	CSX Corporation	20200507	63.59	64.42	63.19	63.92	3361282	20.864	up	down	incorrect
CTAS.US	Cintas Corporation	20200507	212.67	216.64	211.33	213.4	401533	209.295	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20200507	31.13	31.36	30.19	30.45	60264	28.3514	down	down	correct
CTG.US	Computer Task Group Incorporated	20200507	3.96	4.14	3.96	4.09	9437	4.09	up	up	correct
CTHR.US	Charles & Colvard Ltd	20200507	0.7151	0.725	0.68	0.72	91016	0.72	up	down	incorrect
CTIB.US	Yunhong CTI Ltd	20200507	1.42	1.44	1.3875	1.43	814	1.43	up	up	correct
CTIC.US	CTI BioPharma Corp	20200507	1.03	1.05	1.02	1.03	102547	1.03
CTLP.US	Cantaloupe Inc	20200507	6.33	6.615	6.3	6.55	59473	6.55	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20200507	12.23	12.59	11.95	12.25	990282	12.25	up	up	correct
CTRE.US	CareTrust REIT Inc	20200507	15.9	16.63	15.71	15.89	383864	14.7397	down	up	incorrect
CTRM.US	Castor Maritime Inc	20200507	0.6403	0.69	0.6403	0.6623	61093	6.623	up	up	correct
CTRN.US	Citi Trends Inc	20200507	10.39	10.88	10.32	10.82	167263	10.82	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20200507	58.31	59.23	58.31	58.76	3869227	57.4266	up	up	correct
CTSO.US	Cytosorbents Corporation	20200507	10.5	10.68	10.19	10.36	647789	10.36	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20200507	0.842	0.9599	0.842	0.922	561343	0.922	up	up	correct
CTXS.US	Citrix Systems Inc	20200507	149.03	152.42	147.615	150.68	1771950	147.4338	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20200507	3.7327	3.7689	3.6293	3.7327	11210	2.8172
CUE.US	Cue Biopharma Inc	20200507	26.5	27.34	25.6164	26.5	266614	26.5
CUEN.US	Cuentas Inc	20200507	2.89	2.9	2.86	2.86	594	7.15	down	down	correct
CURI.US	CuriosityStream Inc	20200507	9.78	9.78	9.78	9.78	0	9.78
CUTR.US	Cutera Inc	20200507	13	13.5	12.89	13.49	352701	13.49	up	up	correct
CVBF.US	CVB Financial Corp	20200507	19.4	19.5	18.55	18.6	678386	17.5979	down	up	incorrect
CVCO.US	Cavco Industries Inc	20200507	151.8	155.72	151.62	153.73	46050	153.73	up	up	correct
CVCY.US	Central Valley Community Bancorp	20200507	13.33	13.58	13.24	13.38	13726	12.863	up	up	correct
CVET.US	Covetrus Inc	20200507	10.88	11.365	10.57	11.1	901116	11.1	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20200507	1.77	1.97	1.77	1.96	137759	1.96	up	down	incorrect
CVGW.US	Calavo Growers Inc	20200507	53.53	55.92	53.5	55.59	156628	53.2322	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20200507	8.78	8.9281	8.48	8.63	190044	8.63	down	down	correct
CVLT.US	Commvault Systems Inc	20200507	43.16	43.42	42.71	43.26	415834	43.26	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20200507	12.5	12.5	12.19	12.4	11570	11.8833	down	down	correct
CVV.US	CVD Equipment Corporation	20200507	3.14	3.4134	3.07	3.16	15707	3.16	up	up	correct
CWBC.US	Community West Bancshares	20200507	7	7	6.71	6.71	2757	6.4815	down	down	correct
CWBR.US	CohBar Inc	20200507	3.37	3.6	3.15	3.24	229066	3.24	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20200507	14.06	14.34	13.97	14.06	49988	13.4835
CWST.US	Casella Waste Systems Inc	20200507	46.14	47.89	46.14	47.285	381080	47.285	up	up	correct
CXDC.US	China XD Plastics Company Limited	20200507	0.9253	0.9598	0.9009	0.957	32767	0.957	up	up	correct
CXDO.US	Crexendo Inc	20200507	6.2	6.2	6.18	6.18	400	6.18	down	up	incorrect
CYAD.US	Celyad Oncology SA	20200507	8.76	8.94	8.54	8.94	4895	8.94	up	down	incorrect
CYAN.US	Cyanotech Corporation	20200507	2.3	2.3	2.2091	2.3	1447	2.3
CYBE.US	CyberOptics Corporation	20200507	27.6	27.95	27.34	27.6	89584	27.6
CYBR.US	CyberArk Software Ltd	20200507	103.49	106.57	103.46	105.93	482789	105.93	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20200507	4.07	4.19	4.05	4.09	349688	4.09	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20200507	7.2	7.23	6.74	7	1166	6.1954	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20200507	4.11	4.14	3.91	3.94	117879	3.94	down	down	correct
CYRN.US	Cyren Ltd	20200507	0.93	0.97	0.9	0.9699	41774	0.9699	up	up	correct
CYRX.US	Cryoport Inc	20200507	20.43	21	20.06	20.64	595638	20.64	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20200507	0.175	0.21	0.171	0.1949	2614	19.49	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20200507	16.01	16.4884	14.8912	15.73	844032	15.73	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20200507	0.98	1.03	0.95	1.01	86211	1.01	up	up	correct
CZNC.US	Citizens & Northern Corporation	20200507	17.56	17.85	17.05	17.25	18673	15.978	down	down	correct
CZR.US	Caesars Entertainment Inc	20200507	18.18	19.48	17.95	19.37	6723042	19.37	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20200507	8.2	8.2	7.86	7.92	18602	7.7554	down	down	correct
DAKT.US	Daktronics Inc	20200507	4.33	4.37	4.15	4.18	136181	4.18	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20200507	1.29	1.45	1.29	1.44	16900	5.1034	up	up	correct
DARE.US	Daré Bioscience Inc	20200507	1.05	1.09	1.03	1.09	124474	1.09	up	up	correct
DBVT.US	DBV Technologies S.A	20200507	5.78	6	5.74	5.91	100141	5.91	up	up	correct
DBX.US	Dropbox Inc	20200507	21.01	21.94	20.74	21.89	15490223	21.89	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20200507	14.65	14.98	14.44	14.53	150020	13.3959	down	up	incorrect
DCOMP.US	Dime Community Bancshares Inc	20200507	22.03	22.17	22	22.168	3700	20.3693	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20200507	55.42	56.4	54.22	55.1	455073	55.1	down	up	incorrect
DCTH.US	Delcath Systems Inc	20200507	8.2	8.25	8	8.07	52696	8.07	down	down	correct
DDOG.US	Datadog Inc	20200507	47.5	50.09	47.26	49.61	4854477	49.61	up	up	correct
DENN.US	Denny's Corporation	20200507	9.36	9.56	9.275	9.35	1184280	9.35	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20200507	0.5198	0.6099	0.508	0.5849	6269340	0.5849	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20200507	10	10	10	10	38068	10
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20200507	0.215	0.23	0.215	0.23	32225	0.23	up	up	correct
DGICA.US	Donegal Group Inc	20200507	13.75	14.04	13.68	13.83	40753	12.9779	up	up	correct
DGII.US	Digi International Inc	20200507	10.75	11.1	10.57	11.04	128455	11.04	up	up	correct
DGLY.US	Digital Ally Inc	20200507	0.86	0.87	0.84	0.87	205924	0.87	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20200507	3.06	3.16	2.68	2.81	1450136	2.7747	down	down	correct
DHCNI.US	DHCNI	20200507	17.99	18.91	17.99	18.64	22800	16.9187	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20200507	18.75	19.19	18.75	19	19151	18.6083	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20200507	102.68	106.96	100.67	105.42	21969	95.8598	up	up	correct
DIOD.US	Diodes Incorporated	20200507	47.84	48.65	47.19	48.21	198070	48.21	up	up	correct
DISCA.US	Discovery Inc	20200507	21.22	22.03	20.4	20.53	7390038	20.53	down	down	correct
DISCB.US	Discovery Inc	20200507	48.9	48.9	45.17	45.84	8155	45.84	down	up	incorrect
DISCK.US	Discovery Inc	20200507	19.29	20.05	18.78	18.87	2885872	18.87	down	down	correct
DISH.US	DISH Network Corporation	20200507	22.96	24.36	22.9	23.35	2754813	23.35	up	down	incorrect
DJCO.US	Daily Journal Corporation	20200507	267.5	267.5	250.75	259	1469	259	down	down	correct
DKNG.US	DraftKings Inc	20200507	24.3	26.85	23.04	23.51	13208881	23.51	down	down	correct
DLHC.US	DLH Holdings Corp	20200507	5.63	5.97	5.5	5.87	90205	5.87	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20200507	0.5	0.55	0.5	0.5299	14988	2.6495	up	up	correct
DLTH.US	Duluth Holdings Inc	20200507	3.95	4.05	3.85	3.87	315869	3.87	down	down	correct
DLTR.US	Dollar Tree Inc	20200507	75.96	78.525	75.96	76.69	2598680	76.69	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20200507	4.23	4.24	4.02	4.1	23119	4.1	down	down	correct
DMLP.US	Dorchester Minerals L.P	20200507	11.2	11.3278	10.98	11.14	40234	9.6417	down	down	correct
DMRC.US	Digimarc Corporation	20200507	15.75	16.72	15.6775	16.01	98479	16.01	up	up	correct
DMTK.US	DermTech Inc	20200507	14.4	14.4	13.72	14.18	26259	14.18	down	down	correct
DNLI.US	Denali Therapeutics Inc	20200507	25.82	25.8762	23.72	23.86	499229	23.86	down	down	correct
DOCU.US	DocuSign Inc	20200507	117.38	119.5375	115.11	117.7	3752455	117.7	up	up	correct
DOGZ.US	Dogness (International) Corporation	20200507	1.09	1.105	1.09	1.1	8376	1.1	up	up	correct
DOMO.US	Domo Inc	20200507	19.37	20.49	19.15	20.2	507517	20.2	up	up	correct
DOOO.US	BRP Inc	20200507	26.07	26.6	25.16	25.32	134053	25.1952	down	down	correct
DORM.US	Dorman Products Inc	20200507	60.52	60.87	59.59	59.71	186190	59.71	down	down	correct
DOX.US	Amdocs Limited	20200507	64.77	65.42	64.01	65.12	801911	63.2261	up	up	correct
DOYU.US	DouYu International Holdings Limited	20200507	7.27	7.27	7.11	7.16	442796	7.16	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20200507	2.6375	2.6375	2.419	2.5155	20816	2.5155	down	down	correct
DRIO.US	DarioHealth Corp	20200507	8.89	8.89	7.51	7.77	197660	7.77	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20200507	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20200507	22.29	22.88	21.4	22.85	598308	22.85	up	up	correct
DRRX.US	DURECT Corporation	20200507	2.05	2.175	1.92	2.16	869182	2.16	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20200507	1.16	1.3899	1.16	1.35	130380	1.35	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20200507	44.81	45.75	44.59	45.3	221333	45.3	up	up	correct
DSKE.US	Daseke Inc	20200507	1.5	1.73	1.5	1.62	355430	1.62	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20200507	0.05	0.0515	0.033	0.04	33200	0.04	down	down	correct
DSPG.US	DSP Group Inc	20200507	16.7	16.8	16.04	16.37	173318	16.37	down	down	correct
DSWL.US	Deswell Industries Inc	20200507	2.32	2.32	2.32	2.32	138	2.0836
DTEA.US	DAVIDsTEA Inc	20200507	0.8258	0.8273	0.7279	0.75	72953	0.75	down	down	correct
DTIL.US	Precision BioSciences Inc	20200507	6.9	7.3256	6.86	7.26	368773	7.26	up	down	incorrect
DTSS.US	Datasea Inc	20200507	2.03	2.03	1.88	1.91	13270	1.91	down	down	correct
DTST.US	Data Storage Corporation	20200507	0.13	0.13	0.13	0.13	475	0.13
DUO.US	Fangdd Network Group Ltd	20200507	10.25	10.25	9.5296	9.89	3393	9.89	down	down	correct
DUOT.US	Duos Technologies Group Inc	20200507	5.3	5.3	4.76	4.76	2538	4.76	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20200507	4.87	4.99	4.38	4.54	3256579	4.54	down	down	correct
DWSN.US	Dawson Geophysical Company	20200507	1.27	1.37	1.25	1.28	42826	1.28	up	up	correct
DXCM.US	DexCom Inc	20200507	391.83	408.49	389.01	404.36	3838296	404.36	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20200507	0.3841	0.41	0.3701	0.39	436874	0.39	up	up	correct
DXPE.US	DXP Enterprises Inc	20200507	13.71	14.37	13.42	14.13	192768	14.13	up	down	incorrect
DXYN.US	The Dixie Group Inc	20200507	0.73	0.78	0.72	0.72	8480	0.72	down	down	correct
DYAI.US	Dyadic International Inc	20200507	6.41	6.51	6.14	6.35	86315	6.35	down	down	correct
DYNT.US	Dynatronics Corporation	20200507	0.7798	0.7798	0.7211	0.7397	656049	0.7397	down	down	correct
DZSI.US	DZS Inc	20200507	6.37	6.99	6.2	6.82	61065	6.82	up	down	incorrect
EA.US	Electronic Arts Inc	20200507	116.27	116.94	114.73	116.8	3579730	116.0677	up	up	correct
EAST.US	Eastside Distilling Inc	20200507	1.94	1.9799	1.86	1.92	14545	1.92	down	down	correct
EBAY.US	eBay Inc	20200507	41.269	41.609	41.06	41.37	12589040	40.5196	up	up	correct
EBAYL.US	eBay Inc. NT 56	20200507	25.92	26	25.8218	25.86	23933	24.7512	down	down	correct
EBIX.US	Ebix Inc	20200507	20.23	20.96	20.23	20.89	309760	20.4876	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20200507	17.32	17.46	16.87	17.15	11777	16.5362	down	down	correct
EBSB.US	Meridian Bancorp Inc	20200507	10.84	11.52	10.76	11.11	210863	10.7307	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20200507	21.76	22.6492	21	21.49	24257	20.5321	down	up	incorrect
ECHO.US	Echo Global Logistics Inc	20200507	17.09	17.14	16.45	16.81	156316	16.81	down	down	correct
ECOL.US	US Ecology Inc	20200507	30.93	32.15	30.9	32.03	384949	32.03	up	up	correct
ECOR.US	electroCore Inc	20200507	0.9619	0.9811	0.901	0.9471	545020	0.9471	down	down	correct
ECPG.US	Encore Capital Group Inc	20200507	22.91	24.44	22.91	24.06	225367	24.06	up	up	correct
EDAP.US	EDAP TMS S.A	20200507	2.13	2.25	2.1002	2.2	70729	2.2	up	up	correct
EDIT.US	Editas Medicine Inc	20200507	25.28	25.48	23.82	24.1	1089196	24.1	down	down	correct
EDRY.US	EuroDry Ltd	20200507	4.85	4.85	4.4	4.4	1005	4.4	down	down	correct
EDSA.US	Edesa Biotech Inc	20200507	2.47	2.59	2.45	2.45	15617	2.45	down	down	correct
EDUC.US	Educational Development Corporation	20200507	5.25	5.4	5.2247	5.38	5412	5.1043	up	up	correct
EEFT.US	Euronet Worldwide Inc	20200507	89.5	92.65	89.46	90	541626	90	up	up	correct
EFOI.US	Energy Focus Inc	20200507	0.4	0.5199	0.382	0.3868	2885592	1.934	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20200507	28.31	29.39	27.38	27.59	181022	26.6867	down	up	incorrect
EGAN.US	eGain Corporation	20200507	8.81	9.34	8.7532	9.34	304833	9.34	up	up	correct
EGBN.US	Eagle Bancorp Inc	20200507	31.66	32.56	30.95	31.26	163080	30.1049	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20200507	1.53	1.56	1.49	1.55	295654	10.3071	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20200507	1.04	1.06	1.04	1.06	10350	1.06	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20200507	53.91	53.95	52.64	53.33	86610	53.33	down	down	correct
EH.US	EHang Holdings Limited	20200507	11.97	12.23	11.695	11.91	10531	11.91	down	down	correct
EHTH.US	eHealth Inc	20200507	111.21	117.88	110.38	116.04	554349	116.04	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20200507	8.86	9.71	8.715	9.44	408247	9.44	up	up	correct
EIOAX.US	EIOAX	20200507	8.9	8.9	8.9	8.9	0	8.7242
EIOMX.US	EIOMX	20200507	8.83	8.83	8.83	8.83	0	8.6124
EKSO.US	Ekso Bionics Holdings Inc	20200507	3.45	3.59	3.45	3.53	27959	3.53	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20200507	0.57	0.6098	0.5022	0.5641	6248	10.1538	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20200507	2.61	2.96	2.535	2.91	184282	2.91	up	up	correct
ELSE.US	Electro	20200507	3.22	3.22	3.05	3.05	1628	3.05	down	down	correct
ELTK.US	Eltek Ltd	20200507	4	4	3.7996	3.9	5649	3.9	down	down	correct
EMCF.US	Emclaire Financial Corp	20200507	22.601	22.7	22.1	22.1	2098	20.3459	down	down	correct
EMKR.US	EMCORE Corporation	20200507	2.71	3.35	2.71	3.35	1269924	3.35	up	up	correct
EML.US	The Eastern Company	20200507	18	18.0978	17.2	17.74	20684	17.1616	down	down	correct
ENDP.US	Endo International plc	20200507	4.45	4.6	4.12	4.16	5311420	4.16	down	down	correct
ENG.US	ENGlobal Corporation	20200507	1.18	1.18	0.9349	1	425799	1	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20200507	5.55	5.61	5.06	5.18	279767	5.18	down	up	incorrect
ENOB.US	Enochian Biosciences Inc	20200507	3.68	3.7	3.43	3.7	25741	3.7	up	up	correct
ENPH.US	Enphase Energy Inc	20200507	52.56	55.88	50.56	54.49	8124638	54.49	up	up	correct
ENSG.US	The Ensign Group Inc	20200507	34.28	34.94	33.96	34.41	353350	34.2469	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20200507	54.04	54.09	50.57	50.68	180866	50.68	down	down	correct
ENTG.US	Entegris Inc	20200507	53.44	54.07	52.8	53.25	741327	52.9908	down	down	correct
ENTX.US	Entera Bio Ltd	20200507	1.86	2.04	1.855	2.04	3147	2.04	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20200507	0.3988	0.3988	0.3988	0.3988	400	0.3988
ENVB.US	Enveric Biosciences Inc	20200507	1.26	1.285	1.03	1.1	62816	4.4	down	down	correct
EOLS.US	Evolus Inc	20200507	4.25	4.33	4.16	4.2	325197	4.2	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20200507	41.01	47	41	44.85	792703	44.85	up	up	correct
EPIX.US	ESSA Pharma Inc	20200507	4.5	4.71	4.49	4.5	6970	4.5
EPSN.US	Epsilon Energy Ltd	20200507	2.894	2.92	2.89	2.89	11420	2.89	down	down	correct
EPZM.US	Epizyme Inc	20200507	18.09	18.09	17.36	17.73	526941	17.73	down	up	incorrect
EQ.US	Equillium Inc	20200507	2.65	3	2.6367	2.975	46006	2.975	up	up	correct
EQBK.US	Equity Bancshares Inc	20200507	16.02	16.26	15.06	15.14	41444	15.1047	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20200507	662.01	679.15	656	675.34	663168	657.7225	up	down	incorrect
EQOS.US	Diginex Limited	20200507	10.16	10.16	10.16	10.16	258	10.16
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20200507	8.29	8.34	8.24	8.32	3552726	8.0972	up	up	correct
ERIE.US	Erie Indemnity Company	20200507	184.31	187.43	182.91	184.66	113042	177.845	up	down	incorrect
ERII.US	Energy Recovery Inc	20200507	7.85	8	7.72	7.89	209237	7.89	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20200507	10.32	10.32	9.15	9.3179	16437	9.3179	down	down	correct
ESBK.US	Elmira Savings Bank	20200507	12.8	13.16	12.8	13.16	554	12.1836	up	up	correct
ESCA.US	Escalade Incorporated	20200507	7.79	8.2152	7.64	8.07	40470	7.6488	up	down	incorrect
ESEA.US	Euroseas Ltd	20200507	2.22	2.3187	2.16	2.1801	16968	2.1801	down	down	correct
ESGR.US	Enstar Group Limited	20200507	136	136.78	133.62	135.55	37074	135.55	down	down	correct
ESGRO.US	Enstar Group Limited	20200507	23.98	24.22	23.83	23.95	15076	21.3665	down	up	incorrect
ESGRP.US	Enstar Group Limited	20200507	24.03	24.44	24.03	24.34	24214	21.7946	up	down	incorrect
ESLT.US	Elbit Systems Ltd	20200507	136.03	136.67	135.38	135.69	27928	132.8165	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20200507	41.2	46.87	40.5401	44.12	1070051	44.12	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20200507	16.09	16.5	15.35	15.58	8020	15.58	down	down	correct
ESSA.US	ESSA Bancorp Inc	20200507	12.27	12.752	12.27	12.61	15216	11.9731	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20200507	9.7	9.7	9.7	9.7	9600	9.7
ESSCR.US	East Stone Acquisition Corporation	20200507	0.149	0.149	0.1484	0.1484	216	0.1484	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20200507	18.32	19.005	17.64	17.91	67949	17.91	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20200507	5.13	5.415	5.03	5.16	62134	4.8826	up	down	incorrect
ET.US	PE	20200507	20.56	20.97	20.33	20.35	34379	18.6112	down	up	incorrect
ETNB.US	89bio Inc	20200507	23.63	26.58	23.25	24.88	255414	24.88	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20200507	5.42	5.5	5.2636	5.46	31576	5.46	up	up	correct
ETSY.US	Etsy Inc	20200507	74.38	78.84	73.31	76.59	6841518	76.59	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20200507	2.75	2.8	2.73	2.749	47425	2.749	down	down	correct
EVBG.US	Everbridge Inc	20200507	140.42	149.19	139.67	148.31	1066980	148.31	up	down	incorrect
EVER.US	EverQuote Inc	20200507	47.92	52.75	47.23	51.57	647800	51.57	up	up	correct
EVFM.US	Evofem Biosciences Inc	20200507	5.4	5.41	4.975	5.01	296087	5.01	down	up	incorrect
EVGN.US	Evogene Ltd	20200507	1.22	1.22	1.1001	1.11	11883	1.11	down	down	correct
EVK.US	Ever	20200507	0.83	0.83	0.75	0.7876	1862	0.7876	down	down	correct
EVLO.US	Evelo Biosciences Inc	20200507	5.85	6.08	4.75	4.92	281106	4.92	down	up	incorrect
EVOK.US	Evoke Pharma Inc	20200507	1.4	1.4	1.31	1.35	244799	1.35	down	up	incorrect
EVOL.US	Evolving Systems Inc	20200507	1.04	1.05	0.8691	0.9412	26983	0.9412	down	down	correct
EVOP.US	EVO Payments Inc	20200507	19.95	20.96	19.95	20.63	356827	20.63	up	up	correct
EWBC.US	East West Bancorp Inc	20200507	33	34.17	32.75	32.94	769205	31.8472	down	down	correct
EXAS.US	Exact Sciences Corporation	20200507	78.91	83.69	78.59	82.85	2113662	82.85	up	up	correct
EXC.US	Exelon Corporation	20200507	34.88	35.42	34.73	35.04	6580619	32.8907	up	up	correct
EXEL.US	Exelixis Inc	20200507	25.02	25.99	25	25.3	3268424	25.3	up	up	correct
EXLS.US	ExlService Holdings Inc	20200507	63.34	63.67	57.7	58.84	511522	58.84	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20200507	73.82	75.07	73.13	74.38	1108480	72.762	up	up	correct
EXPE.US	Expedia Group Inc	20200507	65.1	67.3	65.1	66.46	2543592	66.46	up	up	correct
EXPI.US	eXp World Holdings Inc	20200507	9.06	9.18	8.76	8.84	181637	4.4125	down	down	correct
EXPO.US	Exponent Inc	20200507	66.35	66.58	65.08	65.49	235067	64.5127	down	down	correct
EXTR.US	Extreme Networks Inc	20200507	3.13	3.25	3.11	3.2	1119949	3.2	up	up	correct
EYE.US	National Vision Holdings Inc	20200507	20.21	24.505	19.07	24.45	9965454	24.45	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20200507	5.02	5.0988	4.92	4.93	21524	4.93	down	down	correct
EYEN.US	Eyenovia Inc	20200507	3.6	3.67	3.53	3.67	5004	3.67	up	down	incorrect
EYES.US	Second Sight Medical Products Inc	20200507	1.03	1.07	1.03	1.03	266762	1.03
EYESW.US	Second Sight Medical Products Inc. Warrants	20200507	0.0675	0.0675	0.0675	0.0675	280	0.0675
EYPT.US	EyePoint Pharmaceuticals Inc	20200507	0.8911	0.91	0.85	0.8712	246776	8.712	down	down	correct
EZPW.US	EZCORP Inc	20200507	5.28	5.38	5.17	5.2	450866	5.2	down	down	correct
FAMI.US	Farmmi Inc	20200507	0.489	0.53	0.48	0.5	256750	0.5	up	up	correct
FANG.US	Diamondback Energy Inc	20200507	40.24	41.66	39.76	40.37	2381462	38.3968	up	up	correct
FANH.US	Fanhua Inc	20200507	18.62	18.87	18.52	18.76	72986	16.8798	up	up	correct
FARM.US	Farmer Bros. Co	20200507	8.08	8.94	8	8.12	59930	8.12	up	up	correct
FARO.US	FARO Technologies Inc	20200507	53.37	53.835	52.35	53.45	81303	53.45	up	up	correct
FAST.US	Fastenal Company	20200507	38.13	38.61	37.745	38.18	4392187	36.657	up	up	correct
FAT.US	FAT Brands Inc	20200507	3.5	3.5	3.4065	3.5	2560	3.3401
FATE.US	Fate Therapeutics Inc	20200507	28.51	28.69	27.53	27.79	513879	27.79	down	down	correct
FB.US	Meta Platforms Inc.	20200507	211.16	211.6	209.04	211.26	15151980	211.26	up	up	correct
FBIO.US	Fortress Biotech Inc	20200507	2.17	2.17	2.036	2.09	264264	2.09	down	down	correct
FBIOP.US	Fortress Biotech Inc	20200507	18.32	18.85	18.32	18.675	5831	15.458	up	up	correct
FBIZ.US	First Business Financial Services Inc	20200507	14.98	15.4322	14.555	15.04	30559	14.3305	up	up	correct
FBMS.US	The First Bancshares Inc	20200507	18	18.59	17.89	18.17	68793	17.6271	up	up	correct
FBNC.US	First Bancorp	20200507	23.04	23.61	22.7	22.94	91069	22.1294	down	down	correct
FBRX.US	Forte Biosciences Inc	20200507	1.14	1.16	1.07	1.08	22836	16.2	down	down	correct
FCAP.US	First Capital Inc	20200507	46.5	48.235	46.5	47.1	2627	45.5036	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20200507	21.22	21.53	20.71	20.9	39709	19.6554	down	down	correct
FCCO.US	First Community Corporation	20200507	14.555	14.95	14.555	14.895	6522	14.2751	up	up	correct
FCCY.US	1st Constitution Bancorp	20200507	12.56	12.6	12.21	12.6	17928	12.1076	up	up	correct
FCEL.US	FuelCell Energy Inc	20200507	2	2.05	1.95	1.97	4614610	1.97	down	up	incorrect
FCFS.US	FirstCash Inc	20200507	71.15	72.14	70.91	71.78	185500	69.78	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20200507	351	363.4994	351	352.4	25050	350.5735	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20200507	25.04	25.04	24.9	24.95	59700	23.1312	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20200507	3.2	3.3	3.02	3.13	124000	2.5997	down	down	correct
FCREX.US	FCREX	20200507	10.88	10.88	10.88	10.88	0	9.8786
FCRIX.US	FCRIX	20200507	10.91	10.91	10.91	10.91	0	9.8606
FCRUX.US	FCRUX	20200507	10.84	10.84	10.84	10.84	0	10.84
FDBC.US	Fidelity D & D Bancorp Inc	20200507	36.28	37.21	36.12	36.48	6024	34.9854	up	up	correct
FDUS.US	Fidus Investment Corporation	20200507	8.5	8.7	8.06	8.39	240242	7.0411	down	up	incorrect
FDUSG.US	FDUSG	20200507	21.25	21.488	21.2	21.34	5300	19.67	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20200507	21.5	21.75	21.11	21.75	2800	19.8947	up	down	incorrect
FEIM.US	Frequency Electronics Inc	20200507	9.75	9.8	9.55	9.55	1743	9.55	down	down	correct
FELE.US	Franklin Electric Co. Inc	20200507	47.98	48.33	47.1	47.58	159003	46.9285	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20200507	6.59	6.96	6.45	6.7	198893	6.7	up	up	correct
FEYE.US	Mandiant Inc	20200507	10.67	11.98	10.59	11.95	10782413	11.95	up	up	correct
FFBC.US	First Financial Bancorp	20200507	13.9	14.1	13.49	13.62	443607	12.5081	down	up	incorrect
FFBW.US	FFBW Inc	20200507	9.195	9.2	8.99	8.99	5310	8.99	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20200507	2.29	2.29	2.2	2.29	7892	2.29
FFIC.US	Flushing Financial Corporation	20200507	11.16	11.51	11.105	11.36	237870	10.4516	up	up	correct
FFIN.US	First Financial Bankshares Inc	20200507	26.9	27.37	25.55	25.7	514950	25.0801	down	down	correct
FFIV.US	F5 Networks Inc	20200507	142.17	143.89	141.39	142.71	582318	142.71	up	up	correct
FFNW.US	First Financial Northwest Inc	20200507	9.22	9.255	9.02	9.1	17725	8.5802	down	up	incorrect
FFWM.US	First Foundation Inc	20200507	12.13	12.83	12.11	12.69	257388	12.3301	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20200507	12.76	13.01	12.75	13.01	5548	11.0509	up	up	correct
FGEN.US	FibroGen Inc	20200507	36.99	36.99	35.7	36.42	497982	36.42	down	down	correct
FGF.US	FG Financial Group Inc	20200507	4.69	4.73	4.69	4.73	540	4.73	up	up	correct
FGFPP.US	FG Financial Group Inc	20200507	22.97	22.97	22.97	22.97	200	19.9376
FHB.US	First Hawaiian Inc	20200507	16.15	16.59	15.94	16	1061945	14.7435	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20200507	31.56	32.06	30.54	30.77	276682	28.6481	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20200507	141.77	141.77	141.77	141.77	0	141.77
FISI.US	Financial Institutions Inc	20200507	16.74	17.58	16.44	16.96	56924	15.7359	up	up	correct
FISV.US	Fiserv Inc	20200507	105.49	108.37	105.05	107.32	4236674	107.32	up	up	correct
FITB.US	Fifth Third Bancorp	20200507	17.08	17.85	17.03	17.33	6359830	16.3471	up	up	correct
FITBI.US	Fifth Third Bancorp	20200507	27.11	27.39	27.09	27.2	15138	24.8932	up	up	correct
FITBO.US	Fifth Third Bancorp	20200507	23.85	24.17	23.77	24.15	48700	22.5122	up	up	correct
FITBP.US	Fifth Third Bancorp	20200507	26.55	26.7	26.3	26.5	6900	24.3568	down	down	correct
FIVE.US	Five Below Inc	20200507	90.74	91.85	88.76	88.96	743276	88.96	down	down	correct
FIVN.US	Five9 Inc	20200507	104.81	105.485	102.22	103.86	1222016	103.86	down	up	incorrect
FIXX.US	Homology Medicines Inc	20200507	12.82	12.89	12.3	12.39	213743	12.39	down	down	correct
FIZZ.US	National Beverage Corp	20200507	52.25	52.64	49.88	50.09	329138	22.1573	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20200507	5.23	5.6	5.15	5.6	40926	5.6	up	down	incorrect
FLDM.US	Fluidigm Corporation	20200507	3.73	4.69	3.64	4.32	4975018	4.32	up	up	correct
FLEX.US	Flex Ltd	20200507	9.03	9.35	8.9824	9.3	6445313	9.3	up	up	correct
FLGT.US	Fulgent Genetics Inc	20200507	14.98	16.1265	14.65	15.68	448796	15.68	up	up	correct
FLIC.US	The First of Long Island Corporation	20200507	14.84	14.84	14.24	14.35	80837	13.4942	down	down	correct
FLL.US	Full House Resorts Inc	20200507	1.27	1.3	1.23	1.29	142801	1.29	up	up	correct
FLMN.US	Falcon Minerals Corporation	20200507	2.46	2.55	2.415	2.51	240888	2.1571	up	up	correct
FLNT.US	Fluent Inc	20200507	1.91	1.91	1.83	1.88	86841	1.88	down	down	correct
FLWS.US	1	20200507	20.81	22.23	20.68	22.2	730673	22.2	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20200507	10.45	10.91	10.36	10.88	770311	10.88	up	up	correct
FLXS.US	Flexsteel Industries Inc	20200507	8.3	8.42	8.1	8.27	90376	8.0431	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20200507	22.07	22.07	21.35	21.6	11413	20.508	down	down	correct
FMBH.US	First Mid Bancshares Inc	20200507	25.36	25.69	24.58	24.93	40924	23.7376	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20200507	12.4	12.6686	12.195	12.32	454270	11.5829	down	down	correct
FMNB.US	Farmers National Banc Corp	20200507	10.89	11.03	10.77	10.95	132142	10.3674	up	up	correct
FNCB.US	FNCB Bancorp Inc	20200507	5.91	6.1107	5.56	6.03	10446	5.6763	up	up	correct
FNHC.US	FedNat Holding Company	20200507	11.4	11.44	11.2	11.42	32799	11.0721	up	up	correct
FNKO.US	Funko Inc	20200507	3.83	3.9575	3.775	3.89	564377	3.89	up	up	correct
FNLC.US	The First Bancorp Inc	20200507	19.71	20.18	19.56	19.94	22674	18.5346	up	up	correct
FNWB.US	First Northwest Bancorp	20200507	10.94	11.3785	10.51	10.67	11408	10.3802	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20200507	30.99	31	30.99	31	1500	29.4938	up	up	correct
FOCS.US	Focus Financial Partners Inc	20200507	24.35	25.05	23.05	24.05	205439	24.05	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20200507	11.62	12.12	11.26	11.62	2699067	11.62
FONR.US	FONAR Corporation	20200507	19.59	20.5	19.54	20.5	33285	20.5	up	up	correct
FORD.US	Forward Industries Inc	20200507	1.1	1.11	1.09	1.09	24391	1.09	down	down	correct
FORM.US	FormFactor Inc	20200507	24.78	25.96	24.2601	25.09	694972	25.09	up	up	correct
FORR.US	Forrester Research Inc	20200507	34.18	35.68	33.1921	34.5	39479	34.5	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20200507	64.39	64.39	64.39	64.39	181	63.064
FOSL.US	Fossil Group Inc	20200507	3.36	3.585	3.3007	3.42	609084	3.42	up	up	correct
FOX.US	Fox Corporation	20200507	26.25	26.73	24.86	25.01	1810949	24.4881	down	down	correct
FOXA.US	Fox Corporation	20200507	26.46	27.08	25.21	25.25	8124990	24.7442	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20200507	52.13	55.56	50.91	54.2	651241	54.2	up	up	correct
FPAY.US	FlexShopper Inc	20200507	1.23	1.25	1.01	1.12	878451	1.12	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20200507	25.87	26.57	25.65	26.5	14077	24.822	up	down	incorrect
FRBA.US	First Bank	20200507	7.47	7.72	7.25	7.31	31387	7.1693	down	down	correct
FRBK.US	Republic First Bancorp Inc	20200507	2.34	2.48	2.34	2.41	204420	2.41	up	down	incorrect
FREE.US	Whole Earth Brands Inc	20200507	9.97	10	9.97	9.99	51302	9.99	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20200507	16.41	17.8	15.92	17.52	158844	17.52	up	up	correct
FRG.US	Franchise Group Inc	20200507	13.88	14.59	13.4	14.59	20900	13.631	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20200507	6.01	6.2	5.87	5.89	170159	5.89	down	down	correct
FRHC.US	Freedom Holding Corp	20200507	16.02	16.23	16.02	16.06	89387	16.06	up	up	correct
FRME.US	First Merchants Corporation	20200507	25.65	26.1	25.01	25.14	165869	23.8319	down	down	correct
FROPX.US	FROPX	20200507	15.18	15.18	15.18	15.18	0	12.7264
FRPH.US	FRP Holdings Inc	20200507	42.2	42.71	41.5	42.71	14285	42.71	up	up	correct
FRPT.US	Freshpet Inc	20200507	75.82	75.82	69.27	71.91	623547	71.91	down	down	correct
FRST.US	Primis Financial Corp	20200507	9.41	9.51	9.21	9.36	95773	8.8188	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20200507	1	1.07	0.78	0.89	7571157	0.89	down	down	correct
FRTA.US	Forterra Inc	20200507	7.96	8.3	7.93	7.98	313398	7.98	up	up	correct
FSBW.US	FS Bancorp Inc	20200507	38.22	40.55	38.22	40.55	10235	19.7828	up	up	correct
FSEA.US	First Seacoast Bancorp	20200507	5.58	5.58	5.5503	5.5503	3193	5.5503	down	down	correct
FSFG.US	First Savings Financial Group Inc	20200507	42.5	42.87	42.12	42.5	6072	13.7978
FSLR.US	First Solar Inc	20200507	43.6	44.76	43.47	44.66	1296927	44.66	up	down	incorrect
FSTR.US	L.B. Foster Company	20200507	12.18	12.32	11.85	12.05	47053	12.05	down	down	correct
FSTX.US	F	20200507	1.33	1.39	1.32	1.33	98675	5.32
FSV.US	FirstService Corporation	20200507	83.23	84.51	82.42	83.25	183571	82.6292	up	up	correct
FTDR.US	Frontdoor Inc	20200507	42.29	42.98	40.8844	41.84	602460	41.84	down	down	correct
FTEK.US	Fuel Tech Inc	20200507	0.49	0.4998	0.45	0.4696	185837	0.4696	down	down	correct
FTFT.US	Future FinTech Group Inc	20200507	1.06	1.25	1.05	1.2	195656	1.2	up	up	correct
FTNT.US	Fortinet Inc	20200507	120.93	136.85	120.43	135.12	5360400	135.12	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20200507	14.98	14.98	13.75	14.22	250467	14.22	down	down	correct
FULT.US	Fulton Financial Corporation	20200507	10.3	10.6	10.21	10.26	739888	9.5607	down	down	correct
FUNC.US	First United Corporation	20200507	15.05	15.05	14.2002	14.47	12785	13.6988	down	down	correct
FUND.US	Sprott Focus Trust Inc	20200507	5.51	5.6	5.51	5.55	25772	4.7481	up	up	correct
FUSB.US	First US Bancshares Inc	20200507	7.45	7.96	7.45	7.96	3869	7.7775	up	down	incorrect
FUTU.US	Futu Holdings Limited	20200507	11.24	11.5	11.06	11.37	87296	11.37	up	up	correct
FUV.US	Arcimoto Inc	20200507	2.52	2.6	2.22	2.3	299013	2.3	down	down	correct
FVCB.US	FVCBankcorp Inc	20200507	10.75	10.94	10.435	10.7	18658	10.7	down	down	correct
FVE.US	Five Star Senior Living Inc	20200507	3.2	3.47	3.2	3.44	133928	3.44	up	up	correct
FWBI.US	First Wave BioPharma Inc	20200507	0.7768	0.839	0.73	0.7589	315169	0.7589	down	down	correct
FWONA.US	Formula One Group	20200507	30.39	30.8	28.6	28.66	96719	28.66	down	down	correct
FWONK.US	Formula One Group	20200507	31.49	32.89	30.2	30.35	1746111	30.35	down	down	correct
FWRD.US	Forward Air Corporation	20200507	46.6	48.71	45.96	46.17	138376	45.3068	down	up	incorrect
FXNC.US	First National Corporation	20200507	14.75	14.75	14.75	14.75	44	14.0802
GABC.US	German American Bancorp Inc	20200507	27.21	28	27.11	27.32	60412	26.4037	up	up	correct
GAIA.US	Gaia Inc	20200507	8.9	9.27	8.82	8.94	119734	8.94	up	up	correct
GAIN.US	Gladstone Investment Corporation	20200507	10.93	11.21	10.79	10.93	209497	9.5707
GALT.US	Galectin Therapeutics Inc	20200507	2.6	2.73	2.5	2.62	215364	2.62	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20200507	0.286	0.3504	0.279	0.35	108284	5.25	up	up	correct
GAN.US	GAN Limited	20200507	14.75	15.15	13.3	13.51	2480860	13.51	down	down	correct
GASS.US	StealthGas Inc	20200507	2.34	2.51	2.34	2.51	17554	2.51	up	up	correct
GBCI.US	Glacier Bancorp Inc	20200507	37.56	38.31	37.13	37.36	399817	35.5525	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20200507	10.12	10.8699	10.08	10.55	1686888	9.1441	up	up	correct
GBLI.US	Global Indemnity Group LLC	20200507	23.81	24.09	23.11	23.15	22241	21.6258	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20200507	24.3684	24.46	24.2	24.39	6610	21.7892	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20200507	81.79	81.79	75.5	77.44	2206701	77.44	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20200507	21.4	21.6885	21.2	21.23	3061	20.54	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20200507	10.32	10.32	10.32	10.32	400	10.0322
GCREX.US	Griffin Institutional Access Real Estate	20200507	24.51	24.51	24.51	24.51	0	22.3569
GDEN.US	Golden Entertainment Inc	20200507	7.57	8.12	7.4	7.86	551014	7.86	up	up	correct
GDS.US	GDS Holdings Limited	20200507	61.12	63.49	61.12	62.55	1034721	62.55	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20200507	8.66	9.21	8.66	9.16	64625	9.16	up	up	correct
GECC.US	Great Elm Capital Corporation	20200507	3.352	3.36	3.21	3.3	55222	2.824	down	down	correct
GECCM.US	GECCM	20200507	14.82	15.5	14.81	15.0818	4708	14.4759	up	up	correct
GECCN.US	Great Elm Capital	20200507	15.75	15.75	15.5	15.5	1700	13.7225	down	up	incorrect
GEG.US	Great Elm Group Inc	20200507	1.94	2.08	1.92	2.08	13094	2.08	up	up	correct
GENC.US	Gencor Industries Inc	20200507	11.79	11.89	11.51	11.88	27068	11.88	up	up	correct
GENE.US	Genetic Technologies Limited	20200507	2.21	2.26	2.17	2.21	320581	2.21
GEOS.US	Geospace Technologies Corporation	20200507	5.62	5.79	5.36	5.79	102016	5.79	up	up	correct
GERN.US	Geron Corporation	20200507	1.24	1.28	1.23	1.27	1180627	1.27	up	up	correct
GEVO.US	Gevo Inc	20200507	1.08	1.1	1.06	1.06	68426	1.06	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20200507	15.1	15.55	15.0001	15.55	2313	14.7983	up	up	correct
GFN.US	General Finance Corporation	20200507	4.91	5.41	4.91	5.41	13973	5.41	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20200507	7.33	8.22	7.07	7.84	2172427	7.6954	up	up	correct
GH.US	Guardant Health Inc	20200507	82.01	86	81.16	83.95	1545164	83.95	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20200507	2.82	2.94	2.7	2.82	589783	2.82
GIFI.US	Gulf Island Fabrication Inc	20200507	2.91	3.35	2.91	3.05	1059301	3.05	up	up	correct
GIGM.US	GigaMedia Limited	20200507	2.33	2.37	2.3115	2.35	2876	2.35	up	up	correct
GIII.US	G	20200507	9.49	10.32	9.49	9.77	1252634	9.77	up	up	correct
GILD.US	Gilead Sciences Inc	20200507	77.9	78.43	76.81	77.61	13491720	72.1917	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20200507	8.4	8.46	8.36	8.42	129733	7.267	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20200507	25.38	25.38	25.38	25.38	0	23.1502
GLAD.US	Gladstone Capital Corporation	20200507	6.22	6.4155	6.06	6.12	260786	5.3231	down	down	correct
GLADL.US	GLADL	20200507	22.01	22.01	22.01	22.01	2800	20.3086
GLBFX.US	GL Beyond Income Fund	20200507	1.11	1.11	1.11	1.11	0	0.9695
GLBS.US	Globus Maritime Limited	20200507	0.66	0.7297	0.64	0.6902	534254	69.02	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20200507	8.25	8.39	8.25	8.39	1132	8.0069	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20200507	8.88	8.96	8.7	8.81	418485	8.81	down	down	correct
GLG.US	TD Holdings Inc	20200507	1.64	1.645	1.53	1.6	103535	1.6	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20200507	4.58	4.58	4.28	4.39	21540	4.39	down	down	correct
GLNG.US	Golar LNG Limited	20200507	6	6.31	5.91	6.305	831817	6.305	up	up	correct
GLPG.US	Galapagos NV	20200507	228.5	228.5	223.8	226.27	57487	226.27	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20200507	25.85	27.5	25.85	27.42	3067359	25.1955	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20200507	6.06	6.28	6.03	6.18	188287	6.18	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20200507	25.22	25.22	25.22	25.22	0	23.0043
GLYC.US	GlycoMimetics Inc	20200507	2.78	2.88	2.74	2.79	154144	2.79	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20200507	4.1	4.74	3.9	4.1192	1025111	4.1192	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20200507	1.3199	1.61	1.1	1.15	133288	1.15	down	down	correct
GMDA.US	Gamida Cell Ltd	20200507	4.4	4.45	4.273	4.29	16194	4.29	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20200507	24.96	24.96	24.96	24.96	0	22.7674
GNCA.US	Genocea Biosciences Inc	20200507	2.29	2.51	2.26	2.36	588897	2.36	up	up	correct
GNFT.US	Genfit SA	20200507	21.06	21.3	20.79	21	19513	21	down	down	correct
GNLN.US	Greenlane Holdings Inc	20200507	2.45	2.49	2.3501	2.41	72303	2.41	down	down	correct
GNPX.US	Genprex Inc	20200507	3.1	3.55	3.05	3.37	2344227	3.37	up	up	correct
GNSS.US	Genasys Inc	20200507	3.98	4	3.93	4	95793	4	up	up	correct
GNTX.US	Gentex Corporation	20200507	24.95	25.23	24.66	24.82	2302477	24.2533	down	up	incorrect
GNTY.US	Guaranty Bancshares Inc	20200507	23.53	24.67	23.53	24.66	28904	21.3697	up	up	correct
GNUS.US	Genius Brands International Inc	20200507	0.72	1.03	0.6818	0.8347	134758620	0.8347	up	up	correct
GO.US	Grocery Outlet Holding Corp	20200507	36.38	36.96	35.35	36.38	917042	36.38
GOEV.US	Canoo Inc	20200507	10.155	10.22	10.15	10.155	26360	10.155
GOEVW.US	Canoo Holdings Ltd	20200507	0.2051	0.34	0.2	0.2401	377438	0.2401	up	up	correct
GOGL.US	Golden Ocean Group Limited	20200507	3.13	3.16	3.03	3.13	544730	2.6701
GOGO.US	Gogo Inc	20200507	1.46	1.54	1.42	1.42	1100742	1.42	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20200507	15.82	16.44	15.82	16.27	185925	14.3338	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20200507	21.19	21.99	20.9	21.57	12200	19.3581	up	up	correct
GOOG.US	Alphabet Inc	20200507	1365.94	1377.6	1355.27	1372.56	1399759	1372.56	up	up	correct
GOOGL.US	Alphabet Inc	20200507	1361.31	1376	1352.541	1369.28	1535819	1369.28	up	up	correct
GOSS.US	Gossamer Bio Inc	20200507	14.23	14.54	13.515	14.31	390254	14.31	up	up	correct
GOVX.US	GeoVax Labs Inc	20200507	0.5	0.537	0.443	0.498	22691	9.96	down	down	correct
GP.US	GreenPower Motor Company Inc	20200507	0.212	0.212	0.2093	0.2095	8100	1.4665	down	down	correct
GPP.US	Green Plains Partners LP	20200507	5.45	5.45	5.33	5.41	92477	4.9395	down	up	incorrect
GPRE.US	Green Plains Inc	20200507	6.29	6.4599	5.83	6.22	414682	6.22	down	down	correct
GPRO.US	GoPro Inc	20200507	3.32	3.38	3.2	3.37	4286928	3.37	up	up	correct
GRBK.US	Green Brick Partners Inc	20200507	8.57	8.74	8.41	8.66	119791	8.66	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20200507	12.3478	12.4348	12	12	3324	12	down	down	correct
GRFS.US	Grifols S.A	20200507	19.79	19.79	19.08	19.08	411008	18.3588	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20200507	25.69	25.69	25.69	25.69	0	23.4331
GRIL.US	Muscle Maker Inc	20200507	1.83	1.91	1.68	1.8	179570	1.8	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20200507	2.33	2.49	2.33	2.4202	39171	2.3008	up	down	incorrect
GRMN.US	Garmin Ltd	20200507	79.27	80.18	77.98	78.04	950044	75.259	down	down	correct
GRNQ.US	Greenpro Capital Corp	20200507	0.32	0.32	0.29	0.3001	28375	0.3001	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20200507	0.059	0.059	0.059	0.059	100	1.888
GROW.US	U.S. Global Investors Inc	20200507	1.73	1.77	1.7	1.73	139013	1.6999
GRPN.US	Groupon Inc	20200507	1.13	1.1475	1.07	1.12	317797	22.4	down	down	correct
GRTS.US	Gritstone bio Inc	20200507	6.62	7.14	6.52	6.75	267351	6.75	up	up	correct
GRTX.US	Galera Therapeutics Inc	20200507	11.85	12	11.0892	12	12306	12	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20200507	10.35	10.65	10.3	10.6	15110	21.2	up	up	correct
GRVY.US	Gravity Co. Ltd	20200507	37.94	38.585	37.32	37.97	28390	37.97	up	up	correct
GRWG.US	GrowGeneration Corp	20200507	4.6	4.81	4.46	4.57	231021	4.57	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20200507	38.75	38.95	37.92	38.33	31150	36.4514	down	down	correct
GSHD.US	Goosehead Insurance Inc	20200507	57.87	59.8557	57	58.59	180564	57.177	up	up	correct
GSIT.US	GSI Technology Inc	20200507	7.28	7.54	7.16	7.35	29854	7.35	up	down	incorrect
GSKY.US	GreenSky Inc	20200507	4.24	4.44	4.22	4.3	827886	4.3	up	up	correct
GSM.US	Ferroglobe PLC	20200507	0.52	0.56	0.52	0.545	232924	0.545	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20200507	2.7	2.735	2.6	2.63	43310	2.63	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20200507	0.05	0.05	0.05	0.05	6011	0.05
GT.US	The Goodyear Tire & Rubber Company	20200507	6.23	6.84	6.2284	6.72	7410748	6.72	up	up	correct
GTBP.US	GT Biopharma Inc	20200507	0.13	0.147	0.13	0.145	2136	2.465	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20200507	1.9058	1.9058	1.6954	1.79	4541	1.79	down	down	correct
GTHX.US	G1 Therapeutics Inc	20200507	15.87	16.239	14.25	14.37	871308	14.37	down	down	correct
GTIM.US	Good Times Restaurants Inc	20200507	0.8202	0.85	0.75	0.8301	43498	0.8301	up	up	correct
GTX.US	Garrett Motion Inc	20200507	4.89	5.15	4.89	5	501900	5	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20200507	3.68	3.895	3.49	3.8	47487	3.8	up	up	correct
GURE.US	Gulf Resources Inc	20200507	4	4	3.85	3.9801	6132	3.9801	down	up	incorrect
GVP.US	GSE Systems Inc	20200507	1.05	1.05	1	1.02	5785	1.02	down	down	correct
GWGH.US	GWG Holdings Inc	20200507	8.51	8.8552	8.5	8.63	6480	8.63	up	up	correct
GWRS.US	Global Water Resources Inc	20200507	10.9	11.11	10.75	10.85	17760	10.4936	down	down	correct
HA.US	Hawaiian Holdings Inc	20200507	11.71	12.47	11.61	11.8	1584632	11.8	up	up	correct
HAFC.US	Hanmi Financial Corporation	20200507	9.27	9.65	9.14	9.2	217464	8.6907	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20200507	28.39	29.25	27.51	28.77	1733346	28.77	up	up	correct
HALL.US	Hallmark Financial Services Inc	20200507	3.31	3.51	3.2	3.42	138600	3.42	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20200507	24	24	23.11	23.36	1204635	23.36	down	up	incorrect
HAPP.US	Happiness Biotech Group Limited	20200507	2.95	3.119	2.81	2.87	850100	2.8521	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20200507	13.59	14.5	13.33	13.92	105932	13.92	up	up	correct
HAS.US	Hasbro Inc	20200507	66.95	68.925	66.82	68.38	912034	65.34	up	up	correct
HAYN.US	Haynes International Inc	20200507	22.38	23.04	22.18	22.36	87641	21.16	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20200507	8.33	8.645	8.18	8.25	12373500	7.6009	down	down	correct
HBCP.US	Home Bancorp Inc	20200507	22.52	23.14	21.95	22.31	20443	21.1729	down	down	correct
HBIO.US	Harvard Bioscience Inc	20200507	2.5	2.55	2.48	2.53	144841	2.53	up	up	correct
HBMD.US	Howard Bancorp Inc	20200507	9.88	10.04	9.57	9.69	38268	9.69	down	down	correct
HBNC.US	Horizon Bancorp Inc	20200507	10.12	10.3414	9.91	10.07	141975	9.5504	down	up	incorrect
HBP.US	Huttig Building Products Inc	20200507	1.08	1.26	1.08	1.19	4286	1.19	up	up	correct
HBT.US	HBT Financial Inc	20200507	10.78	11.05	10.715	10.9	75600	10.147	up	down	incorrect
HCAT.US	Health Catalyst Inc	20200507	25.44	26.13	24.92	25.38	546210	25.38	down	down	correct
HCCC.US	Healthcare Capital Corp	20200507	0.21	0.21	0.21	0.21	0	0.21
HCCI.US	Heritage	20200507	16.58	17.13	16.51	16.92	39502	16.92	up	up	correct
HCKT.US	The Hackett Group Inc	20200507	13.02	13.565	12.92	13.11	170249	12.5397	up	up	correct
HCM.US	HUTCHMED (China) Limited	20200507	21.38	21.47	20.46	20.48	213221	20.48	down	down	correct
HCSG.US	Healthcare Services Group Inc	20200507	25	25.1	24.45	24.55	411140	23.1145	down	up	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20200507	0.0001	0.0001	0.0001	0.0001	250000	0.0001
HDSN.US	Hudson Technologies Inc	20200507	0.8225	0.8325	0.78	0.829	73278	0.829	up	up	correct
HEAR.US	Turtle Beach Corporation	20200507	10.46	11.69	10.41	11.49	1649773	11.49	up	up	correct
HEES.US	H&E Equipment Services Inc	20200507	14.11	14.67	14.045	14.67	326237	13.6895	up	up	correct
HELE.US	Helen of Troy Limited	20200507	167.97	169.05	162.31	162.74	127849	162.74	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20200507	1.64	1.6799	1.6	1.63	143362	1.63	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20200507	0.5	0.52	0.495	0.5133	2431952	2.0532	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20200507	25.75	25.75	25.75	25.75	198	12.4399
HFFG.US	HF Foods Group Inc	20200507	7	7.38	6.96	7.21	154373	7.21	up	up	correct
HFWA.US	Heritage Financial Corporation	20200507	18.57	18.89	17.68	17.72	206769	16.6315	down	down	correct
HGBL.US	Heritage Global Inc	20200507	1.08	1.2	1.05	1.072	62608	1.072	down	up	incorrect
HGEN.US	Humanigen Inc	20200507	0.954	0.954	0.85	0.86	26356	4.3	down	down	correct
HGSH.US	China HGS Real Estate Inc	20200507	0.42	0.63	0.4	0.5198	554943	1.0396	up	up	correct
HHR.US	HeadHunter Group PLC	20200507	16.16	16.69	16	16.41	118700	16.1701	up	down	incorrect
HIBB.US	Hibbett Inc	20200507	14.46	15.79	14.46	15.66	319209	15.5189	up	up	correct
HIFS.US	Hingham Institution for Savings	20200507	149.6335	153.99	149.6335	153.99	4457	151.6445	up	down	incorrect
HIHO.US	Highway Holdings Limited	20200507	1.9238	1.9848	1.9238	1.9848	896	1.8261	up	up	correct
HIMX.US	Himax Technologies Inc	20200507	3.08	3.2531	2.81	3.03	2714248	2.9753	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20200507	0.14	0.145	0.14	0.14	18325	0.14
HIVE.US	HIVE Blockchain Technologies Ltd	20200507	0.2757	0.3159	0.2757	0.3056	1670403	0.3056	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20200507	0.37	0.3898	0.3569	0.3749	19429	9.3725	up	up	correct
HLG.US	Hailiang Education Group Inc	20200507	47.869	47.8699	46.48	47.71	1229	47.71	down	down	correct
HLIT.US	Harmonic Inc	20200507	5.53	5.61	5.41	5.55	631372	5.55	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20200507	66.87	67.3	63	66.05	125245	64.1513	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20200507	1.49	1.505	1.21	1.22	1384953	1.22	down	down	correct
HMNF.US	HMN Financial Inc	20200507	15.33	15.4399	15.18	15.24	2818	15.24	down	down	correct
HMST.US	HomeStreet Inc	20200507	22.51	23.465	22.51	22.77	117272	22.0214	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20200507	8.7	8.86	8.61	8.82	27643	8.82	up	up	correct
HNNA.US	Hennessy Advisors Inc	20200507	8.109	8.109	7.94	7.94	1509	7.1543	down	down	correct
HNRG.US	Hallador Energy Company	20200507	0.71	0.7196	0.6811	0.6969	103401	0.6969	down	down	correct
HOFT.US	Hooker Furniture Corporation	20200507	13.93	14.2	13.65	13.88	83419	13.2784	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20200507	14.18	14.18	13.81	14.06	226948	13.8293	down	down	correct
HOLX.US	Hologic Inc	20200507	52.75	53.25	52.21	52.94	2727855	52.94	up	up	correct
HON.US	Honeywell International Inc	20200507	134.62	135.65	132.01	132.79	3096581	128.2814	down	down	correct
HONE.US	HarborOne Bancorp Inc	20200507	7.76	7.87	7.68	7.73	149589	7.5725	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20200507	9.19	9.43	9.09	9.25	30191	9.25	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20200507	8.74	8.91	8.62	8.66	560216	8.0301	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20200507	3.59	3.64	3.46	3.54	39467	3.54	down	down	correct
HPK.US	HighPeak Energy Inc	20200507	10.48	10.48	10.48	10.48	400	10.3638
HQI.US	HireQuest Inc	20200507	6.5	6.5	6.5	6.5	0	6.3366
HQY.US	HealthEquity Inc	20200507	56.07	57.07	55.27	55.69	467516	55.69	down	down	correct
HROW.US	Harrow Health Inc	20200507	4.37	4.67	4.37	4.61	91362	4.61	up	up	correct
HRTX.US	Heron Therapeutics Inc	20200507	15.54	15.58	14.68	14.72	921874	14.72	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20200507	9.56	9.94	9.505	9.66	179133	8.3793	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20200507	0.4222	0.47	0.4201	0.4507	237445	15.7745	up	up	correct
HSIC.US	Henry Schein Inc	20200507	53.17	54.28	53.17	53.89	1792087	53.89	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20200507	21.54	21.65	21.09	21.23	98286	20.6457	down	down	correct
HSKA.US	Heska Corporation	20200507	68.8	74.88	68.8	72.19	40662	72.19	up	down	incorrect
HSON.US	Hudson Global Inc	20200507	9.4	9.4	9.4	9.4	602	9.4
HSQBX.US	HSQBX	20200507	23.3	23.3	23.3	23.3	0	22.7195
HSQIX.US	Henderson International Select Equity I	20200507	23.36	23.36	23.36	23.36	0	22.5673
HST.US	Host Hotels & Resorts Inc	20200507	10.74	11.27	10.74	11.05	9037701	11.05	up	up	correct
HSTM.US	HealthStream Inc	20200507	23.01	23.45	22.68	22.78	190976	22.78	down	down	correct
HSTO.US	Histogen Inc	20200507	0.449	0.515	0.4012	0.4574	486788	4.574	up	down	incorrect
HTBI.US	HomeTrust Bancshares Inc	20200507	14.18	14.26	13.79	13.98	95116	13.6154	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20200507	7.82	8.01	7.65	7.72	132073	7.096	down	down	correct
HTBX.US	Heat Biologics Inc	20200507	0.535	0.57	0.5322	0.545	466292	3.815	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20200507	0.37	0.4253	0.3626	0.3878	161589	5.817	up	up	correct
HTHT.US	Huazhu Group Limited	20200507	32.32	32.78	31.66	32.09	5757474	32.09	down	down	correct
HTIA.US	Healthcare Trust Inc	20200507	18.75	19.2	18.207	19.1	3200	17.0677	up	up	correct
HTLD.US	Heartland Express Inc	20200507	19.92	20.14	19.48	19.55	194376	18.8483	down	down	correct
HTLF.US	Heartland Financial USA Inc	20200507	30.91	31.78	30.66	30.89	111087	29.7286	down	down	correct
HUBG.US	Hub Group Inc	20200507	43.57	44.67	42.89	44.15	264361	44.15	up	up	correct
HUGE.US	FSD Pharma Inc	20200507	3.31	3.31	3.04	3.1827	9603	3.1827	down	down	correct
HUIZ.US	Huize Holding Limited	20200507	7	7.03	6.99	7.03	11617	7.03	up	up	correct
HURC.US	Hurco Companies Inc	20200507	29.84	29.84	28.95	29.55	12559	28.7683	down	down	correct
HURN.US	Huron Consulting Group Inc	20200507	41.665	42.925	41.665	42.83	167441	42.83	up	up	correct
HUSN.US	Hudson Capital Inc	20200507	0.5986	0.5986	0.55	0.5899	25529	2.9495	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20200507	0.983	1.12	0.88	1.1	973296	1.1	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20200507	14.1919	15.2459	14.1919	15.2459	9413	14.5765	up	up	correct
HWC.US	Hancock Whitney Corporation	20200507	19.01	19.57	18.51	18.77	937796	17.7098	down	down	correct
HWKN.US	Hawkins Inc	20200507	34.82	34.865	34.02	34.42	23094	16.7258	down	down	correct
HX.US	Xiaobai Maimai Inc	20200507	0.3692	0.38	0.36	0.3766	11967	1.1298	up	up	correct
HYACW.US	Haymaker Acquisition Corp. III	20200507	0.95	0.95	0.95	0.95	1500	0.95
HYMC.US	Hycroft Mining Holding Corporation	20200507	10.37	10.37	10.37	10.37	224	10.37
HYRE.US	HyreCar Inc	20200507	1.85	1.88	1.77	1.84	105857	1.84	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20200507	43.01	43.11	41.23	42.03	4175329	42.03	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20200507	48.74	52.72	48.74	51.18	658992	51.18	up	down	incorrect
IBCP.US	Independent Bank Corporation	20200507	13.36	13.71	13.11	13.2	115918	12.3625	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20200507	40.6	41.08	40.3	40.47	461752	39.9956	down	up	incorrect
IBOC.US	International Bancshares Corporation	20200507	27.2	28.06	26.9	27.16	241460	25.8948	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20200507	28.36	29.3	27.91	27.99	542549	26.9265	down	down	correct
ICAD.US	iCAD Inc	20200507	12.24	12.92	11.835	12.84	305968	12.84	up	up	correct
ICBK.US	County Bancorp Inc	20200507	20.72	21.02	19.9	20.69	17081	20.1756	down	down	correct
ICCC.US	ImmuCell Corporation	20200507	4.51	4.51	3.7977	4.2	68321	4.2	down	down	correct
ICCH.US	ICC Holdings Inc	20200507	9.85	9.85	9.85	9.85	432	9.85
ICFI.US	ICF International Inc	20200507	66.93	69.03	64.765	64.98	166599	64.2046	down	down	correct
ICHR.US	Ichor Holdings Ltd	20200507	23.12	23.5	22.535	23	169961	23	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20200507	4.65	4.71	4.55	4.66	416340	4.66	up	up	correct
ICLR.US	ICON Public Limited Company	20200507	151.26	156.33	151.26	156.04	269248	156.04	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20200507	3.64	3.6715	2.76	3.175	163786	2.8619	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20200507	91.04	91.04	84.3	84.83	435202	84.83	down	up	incorrect
ICUI.US	ICU Medical Inc	20200507	218	223.5199	215	217.36	179524	217.36	down	down	correct
IDCC.US	InterDigital Inc	20200507	55.73	56.88	54.7717	55.65	305278	53.8838	down	down	correct
IDEX.US	Ideanomics Inc	20200507	0.55	0.5699	0.51	0.521	1287936	0.521	down	down	correct
IDN.US	Intellicheck Inc	20200507	6.79	7.1	6.4	7.1	446051	7.1	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20200507	1.86	1.87	1.79	1.84	68265	1.84	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20200507	288	295.595	286.65	294.26	693043	294.26	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20200507	6.25	6.4	6	6.13	35710	6.13	down	up	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20200507	2.025	2.15	2.0101	2.15	15524	2.15	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20200507	0.016	0.016	0.0159	0.016	16800	0.016
IEP.US	Icahn Enterprises L.P	20200507	49.63	50.8235	48.89	49.28	93313	38.1273	down	up	incorrect
IESC.US	IES Holdings Inc	20200507	21.29	21.635	21	21.49	64183	21.49	up	up	correct
IFMK.US	iFresh Inc	20200507	1.23	1.29	1.21	1.24	470562	1.24	up	up	correct
IFRX.US	InflaRx N.V	20200507	7.5	7.62	7.01	7.13	567644	7.13	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20200507	6.52	7.5	6.3	7.4	5900	7.022	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20200507	0.35	0.36	0.3	0.3	80150	0.3	down	down	correct
IGMS.US	IGM Biosciences Inc	20200507	56.91	63	56.02	58.71	117756	58.71	up	up	correct
IHRT.US	iHeartMedia Inc	20200507	6.7	7.26	6.7	7	834565	7	up	up	correct
III.US	Information Services Group Inc	20200507	2.2	2.54	2.2	2.52	179655	2.4871	up	up	correct
IIIV.US	i3 Verticals Inc	20200507	23.39	24	22.51	23.25	343318	23.25	down	down	correct
IIN.US	IntriCon Corporation	20200507	11.62	12.75	11.36	11.48	29208	11.48	down	down	correct
IIVI.US	II	20200507	33.97	34.84	33.58	34.8	993496	34.8	up	up	correct
IKNX.US	IKONICS Corporation	20200507	3.47	3.47	3.47	3.47	43	3.47
ILMN.US	Illumina Inc	20200507	317.12	317.77	312.3	313.36	553930	313.36	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20200507	17.42	17.645	17.16	17.43	254350	16.2249	up	down	incorrect
IMAB.US	I	20200507	15.9	16.69	15.9	16	22320	16	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20200507	1.73	1.79	1.64	1.74	221645	1.74	up	up	correct
IMACW.US	IMAC Holdings Inc	20200507	0.2511	0.2609	0.2511	0.2609	2400	0.2609	up	up	correct
IMBI.US	iMedia Brands Inc	20200507	2.06	2.06	1.8808	2.005	7040	2.005	down	down	correct
IMCC.US	IM Cannabis Corp	20200507	0.55	0.55	0.51	0.54	231870	0.54	down	down	correct
IMGN.US	ImmunoGen Inc	20200507	4.1	4.21	3.905	3.96	1630223	3.96	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20200507	38.5	41.7	38.43	39.82	170712	39.0302	up	up	correct
IMMP.US	Immutep Limited	20200507	0.97	0.97	0.93	0.9389	106314	0.9389	down	down	correct
IMMR.US	Immersion Corporation	20200507	6.97	7.0537	6.78	6.97	321277	6.97
IMOS.US	ChipMOS TECHNOLOGIES INC	20200507	20.8	20.97	19.0349	20.89	19153	19.0431	up	down	incorrect
IMRA.US	IMARA Inc	20200507	21.97	23.7	18.5	20	72912	20	down	down	correct
IMRN.US	Immuron Limited	20200507	1.99	2.1597	1.99	2.13	4089	2.13	up	down	incorrect
IMRNW.US	Immuron Ltd	20200507	0.57	0.6999	0.57	0.6464	1621	0.6464	up	up	correct
IMTE.US	Integrated Media Technology Limited	20200507	3.02	3.78	3	3.34	52513	3.34	up	up	correct
IMUX.US	Immunic Inc	20200507	8.69	8.69	8.05	8.46	68447	8.46	down	down	correct
IMV.US	IMV Inc	20200507	2.22	2.3	2.13	2.2	124617	2.2	down	down	correct
IMVT.US	Immunovant Inc	20200507	22.78	22.78	20	20.27	184378	20.27	down	up	incorrect
IMXI.US	International Money Express Inc	20200507	10.06	10.33	9.86	9.91	118853	9.91	down	down	correct
INBK.US	First Internet Bancorp	20200507	14.04	14.64	14.03	14.44	33599	14.2185	up	up	correct
INBKZ.US	INBKZ	20200507	22.75	22.75	22.75	22.75	300	20.4957
INCY.US	Incyte Corporation	20200507	97.16	97.82	95.6	96.47	1327838	96.47	down	down	correct
INDB.US	Independent Bank Corp	20200507	66.66	67.11	63.46	63.7	127790	60.7896	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20200507	9.88	9.88	9.88	9.88	0	9.88
INDP.US	Indaptus Therapeutics Inc	20200507	18	18	16.4	17.6	72544	17.6	down	up	incorrect
INDT.US	INDUS Realty Trust Inc	20200507	38.99	39.4	37.21	38.99	5000	37.7525
INFI.US	Infinity Pharmaceuticals Inc	20200507	1.12	1.15	1.08	1.1	60041	1.1	down	down	correct
INFN.US	Infinera Corporation	20200507	5.53	5.74	5.455	5.7	3637997	5.7	up	up	correct
INGN.US	Inogen Inc	20200507	40.56	42.4	40.07	41.21	649425	41.21	up	down	incorrect
INMB.US	INmune Bio Inc	20200507	5.19	5.5	4.8	5.06	39036	5.06	down	up	incorrect
INMD.US	InMode Ltd	20200507	24.5	25.2376	23.54	24.04	2491448	12.02	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20200507	10.42	10.98	10.15	10.7	16181600	10.7	up	up	correct
INOD.US	Innodata Inc	20200507	1.02	1.02	0.97	1.02	14108	1.02
INOV.US	Inovalon Holdings Inc	20200507	16.57	16.7225	16.31	16.51	414843	16.51	down	down	correct
INPX.US	Inpixon	20200507	1.1	1.25	1.08	1.12	10095349	1.12	up	up	correct
INSE.US	Inspired Entertainment Inc	20200507	2.01	2.09	1.97	2.06	238031	2.06	up	up	correct
INSG.US	Inseego Corp	20200507	10.9235	10.99	10.03	10.51	13227421	10.51	down	down	correct
INSM.US	Insmed Incorporated	20200507	24.7	25.16	22.65	22.84	1540119	22.84	down	down	correct
INTC.US	Intel Corporation	20200507	59.93	60.0969	58.92	59.17	14733519	56.8739	down	down	correct
INTG.US	The InterGroup Corporation	20200507	26.79	29.75	26.79	29.74	1714	29.74	up	up	correct
INTU.US	Intuit Inc	20200507	278.99	284.04	278.25	280.8	955230	278.7895	up	up	correct
INTZ.US	Intrusion Inc	20200507	3.62	4.27	3.62	4.08	7460	4.08	up	down	incorrect
INVA.US	Innoviva Inc	20200507	14.06	14.2	13.55	13.63	1302391	13.63	down	down	correct
INVE.US	Identiv Inc	20200507	2.94	2.98	2.88	2.96	16062	2.96	up	down	incorrect
INVO.US	INVO Bioscience Inc	20200507	0.1855	0.19	0.1705	0.1874	2373	5.9976	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20200507	0.75	0.75	0.75	0.75	3800	0.75
IONS.US	Ionis Pharmaceuticals Inc	20200507	56.68	57.43	53.095	53.26	1409113	53.26	down	down	correct
IOSP.US	Innospec Inc	20200507	73.1	73.1	68.68	69.66	93307	67.8396	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20200507	33.14	33.8	31.51	33.78	1397839	33.78	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20200507	0.615	0.6159	0.5653	0.5754	4746	0.5754	down	down	correct
IPAR.US	Inter Parfums Inc	20200507	43.69	44.55	43.33	43.53	131511	42.9736	down	down	correct
IPGP.US	IPG Photonics Corporation	20200507	144.12	149.83	143.13	147.39	726078	147.39	up	down	incorrect
IPHA.US	Innate Pharma S.A	20200507	7.37	7.43	7.25	7.43	1221	7.43	up	up	correct
IPLDP.US	Interstate Power and Light Company	20200507	25.72	25.72	25.57	25.6	1000	23.4683	down	down	correct
IPWR.US	Ideal Power Inc	20200507	2.06	2.16	2	2.09	28905	2.09	up	up	correct
IQ.US	iQIYI Inc	20200507	17.11	17.5141	16.79	16.83	5085177	16.83	down	down	correct
IRBT.US	iRobot Corporation	20200507	63	63.17	60.75	61.91	642788	61.91	down	up	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20200507	5.98	6.43	5.98	6.25	9434	4.5847	up	down	incorrect
IRDM.US	Iridium Communications Inc	20200507	20.8	21.28	20.67	21.06	533225	21.06	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20200507	83	85	83	83.6	646	83.6	up	up	correct
IRIX.US	IRIDEX Corporation	20200507	1.86	1.93	1.86	1.9	16604	1.9	up	up	correct
IRMD.US	IRadimed Corporation	20200507	20.02	20.64	20.01	20.33	18791	20.33	up	up	correct
IROQ.US	IF Bancorp Inc	20200507	16.4599	16.4599	16.02	16.255	631	15.8578	down	down	correct
IRTC.US	iRhythm Technologies Inc	20200507	112.87	121.4	110.565	119.65	765522	119.65	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20200507	10.3	10.44	9.99	10.16	1246244	10.16	down	down	correct
ISBC.US	Investors Bancorp Inc	20200507	8.43	8.72	8.325	8.36	2575646	7.6892	down	down	correct
ISEE.US	IVERIC bio Inc	20200507	3.8	4.12	3.78	3.89	1146388	3.89	up	up	correct
ISIG.US	Insignia Systems Inc	20200507	0.6702	0.72	0.64	0.695	12013	4.865	up	up	correct
ISRG.US	Intuitive Surgical Inc	20200507	522.05	536.54	517.64	535.94	945327	178.6467	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20200507	3.86	4.1699	3.86	4	13651	3.4398	up	up	correct
ISTR.US	Investar Holding Corporation	20200507	11.54	11.54	11	11.48	30010	11.2141	down	down	correct
ISUN.US	iSun Inc	20200507	4	4.1	3.8201	3.91	24284	3.91	down	down	correct
ITCI.US	Intra	20200507	18.55	18.69	16.9	18.3	1331354	18.3	down	up	incorrect
ITI.US	Iteris Inc	20200507	4.17	4.36	4.12	4.22	108873	4.22	up	up	correct
ITIC.US	Investors Title Company	20200507	136.71	142.25	134.08	137.88	10607	114.9807	up	up	correct
ITMR.US	Itamar Medical Ltd	20200507	15.14	15.18	14.91	15.01	1016	15.01	down	down	correct
ITRI.US	Itron Inc	20200507	58.67	58.93	56.77	58.66	515472	58.66	down	down	correct
ITRM.US	Iterum Therapeutics plc	20200507	3.5	3.6499	3.37	3.37	121716	3.37	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20200507	16.51	16.71	16.2	16.41	52525	15.8089	down	down	correct
IVAC.US	Intevac Inc	20200507	5.24	5.29	5.11	5.29	73914	5.29	up	up	correct
IZEA.US	IZEA Worldwide Inc	20200507	0.5491	0.6799	0.52	0.56	18177279	0.56	up	up	correct
JACK.US	Jack in the Box Inc	20200507	64.75	65.44	62.94	64.97	778585	63.2768	up	up	correct
JAGX.US	Jaguar Health Inc	20200507	0.51	0.529	0.5001	0.52	315244	1.56	up	up	correct
JAKK.US	JAKKS Pacific Inc	20200507	0.6311	0.7124	0.6311	0.71	17858	7.1	up	up	correct
JAN.US	JanOne Inc	20200507	2.65	2.65	2.23	2.5356	16814	2.5356	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20200507	114.65	114.65	109.41	109.45	449126	109.45	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20200507	100.74	101.8	99.7	100.1	540300	98.9783	down	down	correct
JBLU.US	JetBlue Airways Corporation	20200507	7.97	8.58	7.93	8.18	17866320	8.18	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20200507	88.22	89.255	86.97	87.71	99722	80.567	down	down	correct
JCS.US	Communications Systems Inc	20200507	5.38	5.4	5.22	5.38	20688	3.142
JCTCF.US	Jewett	20200507	5.65	5.84	5.65	5.66	714	5.66	up	up	correct
JD.US	JD.com Inc	20200507	43.97	44.945	43.8691	44.76	10646000	44.76	up	up	correct
JFIN.US	Jiayin Group Inc	20200507	2.14	2.35	2.05	2.1	16376	2.1	down	up	incorrect
JFU.US	9F Inc	20200507	5.6344	6.1076	5.5894	6.05	2751	6.05	up	up	correct
JG.US	Aurora Mobile Limited	20200507	2.29	2.34	2.29	2.3	9266	2.3	up	down	incorrect
JJSF.US	J & J Snack Foods Corp	20200507	119.1	120.96	118.4	119.35	108860	116.0256	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20200507	180.35	185.545	178.54	183.81	721616	180.2417	up	up	correct
JMPNZ.US	JMPNZ	20200507	17.25	17.5	17.25	17.441	1000	15.5963	up	down	incorrect
JNCE.US	Jounce Therapeutics Inc	20200507	4.97	5.15	4.8	4.85	212063	4.85	down	down	correct
JOBS.US	51job Inc	20200507	60.29	61.49	59.57	61.49	122789	61.49	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20200507	68.17	68.91	66.65	67.2	30649	66.4	down	down	correct
JRJC.US	China Finance Online Co. Limited	20200507	4.81	4.8268	4.5501	4.71	6732	4.71	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20200507	4.25	4.33	3.85	4.25	18394	3.9992
JRVR.US	James River Group Holdings Ltd	20200507	31.82	32.36	30.96	31.73	316739	30.0201	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20200507	20.66	21.25	20.0501	20.3396	18304	18.5148	down	down	correct
JVA.US	Coffee Holding Co. Inc	20200507	2.74	2.78	2.66	2.68	11443	2.68	down	up	incorrect
JYNT.US	The Joint Corp	20200507	11.55	12.16	11.32	11.51	145252	11.51	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20200507	11.6	12.48	11.4	11.85	2269749	11.85	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20200507	65.69	66.82	64.52	64.83	86836	62.31	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20200507	10.7	10.7	9.97	10.01	74029	10.01	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20200507	0.786	0.84	0.756	0.798	9763	0.798	up	up	correct
KBAL.US	Kimball International Inc	20200507	12	12.23	11.93	12.09	152354	11.4539	up	down	incorrect
KBSF.US	KBS Fashion Group Limited	20200507	1.76	1.7847	1.75	1.757	3827	1.757	down	down	correct
KDMN.US	Kadmon Holdings Inc	20200507	4.35	4.555	4.31	4.48	1992323	4.48	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20200507	15.15	15.6	14.5	15.05	69862	15.05	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20200507	26.58	26.91	26.15	26.36	5159474	25.5669	down	down	correct
KE.US	Kimball Electronics Inc	20200507	13.03	13.15	12.48	12.85	81888	12.85	down	down	correct
KELYA.US	Kelly Services Inc	20200507	12.81	12.81	12.4	12.65	218783	12.5843	down	down	correct
KELYB.US	Kelly Services Inc	20200507	12.4	12.4	12.4	12.4	201	12.371
KEQU.US	Kewaunee Scientific Corporation	20200507	10.2	10.281	10.15	10.281	1349	10.281	up	up	correct
KERN.US	Akerna Corp	20200507	7.4	7.99	7.4	7.78	44361	7.78	up	up	correct
KERNW.US	Akerna Corp	20200507	0.79	0.79	0.7518	0.7518	201	0.7518	down	down	correct
KFRC.US	Kforce Inc	20200507	30.43	30.76	29.69	29.82	159798	28.8607	down	down	correct
KHC.US	The Kraft Heinz Company	20200507	29.58	29.72	28.73	28.83	4935372	26.6694	down	down	correct
KIDS.US	OrthoPediatrics Corp	20200507	45.36	49.2	44.69	45.01	120047	45.01	down	down	correct
KINS.US	Kingstone Companies Inc	20200507	4.864	5.03	4.7	4.85	17379	4.6341	down	down	correct
KIRK.US	Kirkland's Inc	20200507	0.82	0.82	0.77	0.785	252651	0.785	down	up	incorrect
KLAC.US	KLA Corporation	20200507	167.37	169.685	163.57	163.84	1683633	159.8668	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20200507	6.73	7.21	6.15	6.36	79412	6.36	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20200507	21.99	22.3	21.79	22.14	298659	21.5744	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20200507	1.17	1.24	1.13	1.21	1162275	6.05	up	down	incorrect
KMDA.US	Kamada Ltd	20200507	7.42	7.6	7.42	7.43	35235	7.43	up	up	correct
KMPH.US	KemPharm Inc	20200507	0.2525	0.2975	0.2525	0.27	260071	4.32	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20200507	3.5	3.524	3.12	3.13	590622	3.13	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20200507	21.2	21.49	20.25	20.39	142571	20.39	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20200507	132.55	134.175	130.5	131.4	156935	130.9645	down	down	correct
KOD.US	Kodiak Sciences Inc	20200507	55.62	56.756	53.3	55.4	218235	55.4	down	down	correct
KOPN.US	Kopin Corporation	20200507	0.6	0.61	0.56	0.5725	635187	0.5725	down	down	correct
KOR.US	Corvus Gold Inc	20200507	1.52	1.59	1.515	1.57	59695	1.57	up	down	incorrect
KOSS.US	Koss Corporation	20200507	1.21	1.24	1.21	1.23	29561	1.23	up	up	correct
KPLT.US	Katapult Holdings Inc	20200507	9.73	9.8	9.7	9.8	138500	9.8	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20200507	5.02	5.099	4.92	4.93	21500	4.93	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20200507	19.96	20.075	18.89	19.46	1345518	19.46	down	down	correct
KRKR.US	36Kr Holdings Inc	20200507	3.71	3.8499	3.71	3.78	12028	3.78	up	up	correct
KRMD.US	Repro Med Systems Inc	20200507	10.81	11.5714	10.6	11.28	526163	11.28	up	up	correct
KRNT.US	Kornit Digital Ltd	20200507	31.51	32.1021	31.32	31.53	138186	31.53	up	up	correct
KRNY.US	Kearny Financial Corp	20200507	8.55	8.74	8.46	8.5	296253	8.0139	down	down	correct
KROS.US	Keros Therapeutics Inc	20200507	27.98	29.46	26.31	26.85	48406	26.85	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20200507	86.48	92.8398	82.66	83.58	396281	83.58	down	down	correct
KRUS.US	Kura Sushi USA Inc	20200507	15.26	15.78	14.71	14.78	88469	14.78	down	down	correct
KRYS.US	Krystal Biotech Inc	20200507	55.05	57	53.01	56.04	83216	56.04	up	up	correct
KSPN.US	Kaspien Holdings Inc	20200507	3.75	4.23	3.75	4.22	29455	4.22	up	up	correct
KTCC.US	Key Tronic Corporation	20200507	4.31	4.49	4.285	4.35	16693	4.35	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20200507	15.08	15.33	14.76	14.96	826456	14.96	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20200507	0.5825	0.59	0.56	0.5807	363427	0.5807	down	down	correct
KURA.US	Kura Oncology Inc	20200507	14.07	14.85	13.97	14.62	760307	14.62	up	up	correct
KVHI.US	KVH Industries Inc	20200507	8.71	9.2	8.64	9.11	102909	9.11	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20200507	1.07	1.09	0.95	1.005	270617	1.005	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20200507	2.68	2.75	2.63	2.7	33925	2.7	up	up	correct
KZR.US	Kezar Life Sciences Inc	20200507	5.28	6.17	5.0062	6.08	269819	6.08	up	up	correct
LAKE.US	Lakeland Industries Inc	20200507	13.36	13.65	13.28	13.31	242907	13.31	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20200507	65.4	72.84	62.375	63.45	3965316	59.9291	down	down	correct
LANC.US	Lancaster Colony Corporation	20200507	143.35	144.395	138.07	139.46	136883	135.2906	down	down	correct
LAND.US	Gladstone Land Corporation	20200507	13.67	14.38	13.67	14.12	208365	13.4525	up	up	correct
LARAX.US	LARAX	20200507	8.26	8.26	8.26	8.26	0	7.6442
LARK.US	Landmark Bancorp Inc	20200507	20	20.4082	19.5556	20.3356	8158	18.2811	up	up	correct
LASR.US	nLIGHT Inc	20200507	21.44	22	18.8	20.27	829967	20.27	down	down	correct
LAUR.US	Laureate Education Inc	20200507	9.32	9.55	8.225	8.8	1649027	4.9484	down	down	correct
LAWS.US	Lawson Products Inc	20200507	33.08	33.36	32.4	33	14591	33	down	down	correct
LAZY.US	Lazydays Holdings Inc	20200507	3.1546	3.5	3.12	3.3171	34862	3.3171	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20200507	10.44	10.72	10.28	10.54	216796	9.8602	up	up	correct
LBC.US	Luther Burbank Corporation	20200507	9.21	9.5	8.97	9.21	126941	8.7925
LBRDA.US	Liberty Broadband Corporation	20200507	123.84	124.83	122.86	124.02	83556	124.02	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20200507	125.72	127.31	125.32	126.63	548604	126.63	up	down	incorrect
LBTYA.US	Liberty Global plc	20200507	23.23	23.5	21.49	21.89	6187458	21.89	down	down	correct
LBTYB.US	Liberty Global plc	20200507	38	38	32.01	33.0001	11859	33.0001	down	down	correct
LBTYK.US	Liberty Global plc	20200507	22.64	22.68	20.81	21.46	11236060	21.46	down	down	correct
LCNB.US	LCNB Corp	20200507	13.4	13.4	12.98	13.34	15756	12.3254	down	down	correct
LCRDX.US	LCRDX	20200507	8.26	8.26	8.26	8.26	0	7.3662
LCUT.US	Lifetime Brands Inc	20200507	4.78	4.905	4.3001	4.39	24693	4.2836	down	down	correct
LE.US	Lands' End Inc	20200507	6.52	7.1199	6.28	6.9	256574	6.9	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20200507	76.86	78.2002	75.48	76.61	368938	74.5151	down	down	correct
LEDS.US	SemiLEDs Corporation	20200507	2.45	2.52	2.06	2.19	327205	2.19	down	down	correct
LEE.US	Lee Enterprises Incorporated	20200507	0.7936	0.82	0.7656	0.7731	461766	7.731	down	down	correct
LEGH.US	Legacy Housing Corporation	20200507	9.85	10.22	9.68	9.85	10746	9.85
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20200507	9.72	9.72	9.72	9.72	0	34.0674
LEVL.US	Level One Bancorp Inc	20200507	18.232	18.4241	17.7	18.17	6380	17.8956	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20200507	0.273	0.2878	0.27	0.281	1380	8.43	up	up	correct
LFMD.US	LifeMD Inc	20200507	1.705	1.975	1.65	1.75	111659	1.75	up	up	correct
LFUS.US	Littelfuse Inc	20200507	141.28	142.81	140.27	141.06	90333	138.9658	down	down	correct
LFVN.US	LifeVantage Corporation	20200507	15.24	15.69	14.96	14.97	181039	14.97	down	down	correct
LGIH.US	LGI Homes Inc	20200507	66.83	68.43	65.9	67.74	464944	67.74	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20200507	100.47	108.43	99.1	103.12	475433	103.12	up	up	correct
LGO.US	Largo Resources Ltd	20200507	0.7191	0.7445	0.709	0.71	174115	7.1	down	down	correct
LHCG.US	LHC Group Inc	20200507	124.05	124.18	120.51	121.46	345786	121.46	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20200507	3.64	3.8	3.5709	3.78	57371	3.78	up	up	correct
LILA.US	Liberty Latin America Ltd	20200507	9.65	9.84	9.52	9.55	325553	9.0009	down	down	correct
LILAK.US	Liberty Latin America Ltd	20200507	9.5	9.66	9.25	9.32	949687	8.7759	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20200507	2.33	2.49	2.33	2.49	3898	2.49	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20200507	5.97	6.23	5.66	6.17	388931	6.17	up	up	correct
LINK.US	Interlink Electronics Inc	20200507	5	5.3	4.8	5.3	1485	5.3	up	up	correct
LIQT.US	LiqTech International Inc	20200507	3.69	3.86	3.5	3.77	111926	3.77	up	up	correct
LITE.US	Lumentum Holdings Inc	20200507	81.61	81.9899	79.32	79.62	964073	79.62	down	down	correct
LIVE.US	Live Ventures Incorporated	20200507	6.58	6.85	6.25	6.675	2924	6.675	up	up	correct
LIVN.US	LivaNova PLC	20200507	46.45	47.71	46.11	47.54	568762	47.54	up	up	correct
LIVX.US	LiveXLive Media Inc	20200507	3.09	3.7	3.09	3.32	1573015	3.32	up	down	incorrect
LIZI.US	Lizhi Inc	20200507	4.5	4.8788	4.5	4.65	26532	4.65	up	down	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20200507	7.94	8.1	7.33	7.45	1621326	7.45	down	up	incorrect
LKCO.US	Luokung Technology Corp	20200507	0.473	0.48	0.4601	0.473	31374	0.473
LKFN.US	Lakeland Financial Corporation	20200507	38.85	39.34	37.71	37.96	76754	36.6333	down	down	correct
LKQ.US	LKQ Corporation	20200507	24.41	25.56	24.41	25.2	2976299	25.0905	up	up	correct
LLL.US	JX Luxventure Ltd	20200507	1.76	1.7847	1.75	1.757	3827	1.757	down	down	correct
LLNW.US	Limelight Networks Inc	20200507	4.97	5.005	4.8595	4.94	1400581	4.94	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20200507	26.48	26.77	26.16	26.22	95317	25.7527	down	down	correct
LMB.US	Limbach Holdings Inc	20200507	2.53	2.9983	2.53	2.82	16106	2.82	up	up	correct
LMFA.US	LM Funding America Inc	20200507	0.9	0.94	0.8001	0.85	38569	4.25	down	down	correct
LMNL.US	Liminal BioSciences Inc	20200507	7.895	8.13	7.72	7.72	671	7.72	down	down	correct
LMNR.US	Limoneira Company	20200507	12.38	12.556	12.21	12.32	82235	11.9236	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20200507	5.83	6.27	5.57	5.9	37995	5.9	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20200507	9.75	10.052	9.32	9.63	56922	8.7146	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20200507	21.4	21.75	21.4	21.75	569	19.6268	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20200507	21.84	22.2	21.83	22.2	1665	19.717	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20200507	22.5	22.7445	21.08	21.5	5599	19.0601	down	down	correct
LMST.US	Limestone Bancorp Inc	20200507	12.37	12.5	12.02	12.49	4227	12.49	up	up	correct
LNDC.US	Landec Corporation	20200507	10.46	10.7	10.26	10.34	110436	10.34	down	down	correct
LNT.US	Alliant Energy Corporation	20200507	46.88	47.41	46.115	46.24	1403383	44.2764	down	down	correct
LNTH.US	Lantheus Holdings Inc	20200507	12.82	12.94	12.39	12.83	233588	12.83	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20200507	4	4.1002	3.62	3.62	90960	3.2232	down	down	correct
LOB.US	Live Oak Bancshares Inc	20200507	12.7	13.2901	12.61	12.96	146971	12.8844	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20200507	13.13	13.13	12.51	12.83	724271	12.83	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20200507	6.1	7.72	6.093	7.35	147986	7.35	up	up	correct
LOGI.US	Logitech International S.A	20200507	50.06	50.1	49	49.86	381584	48.7576	down	down	correct
LOOP.US	Loop Industries Inc	20200507	8.8922	9.1	8.6859	9.1	31657	9.1	up	up	correct
LOPE.US	Grand Canyon Education Inc	20200507	87.22	89.03	86	88.1	596771	88.1	up	up	correct
LORL.US	Loral Space & Communications Inc	20200507	23	23.8	23	23.5	326453	17.0788	up	up	correct
LOTZ.US	CarLotz Inc	20200507	9.97	9.97	9.97	9.97	35	9.97
LOTZW.US	CarLotz Inc	20200507	0.45	0.45	0.45	0.45	639	0.45
LOVE.US	The Lovesac Company	20200507	12.71	12.95	12.25	12.64	209044	12.64	down	down	correct
LPCN.US	Lipocine Inc	20200507	0.6314	0.75	0.602	0.6697	2681452	0.6697	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20200507	63.99	66.86	63.97	64.74	951811	63.7148	up	down	incorrect
LPRO.US	Open Lending Corporation	20200507	10.2	10.25	10.2	10.2267	8828	10.2267	up	down	incorrect
LPSN.US	LivePerson Inc	20200507	33.35	35.19	31.85	34.21	2599042	34.21	up	up	correct
LPTH.US	LightPath Technologies Inc	20200507	2.51	2.63	2.37	2.47	1279628	2.47	down	up	incorrect
LPTX.US	Leap Therapeutics Inc	20200507	2.1	2.24	2.06	2.19	113837	2.19	up	up	correct
LQDA.US	Liquidia Corporation	20200507	5.85	6.41	5.7351	6.38	73667	6.38	up	down	incorrect
LQDT.US	Liquidity Services Inc	20200507	4.84	5.1	4.67	4.74	190950	4.74	down	down	correct
LRCX.US	Lam Research Corporation	20200507	250	253.76	247.1	247.63	1545484	242.8585	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20200507	16.32	16.98	15	15.18	67551	15.18	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20200507	0.89	0.9195	0.82	0.895	26314	10.74	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20200507	13.55	13.55	13.55	13.55	189	12.7985
LSCC.US	Lattice Semiconductor Corporation	20200507	21.97	23.41	21.69	22.97	2320547	22.97	up	up	correct
LSEA.US	Landsea Homes Corporation	20200507	10.41	10.42	10.41	10.42	50216	10.42	up	up	correct
LSTR.US	Landstar System Inc	20200507	104.04	104.99	102.815	103.02	162152	100.6769	down	up	incorrect
LSXMA.US	The Liberty SiriusXM Group	20200507	32.59	32.925	31.04	31.13	1308233	31.13	down	up	incorrect
LSXMB.US	The Liberty SiriusXM Group	20200507	35.6153	35.6153	35.6153	35.6153	17	35.02
LSXMK.US	The Liberty SiriusXM Group	20200507	32.14	32.39	30.77	30.85	1122410	30.3472	down	down	correct
LTAFX.US	Altst Strgs Fd A	20200507	4.58	4.58	4.58	4.58	0	4.2545
LTBR.US	Lightbridge Corporation	20200507	6.35	7.02	6	7.02	126433	7.02	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20200507	4.4	4.4	4.4	4.4	0	4.0778
LTIFX.US	LTIFX	20200507	4.61	4.61	4.61	4.61	0	4.61
LTRPA.US	Liberty TripAdvisor Holdings Inc	20200507	1.86	1.98	1.84	1.86	1277472	1.86
LTRPB.US	Liberty TripAdvisor Holdings Inc	20200507	33.19	37	33.01	35.18	14379	35.18	up	down	incorrect
LTRX.US	Lantronix Inc	20200507	2.91	2.9599	2.78	2.86	107274	2.86	down	down	correct
LULU.US	Lululemon Athletica Inc	20200507	224.53	228.59	220.57	225.99	1700630	225.99	up	down	incorrect
LUMO.US	Lumos Pharma Inc	20200507	9.13	9.83	9.13	9.72	53570	9.72	up	up	correct
LUNA.US	Luna Innovations Incorporated	20200507	7.67	7.76	7.43	7.49	196610	7.49	down	down	correct
LVO.US	LiveOne Inc	20200507	3.09	3.7	3.09	3.32	1568000	3.32	up	up	correct
LVOX.US	LiveVox Holding Inc	20200507	9.95	9.99	9.92	9.95	667700	9.95
LWAY.US	Lifeway Foods Inc	20200507	2.47	2.59	2.457	2.55	25513	2.55	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20200507	0.67	0.7	0.66	0.68	384600	0.68	up	up	correct
LX.US	LexinFintech Holdings Ltd	20200507	7.04	7.38	7.03	7.23	1722524	7.23	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20200507	1.95	1.965	1.89	1.9	599451	1.9	down	down	correct
LYFT.US	Lyft Inc	20200507	30.28	33.58	29.51	31.78	34466311	31.78	up	up	correct
LYL.US	Dragon Victory International Limited	20200507	1	1	0.9989	1	1048	1
LYRA.US	Lyra Therapeutics Inc	20200507	16.25	16.3	14.59	15	152184	15	down	up	incorrect
LYTS.US	LSI Industries Inc	20200507	5.7	6.05	5.6403	6.05	151909	5.8286	up	down	incorrect
MACK.US	Merrimack Pharmaceuticals Inc	20200507	3.87	3.89	3.7487	3.79	12207	3.79	down	up	incorrect
MANH.US	Manhattan Associates Inc	20200507	73.15	78.12	72.505	75.78	920285	75.78	up	up	correct
MANT.US	ManTech International Corporation	20200507	75.69	75.69	73.005	73.28	153224	70.9539	down	down	correct
MAPS.US	WM Technology Inc	20200507	9.9	9.95	9.89	9.89	123000	9.89	down	down	correct
MAR.US	Marriott International Inc	20200507	83.35	86.95	83.05	85.98	4036189	85.98	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20200507	0.55	0.695	0.525	0.6738	9859083	0.6738	up	up	correct
MARK.US	Remark Holdings Inc	20200507	0.8475	1.07	0.7821	0.9267	73312438	0.9267	up	up	correct
MARPS.US	Marine Petroleum Trust	20200507	1.2699	1.2699	1.2383	1.24	5075	1.1081	down	down	correct
MASI.US	Masimo Corporation	20200507	243.71	244.7383	233.1	233.41	988862	233.41	down	up	incorrect
MAT.US	Mattel Inc	20200507	8.71	8.895	8.4	8.53	5527342	8.53	down	down	correct
MATW.US	Matthews International Corporation	20200507	21.51	22.09	21.31	22.03	119494	21.2667	up	up	correct
MBAY.US	MediaBay Inc	20200507	0	0	0	0	0	0
MBCN.US	Middlefield Banc Corp	20200507	17.22	17.5	17.22	17.39	6963	16.5038	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20200507	0.9881	1	0.9078	0.9604	349723	0.9604	down	down	correct
MBIN.US	Merchants Bancorp	20200507	14.68	14.77	14.26	14.44	18202	14.1475	down	down	correct
MBINO.US	Merchants Bancorp	20200507	22.371	22.83	22.3	22.768	8300	20.5527	up	down	incorrect
MBINP.US	Merchants Bancorp	20200507	24.11	24.47	24.11	24.47	700	21.8188	up	down	incorrect
MBIO.US	Mustang Bio Inc	20200507	2.91	2.91	2.75	2.79	142273	2.79	down	down	correct
MBNKP.US	Medallion Bank	20200507	13.988	14.8	13.988	14.485	2700	12.409	up	down	incorrect
MBOT.US	Microbot Medical Inc	20200507	7.37	7.95	7.15	7.31	225615	7.31	down	up	incorrect
MBUU.US	Malibu Boats Inc	20200507	33.73	38.51	33.65	37.56	511825	37.56	up	up	correct
MBWM.US	Mercantile Bank Corporation	20200507	21.36	21.62	20.8	21.1	82950	19.6173	down	down	correct
MCBC.US	Macatawa Bank Corporation	20200507	6.95	7.045	6.72	6.78	117380	6.3269	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20200507	9.7	9.85	9.26	9.39	29500	9.0393	down	up	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20200507	11.44	11.44	11.44	11.44	0	10.4003
MCFT.US	MasterCraft Boat Holdings Inc	20200507	10.16	11.065	10	10.54	320336	10.54	up	up	correct
MCHP.US	Microchip Technology Incorporated	20200507	85.46	87.08	84.56	85.5	5934538	41.8322	up	up	correct
MCHX.US	Marchex Inc	20200507	1.56	1.64	1.52	1.63	107928	1.63	up	down	incorrect
MCMJ.US	Merida Merger Corp. I	20200507	9.78	9.89	9.78	9.89	505	9.89	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20200507	3.76	4.4	3.76	4.27	734055	4.27	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20200507	30.55	31.44	29.94	31.34	113373	31.34	up	up	correct
MDB.US	MongoDB Inc	20200507	173.5	179.35	172.045	175.43	694209	175.43	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20200507	92.49	92.49	85.52	88.23	208975	88.23	down	down	correct
MDGS.US	Medigus Ltd	20200507	3.51	3.51	3.3	3.39	648363	3.39	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20200507	0.4	0.5	0.4	0.5	2208	0.5	up	up	correct
MDIA.US	MediaCo Holding Inc	20200507	3.42	3.42	3.2601	3.2601	530	3.2601	down	down	correct
MDJH.US	MDJM Ltd	20200507	2.655	2.72	2.65	2.66	2648	2.66	up	up	correct
MDLZ.US	Mondelez International Inc	20200507	50.62	50.65	49.94	50.16	5998309	48.5377	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20200507	2.68	3.19	2.6126	2.925	264731	2.925	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20200507	1.73	1.8	1.6898	1.8	10247	1.7429	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20200507	14	14	14	14	0	12.0078
MDRX.US	Allscripts Healthcare Solutions Inc	20200507	5.56	5.955	5.53	5.88	2094640	5.88	up	down	incorrect
MDVL.US	Medavail Holdings Inc	20200507	1.05	1.09	1.0227	1.09	4010	13.08	up	up	correct
MDWD.US	MediWound Ltd	20200507	2.05	2.07	1.99	2.02	50506	2.02	down	up	incorrect
MDWT.US	Midwest Holding Inc	20200507	0.079	0.08	0.079	0.08	10	40	up	down	incorrect
MDXG.US	MiMedx Group Inc	20200507	3.55	3.67	3.55	3.57	108151	3.57	up	up	correct
MEDP.US	Medpace Holdings Inc	20200507	79.78	80.87	79.13	79.32	211800	79.32	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20200507	6.3	6.4	5.9	6.4	48750	6.4	up	up	correct
MEIP.US	MEI Pharma Inc	20200507	2.68	2.77	2.59	2.61	1062899	2.61	down	down	correct
MELI.US	MercadoLibre Inc	20200507	750	772.72	738.675	772.02	853094	772.02	up	up	correct
MEOH.US	Methanex Corporation	20200507	14.94	16.82	14.94	15.49	1529903	15.2952	up	up	correct
MERC.US	Mercer International Inc	20200507	7.97	8.23	7.95	8.12	203800	7.7555	up	down	incorrect
MESA.US	Mesa Air Group Inc	20200507	3.63	3.86	3.52	3.69	480550	3.69	up	up	correct
MESO.US	Mesoblast Limited	20200507	11.63	11.86	11.38	11.4	635348	11.4	down	down	correct
METC.US	Ramaco Resources Inc	20200507	2.03	2.24	2.03	2.07	68663	2.07	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20200507	11.05	13.025	10.95	11.08	11029	11.08	up	down	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20200507	0.48	0.5	0.41	0.43	19400	0.43	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20200507	0.5971	0.6	0.5701	0.574	10305	1.148	down	down	correct
MFIN.US	Medallion Financial Corp	20200507	2.08	2.27	2.01	2.09	255433	2.09	up	up	correct
MGEE.US	MGE Energy Inc	20200507	61.19	61.82	60.04	60.22	109815	58.0476	down	down	correct
MGI.US	MoneyGram International Inc	20200507	1.53	1.66	1.5293	1.58	1165369	1.58	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20200507	9.1	9.4	9.09	9.36	39889	8.9663	up	up	correct
MGLN.US	Magellan Health Inc	20200507	58.68	60.19	57.38	58.61	282607	58.61	down	up	incorrect
MGNI.US	Magnite Inc	20200507	6.27	6.79	5.77	5.92	4660898	5.92	down	down	correct
MGNX.US	MacroGenics Inc	20200507	22.76	25	19.85	20.73	22391660	20.73	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20200507	37.38	37.99	35.78	36.69	198955	36.0893	down	down	correct
MGRC.US	McGrath RentCorp	20200507	52.12	52.9	50.23	50.86	88896	49.0327	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20200507	9.74	9.97	8.82	9.74	157016	9.74
MGTX.US	MeiraGTx Holdings plc	20200507	13.56	14.5	13.19	14.11	63635	14.11	up	up	correct
MHLD.US	Maiden Holdings Ltd	20200507	0.969	1	0.93	0.9727	102523	0.9727	up	up	correct
MICT.US	MICT Inc	20200507	1.09	1.15	1.09	1.09	35087	1.09
MIDD.US	The Middleby Corporation	20200507	57.31	59.97	54.84	59.23	2660666	59.23	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20200507	0.14	0.14	0.13	0.13	7200	0.13	down	down	correct
MIME.US	Mimecast Limited	20200507	40.86	43.63	40.86	43.59	645749	43.59	up	down	incorrect
MIND.US	MIND Technology Inc	20200507	0.8903	1	0.8903	0.9653	13314	0.9653	up	up	correct
MINDP.US	MIND Technology Inc	20200507	15.46	16.37	15.46	16.37	2165	14.0996	up	up	correct
MINM.US	Minim Inc. Common Stock	20200507	1.2	1.26	1.175	1.22	3239	1.22	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20200507	17.12	17.94	16.96	17.37	17987	17.37	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20200507	3.21	3.25	3.05	3.16	806832	3.16	down	down	correct
MITK.US	Mitek Systems Inc	20200507	8.93	9.04	8.41	8.82	489339	8.82	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20200507	1.71	1.71	1.5999	1.66	61125	1.66	down	down	correct
MKD.US	Molecular Data Inc	20200507	1.7806	1.79	1.76	1.76	3364	1.76	down	down	correct
MKSI.US	MKS Instruments Inc	20200507	97.11	98.46	96.21	96.49	229889	95.619	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20200507	483.53	491.25	477.7	480.75	304585	476.4179	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20200507	0.55	0.65	0.55	0.62	8000	0.62	up	up	correct
MLAB.US	Mesa Laboratories Inc	20200507	239	239	230.65	238.4	41264	237.4025	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20200507	15.67	16.04	15.48	15.59	2105605	15.59	down	down	correct
MLHR.US	Herman Miller Inc	20200507	20.97	22.09	20.97	21.67	548608	21.2864	up	up	correct
MLKN.US	MillerKnoll Inc	20200507	20.97	22.09	20.97	21.67	548608	21.1913	up	up	correct
MLVF.US	Malvern Bancorp Inc	20200507	11.84	11.84	11.5505	11.68	10054	11.68	down	down	correct
MMAT.US	Meta Materials Inc	20200507	0.96	0.96	0.88	0.9	34350	0.9	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20200507	2.38	2.4	2.24	2.28	268738	2.2473	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20200507	1.59	1.64	1.57	1.63	45900	1.63	up	up	correct
MMSI.US	Merit Medical Systems Inc	20200507	39.61	41.29	39.45	40.8	297405	40.8	up	up	correct
MMYT.US	MakeMyTrip Limited	20200507	14.25	14.81	13.91	14.57	359263	14.57	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20200507	1.71	1.75	1.6901	1.74	44454	1.5968	up	down	incorrect
MNDT.US	Mandiant Inc.	20200507	10.67	11.98	10.59	11.95	10782410	11.95	up	down	incorrect
MNKD.US	MannKind Corporation	20200507	1.34	1.38	1.3	1.31	1481734	1.31	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20200507	0.4075	0.42	0.4	0.4183	380249	0.4183	up	up	correct
MNOV.US	MediciNova Inc	20200507	5.4	5.52	5.31	5.4	93570	5.4
MNPR.US	Monopar Therapeutics Inc	20200507	7.5502	8	7.55	7.6	5969	7.6	up	up	correct
MNRO.US	Monro Inc	20200507	53.23	53.74	52.39	52.4	283928	50.8881	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20200507	14.45	14.5	14.29	14.3	22024	14.3	down	down	correct
MNST.US	Monster Beverage Corporation	20200507	61.75	63.1	61.65	62.09	2214459	62.09	up	up	correct
MNTS.US	Momentus Inc	20200507	9.75	9.75	9.75	9.75	2200	9.75
MNTV.US	Momentive Global Inc	20200507	16.15	17.06	15.965	16.99	1255047	16.99	up	up	correct
MNTX.US	Manitex International Inc	20200507	3.69	3.7	3.54	3.55	11897	3.55	down	down	correct
MODV.US	ModivCare Inc	20200507	57.92	61.59	54.61	59.52	91984	59.52	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20200507	18.79	18.81	17.96	18.28	58604	17.1916	down	up	incorrect
MOGO.US	Mogo Inc	20200507	0.79	1.02	0.75	1	851535	1	up	up	correct
MOHO.US	ECMOHO Limited	20200507	4.05	4.28	3.9767	4	42648	4	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20200507	23.5	24.9	23.25	24	385202	24	up	up	correct
MOMO.US	Momo Inc	20200507	21.43	22.36	21.39	22.3	2897635	21.3967	up	up	correct
MOR.US	MorphoSys AG	20200507	30.99	31.36	29.42	30.15	153651	30.15	down	up	incorrect
MORF.US	Morphic Holding Inc	20200507	14.53	16.2	13.872	15.12	81486	15.12	up	up	correct
MORN.US	Morningstar Inc	20200507	146.28	148.3	141.06	142.64	141065	141.3796	down	down	correct
MOSY.US	MoSys Inc	20200507	1.32	1.44	1.31	1.41	115479	1.41	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20200507	1.14	1.2037	1.111	1.18	84540	1.18	up	up	correct
MOXC.US	Moxian Inc	20200507	0.72	0.98	0.72	0.84	144441	0.84	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20200507	12.54	13.42	12.34	12.99	105429	12.99	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20200507	19.51	19.7	19.25	19.68	12945	18.5629	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20200507	204.2	207.98	200.85	203.07	358500	201.0403	down	down	correct
MRAM.US	Everspin Technologies Inc	20200507	3.24	3.47	3.16	3.2	84950	3.2	down	up	incorrect
MRBK.US	Meridian Corporation	20200507	17.05	17.2	16.89	16.95	2884	15.7268	down	down	correct
MRCC.US	Monroe Capital Corporation	20200507	7.91	8.06	7.52	7.62	215482	6.3211	down	down	correct
MRCY.US	Mercury Systems Inc	20200507	88.19	89.39	87.25	88.17	239611	88.17	down	down	correct
MREO.US	Mereo BioPharma Group plc	20200507	1.18	1.3	1.16	1.17	55393	1.17	down	down	correct
MRIN.US	Marin Software Incorporated	20200507	1.63	1.72	1.5985	1.68	44083	1.68	up	up	correct
MRKR.US	Marker Therapeutics Inc	20200507	2.35	2.43	2.31	2.36	292126	2.36	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20200507	8.14	8.915	8.14	8.51	38046	7.8493	up	up	correct
MRNA.US	Moderna Inc	20200507	55.78	55.99	51.06	53.19	30942700	53.19	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20200507	2.19	2.19	1.98	1.99	198718	7.96	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20200507	10.02	10.2	9.51	10.02	679797	10.02
MRTN.US	Marten Transport Ltd	20200507	25.05	25.05	24.05	24.54	383785	15.232	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20200507	93.8	95.15	91.95	93.4	277397	93.4	down	up	incorrect
MRUS.US	Merus N.V	20200507	15.03	16.16	14.63	15.87	67662	15.87	up	up	correct
MRVL.US	Marvell Technology Inc	20200507	26.9	27.01	26.24	26.44	7496449	26.2438	down	down	correct
MSBI.US	Midland States Bancorp Inc	20200507	15.31	15.66	15.14	15.55	207376	14.1068	up	up	correct
MSEX.US	Middlesex Water Company	20200507	62.28	63.23	60.895	61.88	56208	60.4186	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20200507	11.91	11.91	11.91	11.91	0	10.7735
MSFIX.US	The Multi	20200507	12.13	12.13	12.13	12.13	0	10.9722
MSFT.US	Microsoft Corporation	20200507	184.17	184.55	182.58	183.6	28315990	180.6573	down	up	incorrect
MSFYX.US	The Multi	20200507	11.59	11.59	11.59	11.59	0	10.4841
MSTR.US	MicroStrategy Incorporated	20200507	123.58	124.75	122.64	123.48	70784	123.48	down	down	correct
MSVB.US	Mid	20200507	11.8	12.09	11.8	11.85	6454	11.6934	up	up	correct
MTBC.US	CareCloud Inc	20200507	6.01	6.28	6.01	6.28	56143	6.28	up	up	correct
MTBCP.US	CareCloud Inc	20200507	25.13	25.13	24.9	25.05	16065	21.3598	down	down	correct
MTC.US	Mmtec Inc	20200507	1.1	1.1	0.97	1.0101	3467	1.0101	down	down	correct
MTEM.US	Molecular Templates Inc	20200507	17.17	17.18	16.26	16.93	191515	16.93	down	up	incorrect
MTEX.US	Mannatech Incorporated	20200507	10.94	10.98	10.75	10.75	4044	9.3102	down	down	correct
MTLS.US	Materialise NV	20200507	19.7	20.11	19.21	19.37	85829	19.37	down	down	correct
MTP.US	Midatech Pharma plc	20200507	2.75	3.06	2.62	2.85	69124	2.85	up	up	correct
MTRX.US	Matrix Service Company	20200507	8.86	9.48	8.56	9.18	153069	9.18	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20200507	30.16	31.19	29.71	30.4	910318	30.4	up	up	correct
MU.US	Micron Technology Inc	20200507	47.1165	47.5	46.34	46.59	16372090	46.525	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20200507	10.37	10.37	10.37	10.37	224	10.37
MUDSW.US	Mudrick Capital Acquisition Corporation II	20200507	0.6	0.6	0.535	0.55	104425	0.55	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20200507	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20200507	2.16	2.28	2.04	2.18	141700	2.18	up	up	correct
MVBF.US	MVB Financial Corp	20200507	12.49	13.25	12.45	13.25	12606	12.8635	up	down	incorrect
MVIS.US	MicroVision Inc	20200507	0.8796	1.06	0.8	0.8377	84594961	0.8377	down	down	correct
MVST.US	Microvast Holdings Inc	20200507	10.04	10.07	10.04	10.052	1267100	10.052	up	up	correct
MYFW.US	First Western Financial Inc	20200507	12.45	12.49	12.39	12.49	31357	12.49	up	up	correct
MYGN.US	Myriad Genetics Inc	20200507	14.41	15.24	14.27	14.91	1179877	14.91	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20200507	3.61	3.7	3.56	3.57	360034	7.14	down	down	correct
MYRG.US	MYR Group Inc	20200507	26.2	26.79	26.03	26.35	81190	26.35	up	up	correct
MYSZ.US	My Size Inc	20200507	0.9	0.92	0.83	0.8432	1590235	0.8432	down	down	correct
NAII.US	Natural Alternatives International Inc	20200507	6.49	6.67	6.31	6.31	20601	6.31	down	down	correct
NAKD.US	Naked Brand Group Limited	20200507	0.68	0.6911	0.64	0.65	90835	9.75	down	up	incorrect
NAOV.US	NanoVibronix Inc	20200507	1.9614	2.09	1.9614	2.09	508	2.09	up	up	correct
NATH.US	Nathan's Famous Inc	20200507	55.5	55.5	52.41	54.6	9551	52.4771	down	up	incorrect
NATI.US	National Instruments Corporation	20200507	37.66	38.17	37.07	37.14	532708	35.4073	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20200507	8.25	8.52	8	8.3	29220	7.8606	up	down	incorrect
NAVI.US	Navient Corporation	20200507	7.11	7.73	7.11	7.54	1838751	6.8883	up	up	correct
NBEV.US	NewAge Inc	20200507	1.39	1.5	1.39	1.44	1273633	1.44	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20200507	105	112.87	104.7706	108.94	1920951	108.94	up	up	correct
NBN.US	Northeast Bank	20200507	15.23	16.07	15.115	15.49	48317	15.454	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20200507	0.5704	0.5749	0.547	0.5702	131020	5.702	down	up	incorrect
NBSE.US	NeuBase Therapeutics Inc	20200507	8	8.2398	7.88	7.93	282753	7.93	down	down	correct
NBTB.US	NBT Bancorp Inc	20200507	31.52	31.65	30.51	30.67	120393	29.0182	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20200507	51.98	52.23	50.975	51.52	27540	51.52	down	up	incorrect
NCMI.US	National CineMedia Inc	20200507	2.99	3.09	2.94	2.95	460467	2.6028	down	up	incorrect
NCNA.US	NuCana plc	20200507	5.67	5.73	5.45	5.49	45854	5.49	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20200507	0.598	0.63	0.56	0.575	78602	11.5	down	down	correct
NCTY.US	The9 Limited	20200507	0.55	0.66	0.5401	0.581	263381	5.81	up	up	correct
NDAQ.US	Nasdaq Inc	20200507	106.75	109.22	106.45	107.33	633646	104.8139	up	up	correct
NDLS.US	Noodles & Company	20200507	4.51	4.84	4.215	4.53	1363432	4.53	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20200507	0.6722	0.736	0.65	0.736	227740	0.736	up	up	correct
NDSN.US	Nordson Corporation	20200507	163.17	164.54	159.985	160.25	184502	157.9383	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20200507	8	8	8	8	400	5.8578
NEGG.US	Newegg Commerce Inc	20200507	4.08	4.32	3.68	3.84	273863	3.84	down	down	correct
NEO.US	NeoGenomics Inc	20200507	28.45	28.45	27.07	27.62	1165445	27.62	down	down	correct
NEOG.US	Neogen Corporation	20200507	64.5	64.94	64.11	64.37	122281	32.185	down	down	correct
NEON.US	Neonode Inc	20200507	6.22	6.45	5.75	5.89	271765	5.89	down	down	correct
NEPH.US	Nephros Inc	20200507	9	9.3	8.5	8.6	28468	8.6	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20200507	2.05	2.15	2.032	2.11	475389	2.11	up	up	correct
NERV.US	Minerva Neurosciences Inc	20200507	10.07	10.82	9.93	10.57	444112	10.57	up	up	correct
NESR.US	National Energy Services Reunited Corp	20200507	4.92	5.11	4.78	4.9	146632	4.9	down	down	correct
NETE.US	Net Element Inc	20200507	2.16	2.28	2.04	2.18	141890	2.18	up	up	correct
NEWT.US	Newtek Business Services Corp	20200507	14.74	15.15	14.51	14.99	226050	12.3916	up	down	incorrect
NEXT.US	NextDecade Corporation	20200507	1.57	1.605	1.5	1.57	24575	1.57
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20200507	10.8	10.96	10.68	10.82	145949	10.1524	up	up	correct
NFE.US	New Fortress Energy Inc	20200507	12.6	13	12.12	12.88	38569	12.6561	up	up	correct
NFLX.US	Netflix Inc	20200507	436.89	438.88	430.66	436.53	5650281	436.53	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20200507	20.04	21.88	20.04	20.41	401422	20.41	up	up	correct
NH.US	NantHealth Inc	20200507	2.87	2.88	2.75	2.87	252900	2.87
NHTC.US	Natural Health Trends Corp	20200507	4.2	4.35	4.11	4.21	13601	3.4384	up	down	incorrect
NICE.US	NICE Ltd	20200507	171.59	175.56	170.85	173.9	310642	173.9	up	up	correct
NICHX.US	NICHX	20200507	26.37	26.37	26.37	26.37	0	24.4527
NICK.US	Nicholas Financial Inc	20200507	5.2501	5.425	5.25	5.425	9481	5.425	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20200507	11.57	12.48	11.39	12.39	92435	12.39	up	up	correct
NIU.US	Niu Technologies	20200507	8.74	8.98	8.68	8.9	88458	8.9	up	up	correct
NK.US	NantKwest Inc	20200507	4.24	4.29	4.03	4.2	596981	4.2	down	down	correct
NKLA.US	Nikola Corporation	20200507	14.19	15.25	14.01	14.85	2659429	14.85	up	up	correct
NKSH.US	National Bankshares Inc	20200507	27.39	27.83	26.79	27.28	13829	25.0927	down	down	correct
NKTR.US	Nektar Therapeutics	20200507	19.85	20.37	19.3	19.88	1133893	19.88	up	up	correct
NLOK.US	NortonLifeLock Inc	20200507	21.76	21.7873	21.12	21.18	6353069	20.3844	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20200507	12.77	14.6558	12.57	14.16	317819	14.16	up	up	correct
NMFC.US	New Mountain Finance Corporation	20200507	7.61	8.15	7.6	7.78	1458343	6.5268	up	up	correct
NMIH.US	NMI Holdings Inc	20200507	14.68	15.48	14.1056	14.85	1612420	14.85	up	up	correct
NMRD.US	Nemaura Medical Inc	20200507	5.36	5.36	5.1102	5.175	4517	5.175	down	up	incorrect
NMRK.US	Newmark Group Inc	20200507	3.41	4.0702	3.26	3.59	2695703	3.5567	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20200507	2	2	1.91	1.93	5100	1.93	down	up	incorrect
NMTR.US	9 Meters Biopharma Inc	20200507	0.5	0.54	0.46	0.53	530744	0.53	up	up	correct
NNBR.US	NN Inc	20200507	2.7	2.79	2.68	2.73	480562	2.73	up	up	correct
NNDM.US	Nano Dimension Ltd	20200507	0.7598	0.835	0.7401	0.7826	1854681	0.7826	up	up	correct
NODK.US	NI Holdings Inc	20200507	13.38	13.77	12.88	13.67	19092	13.67	up	up	correct
NOTV.US	Inotiv Inc	20200507	4.35	4.5	4.2757	4.36	9087	4.36	up	down	incorrect
NOVN.US	Novan Inc	20200507	0.34	0.366	0.3345	0.3597	313063	3.597	up	up	correct
NOVT.US	Novanta Inc	20200507	85	85.02	82.26	82.68	408401	82.68	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20200507	14.8	14.8	13.31	13.31	15371	13.31	down	up	incorrect
NRC.US	National Research Corporation	20200507	55.87	55.87	52.5	53.7	44229	53.2795	down	down	correct
NRIM.US	Northrim BanCorp Inc	20200507	21.26	21.87	20.64	20.86	26882	19.4714	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20200507	14.02	14.02	14.02	14.02	0	12.254
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20200507	14.16	14.16	14.16	14.16	0	12.5405
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20200507	14.16	14.16	14.16	14.16	0	12.347
NRXP.US	NRx Pharmaceuticals Inc	20200507	11.072	11.072	11.072	11.072	0	11.072
NRXPW.US	NRx Pharmaceuticals Inc	20200507	0.0301	0.0301	0.0301	0.0301	31031	0.0301
NSEC.US	The National Security Group Inc	20200507	15.2681	15.2681	15.2681	15.2681	183	14.7813
NSIT.US	Insight Enterprises Inc	20200507	51	54.28	49.705	51.6	303129	51.6	up	up	correct
NSPR.US	InspireMD Inc	20200507	11.7	11.7	10.8	10.95	2473	10.95	down	down	correct
NSSC.US	Napco Security Technologies Inc	20200507	21	22.04	20.6781	22.01	116280	22.01	up	up	correct
NSTG.US	NanoString Technologies Inc	20200507	31.96	32.26	30.86	31.29	363441	31.29	down	down	correct
NSYS.US	Nortech Systems Incorporated	20200507	3.5744	3.5744	3.5744	3.5744	658	3.5744
NTAP.US	NetApp Inc	20200507	43.06	43.57	42.78	43.01	1571245	41.0183	down	down	correct
NTCT.US	NetScout Systems Inc	20200507	26.65	26.82	25.77	26.3	568976	26.3	down	down	correct
NTES.US	NetEase Inc	20200507	344.84	349.25	342.92	347.32	2118860	68.3817	up	up	correct
NTGR.US	NETGEAR Inc	20200507	23.5	23.6	22.66	22.88	194325	22.88	down	down	correct
NTIC.US	Northern Technologies International Corporation	20200507	7.9	8.49	7.75	8	3217	7.8673	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20200507	13.32	13.87	12.51	13.65	641292	13.65	up	up	correct
NTNX.US	Nutanix Inc	20200507	21	22.43	21	21.66	4941683	21.66	up	up	correct
NTRA.US	Natera Inc	20200507	39	43.805	38.75	43.51	2992335	43.51	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20200507	10.3	10.3	10.3	10.3	0	10.3
NTRS.US	Northern Trust Corporation	20200507	73.82	75.96	73.15	73.94	1048840	70.3976	up	up	correct
NTRSO.US	Northern Trust Corporation	20200507	24.86	24.919	24.7	24.72	566200	22.8966	down	up	incorrect
NTUS.US	Natus Medical Incorporated	20200507	23.45	23.57	22.09	22.25	344222	22.25	down	down	correct
NTWK.US	NetSol Technologies Inc	20200507	2.25	2.55	2.25	2.435	92926	2.435	up	up	correct
NUAN.US	Nuance Communications Inc	20200507	19.72	20.27	19.47	20.2	5732401	20.2	up	up	correct
NURO.US	NeuroMetrix Inc	20200507	2.1	2.11	2.0101	2.07	162555	2.07	down	down	correct
NUVA.US	NuVasive Inc	20200507	57.5	59.26	56.34	57.61	961290	57.61	up	up	correct
NUWE.US	Nuwellis Inc	20200507	12.0001	12.0001	11.4151	11.7001	50744	11.7001	down	down	correct
NVAX.US	Novavax Inc	20200507	17.314	18.72	16.92	18.15	3396279	18.15	up	down	incorrect
NVCN.US	Neovasc Inc	20200507	2.54	2.62	2.4394	2.58	101996	2.58	up	up	correct
NVCR.US	NovoCure Limited	20200507	65.92	66.078	63.6	63.84	622238	63.84	down	down	correct
NVDA.US	NVIDIA Corporation	20200507	303.38	307.41	301.323	304.87	9343263	76.071	up	up	correct
NVEC.US	NVE Corporation	20200507	57.88	58.4571	55.04	55.91	16076	49.8583	down	down	correct
NVEE.US	NV5 Global Inc	20200507	43.41	46.16	43.41	44.97	96613	44.97	up	up	correct
NVFY.US	Nova LifeStyle Inc	20200507	1.17	1.17	1.085	1.1	13689	1.1	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20200507	1.39	1.48	1.37	1.41	684531	1.41	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20200507	39.88	40	39.39	39.75	77421	39.75	down	down	correct
NVNO.US	enVVeno Medical Corp	20200507	9.25	9.75	8.925	9.375	776	9.375	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20200507	0.053	0.174	0.053	0.12	5500	0.12	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20200507	0.0144	0.0144	0.0144	0.0144	327	1.44
NWBI.US	Northwest Bancshares Inc	20200507	10.08	10.415	10.02	10.35	1468043	9.4163	up	up	correct
NWE.US	NorthWestern Corporation	20200507	55.09	56.93	55.03	55.84	361320	51.8483	up	up	correct
NWFL.US	Norwood Financial Corp	20200507	22.54	24.1	22.3	24.1	8038	22.7149	up	up	correct
NWL.US	Newell Brands Inc	20200507	11.78	12.38	11.75	12.04	3046955	11.1339	up	up	correct
NWLI.US	National Western Life Group Inc	20200507	170	177.8599	164.011	170.94	24104	170.3237	up	up	correct
NWPX.US	Northwest Pipe Company	20200507	22.45	23.125	22.29	22.65	56477	22.65	up	up	correct
NWS.US	News Corporation	20200507	9.91	10.11	9.745	9.93	591837	9.7789	up	up	correct
NWSA.US	News Corporation	20200507	9.79	9.94	9.465	9.65	2823622	9.5066	down	up	incorrect
NXGN.US	NextGen Healthcare Inc	20200507	9.27	9.935	9.21	9.81	296340	9.81	up	up	correct
NXPI.US	NXP Semiconductors N.V	20200507	102.2	103.12	100.13	102.66	2341125	100.6254	up	up	correct
NXST.US	Nexstar Media Group Inc	20200507	74.72	76.21	72.64	72.76	908566	69.8562	down	down	correct
NXTC.US	NextCure Inc	20200507	34.54	37.8999	34.08	35.89	289130	35.89	up	up	correct
NXTD.US	Nxt	20200507	0.407	0.45	0.39	0.42	1621377	4.2	up	up	correct
NXTP.US	Nextplay Technologies Inc	20200507	1.15	1.15	1.14	1.15	4600	1.15
NYMT.US	New York Mortgage Trust Inc	20200507	1.99	2.04	1.95	1.99	5643937	1.6833
NYMTM.US	New York Mortgage Trust Inc	20200507	17	17.4299	16.96	17.25	29811	14.7844	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20200507	17.45	17.7	17.1788	17.38	25215	14.8916	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20200507	18.59	18.59	17.46	18.13	10184	15.6003	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20200507	3.15	3.2	3.06	3.11	65353	3.11	down	down	correct
OBAS.US	Optibase Ltd	20200507	10.7	10.7	10.7	10.7	710	10.7
OBCI.US	Ocean Bio	20200507	6.89	6.96	6.7003	6.86	28840	6.7123	down	down	correct
OBLG.US	Oblong Inc	20200507	1.02	1.05	0.91	1.05	61426	1.05	up	up	correct
OBNK.US	Origin Bancorp Inc	20200507	19.24	20.2395	18.78	19.29	45068	18.8127	up	up	correct
OBSV.US	ObsEva SA	20200507	2.88	3.13	2.85	3.05	547263	3.05	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20200507	25.89	25.89	25.89	25.89	0	24.6617
OCC.US	Optical Cable Corporation	20200507	2.5	2.5	2.449	2.48	1568	2.48	down	down	correct
OCCI.US	OFS Credit Company Inc	20200507	7.5	7.5	7.44	7.445	21314	5.5886	down	down	correct
OCCIP.US	OFS Credit Company Inc	20200507	21.83	21.9593	21.83	21.85	10785	19.5608	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20200507	15.47	15.8	15.08	15.14	214429	14.3303	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20200507	24.8	25.1	24.748	25	166900	22.6817	up	up	correct
OCGN.US	Ocugen Inc	20200507	0.335	0.342	0.32	0.33	5510945	0.33	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20200507	4.08	4.25	3.98	4.04	1177900	3.5048	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20200507	6.48	6.85	6.26	6.64	803416	6.64	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20200507	2.36	2.49	2.31	2.34	9402	9.36	down	down	correct
OCX.US	OncoCyte Corporation	20200507	2.7	2.7	2.51	2.63	185295	2.63	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20200507	153.82	154.87	149.08	149.71	1367253	148.9234	down	down	correct
ODP.US	The ODP Corporation	20200507	2.15	2.17	1.96	2.01	672966	20.1	down	down	correct
ODT.US	Odonate Therapeutics Inc	20200507	29	29.56	26.61	27.17	91640	27.17	down	down	correct
OEG.US	Orbital Energy Group Inc	20200507	0.8	0.8	0.7496	0.78	9963	0.78	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20200507	4.75	5.0599	4.615	4.84	363019	4.84	up	up	correct
OFED.US	Oconee Federal Financial Corp	20200507	18.43	19.98	17.81	19.98	1864	19.4799	up	up	correct
OFIX.US	Orthofix Medical Inc	20200507	35.46	36.68	35.21	36.16	182603	36.16	up	down	incorrect
OFLX.US	Omega Flex Inc	20200507	90.625	91.91	88.02	88.4	4243	87.1198	down	down	correct
OFS.US	OFS Capital Corporation	20200507	4.9	5.74	4.61	4.99	291955	4.1542	up	up	correct
OFSSI.US	OFSSI	20200507	18	18	17.2	18	3600	16.3905
OGI.US	OrganiGram Holdings Inc	20200507	1.48	1.5	1.46	1.47	1972067	1.47	down	down	correct
OIIM.US	O2Micro International Limited	20200507	1.32	1.34	1.32	1.32	7047	1.32
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20200507	4.52	4.52	4.52	4.52	1750	4.2686
OKTA.US	Okta Inc	20200507	165.81	171.64	165.51	170.29	1626288	170.29	up	up	correct
OLB.US	The OLB Group Inc	20200507	13.9999	13.9999	13.9999	13.9999	100	13.9999
OLED.US	Universal Display Corporation	20200507	149	156.24	148.53	155.5	904770	154.4737	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20200507	67.95	68.29	65.277	67.02	1384521	67.02	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20200507	31.06	31.6	30.5	30.71	133106	29.5465	down	down	correct
OMCL.US	Omnicell Inc	20200507	73.74	74.43	71.325	73.06	287135	73.06	down	down	correct
OMER.US	Omeros Corporation	20200507	16.25	16.633	15.87	15.92	391570	15.92	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20200507	4.32	4.75	4.32	4.53	50022	4.53	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20200507	5.78	6.07	5.75	5.91	172203	4.6166	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20200507	5.5	5.5	5.5	5.5	0	5.5
ON.US	ON Semiconductor Corporation	20200507	15.757	16.11	15.74	15.98	5291428	15.98	up	up	correct
ONB.US	Old National Bancorp	20200507	12.86	13.145	12.54	12.56	764971	11.8341	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20200507	1.67	1.75	1.65	1.68	68460	1.68	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20200507	2.67	2.6999	2.46	2.5	9973	2.5	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20200507	1.74	1.7414	1.63	1.7	327762	1.7	down	down	correct
ONEM.US	1Life Healthcare Inc	20200507	24.05	25.74	23.77	25.5	342130	25.5	up	up	correct
ONEW.US	OneWater Marine Inc	20200507	11.44	13	11.1	12.3	81500	11.7821	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20200507	0.305	0.33	0.3015	0.3199	569702	4.7985	up	up	correct
ONVO.US	Organovo Holdings Inc	20200507	0.499	0.55	0.4901	0.5199	70614	10.398	up	up	correct
OPBK.US	OP Bancorp	20200507	6.6	6.745	6.47	6.55	36978	6.2106	down	down	correct
OPCH.US	Option Care Health Inc	20200507	13.32	13.4	12.18	12.33	300335	12.33	down	up	incorrect
OPGN.US	OpGen Inc	20200507	2.26	2.3	2.13	2.24	605305	2.24	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20200507	1.9713	2.08	1.78	1.9052	6744	1.9052	down	down	correct
OPI.US	Office Properties Income Trust	20200507	25.65	26.06	24.45	24.68	206440	22.147	down	down	correct
OPK.US	OPKO Health Inc	20200507	2.19	2.31	1.91	1.95	18357183	1.95	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20200507	11.73	11.87	11.73	11.8	28815	11.8	up	down	incorrect
OPOF.US	Old Point Financial Corporation	20200507	15.88	17	15.76	16.65	926	15.9174	up	down	incorrect
OPRA.US	Opera Limited	20200507	5.43	5.4986	5.29	5.42	147369	5.42	down	down	correct
OPRT.US	Oportun Financial Corporation	20200507	6.34	6.695	6.25	6.41	186589	6.41	up	up	correct
OPRX.US	OptimizeRx Corporation	20200507	10.78	10.85	10.3	10.51	90823	10.51	down	down	correct
OPTN.US	OptiNose Inc	20200507	4.35	4.47	4.21	4.4	373230	4.4	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20200507	3.89	3.99	3.52	3.55	41191	3.55	down	down	correct
ORGS.US	Orgenesis Inc	20200507	5.7	6	5.5	5.81	242330	5.81	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20200507	30.21	31.715	30	31.6	161360	31.6	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20200507	401	407	384.76	386.45	810160	386.45	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20200507	3.01	3.6299	3.01	3.34	261399	3.34	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20200507	13.6	13.86	13.25	13.48	21995	12.7176	down	down	correct
ORTX.US	Orchard Therapeutics plc	20200507	11.03	12.09	10.1	10.28	747214	10.28	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20200507	3.3	3.3	3.3	3.3	20	16.5
OSBC.US	Old Second Bancorp Inc	20200507	6.94	7.12	6.71	6.76	105073	6.6589	down	down	correct
OSIS.US	OSI Systems Inc	20200507	71.75	71.75	70.51	70.51	60263	70.51	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20200507	4.12	4.24	4	4.11	52603	4.11	down	up	incorrect
OSPN.US	OneSpan Inc	20200507	19.23	19.95	18.98	19.2	467026	19.2	down	up	incorrect
OSS.US	One Stop Systems Inc	20200507	1.9	1.97	1.81	1.85	44024	1.85	down	up	incorrect
OSTK.US	Overstock.com Inc	20200507	17.05	17.7699	15.45	15.93	7917475	15.93	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20200507	16.25	16.59	15.6	16.41	1898991	16.41	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20200507	5.47	6.03	5.45	5.79	734604	5.79	up	up	correct
OTEL.US	Otelco Inc	20200507	7.5	7.505	7.305	7.37	6110	7.37	down	down	correct
OTEX.US	Open Text Corporation	20200507	39.13	39.5	39.005	39.09	406258	37.9364	down	down	correct
OTIC.US	Otonomy Inc	20200507	2.42	2.493	2.3573	2.4	38736	2.4	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20200507	0.7	0.71	0.69	0.7067	451298	0.7067	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20200507	0.1201	0.164	0.1201	0.164	750	0.164	up	up	correct
OTRK.US	Ontrak Inc	20200507	24.46	27.11	24.1501	26.79	674501	26.79	up	up	correct
OTTR.US	Otter Tail Corporation	20200507	42	42.48	41.13	41.63	106851	39.3	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20200507	23.4	23.71	22.67	23.3	4877	22.0568	down	down	correct
OVID.US	Ovid Therapeutics Inc	20200507	3.77	3.9399	3.35	3.52	1703265	3.52	down	down	correct
OVLY.US	Oak Valley Bancorp	20200507	12.95	13.67	12.72	13.2	8664	12.8331	up	up	correct
OWSCX.US	OWSCX	20200507	16.88	16.88	16.88	16.88	0	16.4064
OXBR.US	Oxbridge Re Holdings Limited	20200507	0.8	0.96	0.8	0.8453	17742	0.8453	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20200507	3.9	3.9162	3.25	3.33	3866747	2.518	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20200507	19.5398	20.155	19.5342	20	5719	17.821	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20200507	17.95	18.615	17.917	18.265	5900	16.245	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20200507	2.56	2.58	2.38	2.43	479370	1.9539	down	up	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20200507	20.98	20.98	20.2	20.71	2221	18.4638	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20200507	20.389	20.389	20.389	20.389	0	18.543
OYST.US	Oyster Point Pharma Inc	20200507	30.71	31.88	29.9301	30.6	42911	30.6	down	down	correct
OZK.US	Bank OZK	20200507	20.78	21.64	20.39	20.51	1017513	19.44	down	down	correct
PAA.US	Plains All American Pipeline L.P	20200507	8.02	8.37	7.895	7.91	7478758	6.9583	down	down	correct
PAAS.US	Pan American Silver Corp	20200507	21	22.71	20.7	22.4	4064047	22.0111	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20200507	3.36	3.59	3.325	3.48	2817774	3.48	up	up	correct
PACW.US	PacWest Bancorp	20200507	17.8	18.57	17.7	17.8	1254472	16.7541
PAE.US	PAE Incorporated	20200507	8.78	9.37	8.5	8.98	789577	8.98	up	up	correct
PAEWW.US	PAE Incorporated	20200507	1.79	2	1.63	1.75	11111	1.75	down	up	incorrect
PAGP.US	Plains GP Holdings L.P	20200507	8.32	8.78	8.32	8.39	4693901	7.4177	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20200507	24.18	24.7	22.46	22.72	223569	21.8988	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20200507	0.84	0.84	0.77	0.77	2741	0.77	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20200507	2.2688	2.45	2.2688	2.45	8735	2.3751	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20200507	204.84	214.16	203.9401	213.13	1731789	213.13	up	up	correct
PASG.US	Passage Bio Inc	20200507	19.5	20.68	18.47	18.91	142589	18.91	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20200507	8.4501	8.74	8.4501	8.74	4210	4.8801	up	up	correct
PATK.US	Patrick Industries Inc	20200507	40.57	41.5	39.73	40.54	173568	39.6062	down	down	correct
PAVM.US	PAVmed Inc	20200507	2.4	2.45	2.34	2.41	275217	2.41	up	up	correct
PAVMW.US	PAVmed Inc	20200507	1.6	1.6	1.14	1.46	1714	1.46	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20200507	1.25	1.3	1.22	1.3	20311	1.3	up	up	correct
PAYS.US	PaySign Inc	20200507	8.26	8.63	8.15	8.34	739736	8.34	up	down	incorrect
PAYX.US	Paychex Inc	20200507	68.13	68.43	67.5349	68.07	2120090	64.6864	down	down	correct
PBCT.US	People's United Financial Inc	20200507	11.53	12.04	11.45	11.54	2697408	10.6747	up	up	correct
PBCTP.US	People's United Financial Inc	20200507	25.53	25.6513	25.25	25.31	8102	23.1407	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20200507	8.95	9.5	8.75	8.83	13719	8.83	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20200507	10.5	10.5	9.26	9.75	9160	9.4633	down	up	incorrect
PBIP.US	Prudential Bancorp Inc	20200507	10.84	11.07	10.62	11.07	12701	10.6646	up	up	correct
PBPB.US	Potbelly Corporation	20200507	2.72	2.93	2.7	2.89	232516	2.89	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20200507	2.7503	2.868	2.61	2.72	65323	2.72	down	down	correct
PBYI.US	Puma Biotechnology Inc	20200507	10.94	10.99	9.44	9.88	1588911	9.88	down	down	correct
PCAR.US	PACCAR Inc	20200507	68.96	69.28	68.25	68.61	1464576	65.1748	down	down	correct
PCB.US	PCB Bancorp	20200507	9.15	9.18	8.915	9.07	18749	8.5766	down	up	incorrect
PCH.US	PotlatchDeltic Corporation	20200507	34.1	34.88	33.6	33.9	324375	29.7846	down	down	correct
PCOM.US	Points International Ltd	20200507	9.2	9.2	8.7	8.92	67766	8.92	down	down	correct
PCRX.US	Pacira BioSciences Inc	20200507	44.16	44.68	41.32	42.35	727164	42.35	down	down	correct
PCSB.US	PCSB Financial Corporation	20200507	12.44	12.56	12.21	12.44	109526	12.1767
PCTI.US	PCTEL Inc	20200507	6.39	6.45	6.18	6.28	74167	5.9689	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20200507	117.03	124.9	116.89	121.47	855549	121.47	up	up	correct
PCYG.US	Park City Group Inc	20200507	4.61	4.72	4.59	4.7	33163	4.7	up	up	correct
PCYO.US	Pure Cycle Corporation	20200507	10.07	10.17	9.94	10.04	62630	10.04	down	down	correct
PDCE.US	PDC Energy Inc	20200507	11.98	12.51	11.7102	11.84	1410918	11.6239	down	down	correct
PDCO.US	Patterson Companies Inc	20200507	16.41	16.58	15.835	16.24	1064502	15.4026	down	down	correct
PDD.US	Pinduoduo Inc	20200507	49.8	50.15	48.9	50.05	4682762	50.05	up	up	correct
PDEX.US	Pro	20200507	16.1	17.5	16.1	16.98	5219	16.98	up	down	incorrect
PDFS.US	PDF Solutions Inc	20200507	15.4	15.575	15.23	15.33	117176	15.33	down	down	correct
PDLB.US	PDL Community Bancorp	20200507	9.01	9.01	8.73	8.98	8094	8.98	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20200507	0.85	0.87	0.81	0.8699	191751	0.8699	up	up	correct
PDSKX.US	PDSKX	20200507	19.94	19.94	19.94	19.94	0	19.1472
PDSRX.US	PDSRX	20200507	19.92	19.92	19.92	19.92	0	19.0485
PDSYX.US	PDSYX	20200507	19.97	19.97	19.97	19.97	0	19.1776
PEBK.US	Peoples Bancorp of North Carolina Inc	20200507	16.66	17.09	16.66	17.08	3368	16.2717	up	up	correct
PEBO.US	Peoples Bancorp Inc	20200507	21.57	21.95	21.19	21.27	104558	19.6921	down	down	correct
PEGA.US	Pegasystems Inc	20200507	86.7	90.49	86.3	90.15	1069014	90.0151	up	down	incorrect
PENN.US	Penn National Gaming Inc	20200507	15.48	18.68	15.07	18.18	17124279	18.18	up	down	incorrect
PEP.US	PepsiCo Inc	20200507	131.55	132	130.12	131.55	5529573	125.0368
PERI.US	Perion Network Ltd	20200507	4.74	4.99	4.73	4.77	371169	4.77	up	up	correct
PESI.US	Perma	20200507	5.615	5.7	5.55	5.57	3782	5.57	down	down	correct
PETQ.US	PetIQ Inc	20200507	28.52	29.11	28.06	28.35	194551	28.35	down	up	incorrect
PETS.US	PetMed Express Inc	20200507	38.3	38.77	37.16	37.55	460317	35.2017	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20200507	0.22	0.22	0.21	0.21	1432	0.84	down	down	correct
PETZ.US	TDH Holdings Inc	20200507	0.955	0.955	0.955	0.955	2846	0.955
PFALX.US	PFALX	20200507	7.76	7.76	7.76	7.76	0	7.0433
PFBC.US	Preferred Bank	20200507	34.14	34.82	33.585	33.97	50950	32.6409	down	down	correct
PFC.US	Premier Financial Corp	20200507	15.26	15.84	15.21	15.41	133105	14.3509	up	down	incorrect
PFFLX.US	PFFLX	20200507	7.76	7.76	7.76	7.76	0	7.0357
PFG.US	Principal Financial Group Inc	20200507	34.19	36.66	34.19	36.29	2184902	33.6601	up	up	correct
PFHD.US	Professional Holding Corp	20200507	15.7	15.73	15.02	15.28	59334	15.28	down	up	incorrect
PFIE.US	Profire Energy Inc	20200507	0.76	0.85	0.732	0.85	79433	0.85	up	down	incorrect
PFIN.US	P&F Industries Inc	20200507	4.51	4.61	4.37	4.37	3623	4.37	down	down	correct
PFIS.US	Peoples Financial Services Corp	20200507	34.25	34.5	33.26	33.99	5676	31.9482	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20200507	7.76	7.76	7.76	7.76	0	6.8239
PFLT.US	PennantPark Floating Rate Capital Ltd	20200507	6.7	6.9	6.52	6.75	308210	5.6567	up	up	correct
PFMT.US	Performant Financial Corporation	20200507	0.76	0.8	0.69	0.79	27820	0.79	up	up	correct
PFSW.US	PFSweb Inc	20200507	4.2	4.2699	4.1002	4.19	52095	4.19	down	down	correct
PFX.US	Phenixfin Corporation	20200507	0.55	0.56	0.4701	0.5089	519164	10.178	down	down	correct
PFXNL.US	PhenixFIN Corporation	20200507	18.1	19.2	18.1	19.2	2165	17.4476	up	up	correct
PGC.US	Peapack	20200507	16.16	17.15	16.16	16.83	66239	16.5801	up	up	correct
PGEN.US	Precigen Inc	20200507	3.18	3.35	3.02	3.17	905608	3.17	down	up	incorrect
PGNY.US	Progyny Inc	20200507	22.06	23.03	21.6	23	565098	23	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20200507	4.98	5.32	4.82	5.07	291214	5.07	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20200507	39.98	47.94	39.98	43.5	111568	43.5	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20200507	2.1	2.17	2.1	2.17	1119	2.17	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20200507	2.4	2.45	2.27	2.4	678595	2.4
PHIOW.US	Phio Pharmaceuticals Corp	20200507	0.0255	0.0308	0.0255	0.0308	1011	0.0308	up	up	correct
PHUN.US	Phunware Inc	20200507	0.6907	0.8	0.66	0.67	686283	0.67	down	down	correct
PI.US	Impinj Inc	20200507	22.55	24.65	22.21	23.75	660841	23.75	up	up	correct
PIIVX.US	PIIVX	20200507	30.24	30.24	30.24	30.24	0	29.6509
PINC.US	Premier Inc	20200507	30.15	30.91	29.55	29.75	1071575	28.7791	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20200507	2.64	2.71	2.56	2.59	261258	2.59	down	down	correct
PIXY.US	ShiftPixy Inc	20200507	7.15	8.4	6.13	6.22	2631197	6.22	down	down	correct
PKBK.US	Parke Bancorp Inc	20200507	12.12	12.295	11.58	11.74	25354	11.0938	down	up	incorrect
PKOH.US	Park	20200507	15.28	15.68	13.78	13.97	87765	13.6574	down	down	correct
PLAB.US	Photronics Inc	20200507	11.63	11.79	11.49	11.77	529879	11.77	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20200507	11.14	11.19	10.78	11	3837832	11	down	down	correct
PLBC.US	Plumas Bancorp	20200507	18.74	19.99	17.16	19	24575	18.4278	up	down	incorrect
PLCE.US	The Children's Place Inc	20200507	26.68	28.44	26.68	27.46	629298	27.46	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20200507	1.73	1.82	1.72	1.7499	115588	1.7499	up	down	incorrect
PLL.US	Piedmont Lithium Inc	20200507	6.4	6.45	6.4	6.45	2044	6.45	up	up	correct
PLMR.US	Palomar Holdings Inc	20200507	57.58	61.34	57.24	60.54	234023	60.54	up	down	incorrect
PLPC.US	Preformed Line Products Company	20200507	45.96	49	45.96	49	10500	48.0443	up	up	correct
PLSE.US	Pulse Biosciences Inc	20200507	9.18	9.18	8.47	8.99	149696	8.99	down	down	correct
PLUG.US	Plug Power Inc	20200507	4.19	4.37	4.18	4.37	8865349	4.37	up	up	correct
PLUS.US	ePlus inc	20200507	67.44	68.6883	66.53	68.65	36313	34.325	up	up	correct
PLXP.US	PLx Pharma Inc	20200507	2.68	2.82	2.65	2.7	12499	2.7	up	up	correct
PLXS.US	Plexus Corp	20200507	61.13	61.41	59.94	60.34	154822	60.34	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20200507	1.92	1.99	1.84	1.92	699652	1.92
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20200507	0.022	0.024	0.022	0.0235	4400	35.2518	up	up	correct
PMD.US	Psychemedics Corporation	20200507	5.67	5.7799	5.5	5.56	6532	5.5208	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20200507	1.02	1.1	1.02	1.06	95004	1.06	up	up	correct
PMFLX.US	PMFLX	20200507	10.08	10.08	10.08	10.08	0	9.6378
PMIFX.US	PMIFX	20200507	9.9	9.9	9.9	9.9	0	8.5016
PMTS.US	CPI Card Group Inc. Common Stock	20200507	0.75	0.839	0.75	0.8001	17282	0.8001	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20200507	5.13	5.6	5.13	5.6	566	5.6	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20200507	36.71	38.56	36.68	36.84	389592	36.2553	up	up	correct
PNNT.US	PennantPark Investment Corporation	20200507	3.05	3.2	2.99	3.06	407717	2.6027	up	up	correct
PNNTG.US	PNNTG	20200507	20.21	20.4	20	20	5500	18.3807	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20200507	61.31	61.31	61.31	61.31	777	61.31
PNTG.US	The Pennant Group Inc	20200507	16.94	17.5117	16	16.53	130033	16.53	down	up	incorrect
POAI.US	Predictive Oncology Inc	20200507	1.35	1.37	1.28	1.29	2206635	1.29	down	up	incorrect
PODD.US	Insulet Corporation	20200507	210	216.66	207.99	215.15	769696	215.15	up	up	correct
POLA.US	Polar Power Inc	20200507	1.45	1.45	1.34	1.4	37914	1.4	down	down	correct
POOL.US	Pool Corporation	20200507	223	224.72	217.89	218.7	159914	215.8583	down	up	incorrect
POPM.US	PopMail.com Inc	20200507	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20200507	102.92	106.295	102.495	104.99	544782	51.9168	up	up	correct
POWL.US	Powell Industries Inc	20200507	27.12	27.54	25.105	25.65	62827	24.0573	down	down	correct
POWW.US	AMMO Inc	20200507	1.6	1.68	1.55	1.63	21910	1.63	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20200507	18.82	19.71	18.82	19.28	399977	18.2549	up	up	correct
PPBT.US	Purple Biotech Ltd	20200507	0.0375	0.0375	0.0357	0.0362	13872840	0.3615	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20200507	19.9	20.795	19.74	20.56	823500	20.56	up	up	correct
PPD.US	PPD Inc	20200507	26.15	27.54	26.05	26.49	1255945	26.49	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20200507	1.06	1.07	1	1.03	12557	1.0044	down	down	correct
PPTA.US	Midas Gold Corp.	20200507	4.2	4.497	4.2	4.42	32069	4.42	up	down	incorrect
PRAA.US	PRA Group Inc	20200507	25.44	26.67	25.44	26.03	246946	26.03	up	up	correct
PRCH.US	Porch Group Inc	20200507	9.75	9.9	9.75	9.9	120500	9.9	up	down	incorrect
PRDEX.US	PREDEX Funds	20200507	26.05	26.05	26.05	26.05	0	24.4325
PRDO.US	Perdoceo Education Corporation	20200507	12.95	13.06	12.61	13.06	702731	13.06	up	up	correct
PRFT.US	Perficient Inc	20200507	33.89	36.61	33.3	35.08	493994	35.08	up	up	correct
PRGS.US	Progress Software Corporation	20200507	37.89	38.4	37.55	38.22	385329	37.1702	up	down	incorrect
PRIM.US	Primoris Services Corporation	20200507	14.26	14.73	14.14	14.34	300122	14.121	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20200507	30.06	30.06	30.06	30.06	0	29.47
PRLVX.US	PRLVX	20200507	29.9	29.9	29.9	29.9	0	29.309
PROC.US	Procaps Group S.A. Ordinary Shares	20200507	9.75	9.75	9.75	9.75	0	9.75
PROF.US	Profound Medical Corp	20200507	12.78	13.21	12.42	13.05	56575	13.05	up	up	correct
PROV.US	Provident Financial Holdings Inc	20200507	12.655	13.07	12.655	13	12095	12.171	up	up	correct
PRPH.US	ProPhase Labs Inc	20200507	1.63	1.7	1.63	1.7	3042	1.6199	up	down	incorrect
PRPL.US	Purple Innovation Inc	20200507	10.56	11.49	10.48	11.29	272982	11.29	up	down	incorrect
PRPO.US	Precipio Inc	20200507	0.6849	0.8112	0.6849	0.719	1487601	0.719	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20200507	5.55	5.8999	5.22	5.31	158979	5.31	down	down	correct
PRTA.US	Prothena Corporation plc	20200507	9.69	11.92	9.69	11.21	508905	11.21	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20200507	1.42	1.44	1.4	1.41	16478	1.41	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20200507	4.45	4.65	4.41	4.48	455659	4.48	up	up	correct
PRTS.US	CarParts.com Inc	20200507	4.25	4.54	3.8	4.25	1757149	4.25
PRVB.US	Provention Bio Inc	20200507	11.93	12.44	11.6	12.02	321357	12.02	up	up	correct
PSEC.US	Prospect Capital Corporation	20200507	4	4.11	4	4.04	1658601	3.3941	up	up	correct
PSHG.US	Performance Shipping Inc	20200507	0.7	0.7015	0.6644	0.67	30704	6.5719	down	down	correct
PSMT.US	PriceSmart Inc	20200507	61.87	62.575	55.6476	56.12	253448	55.4079	down	down	correct
PSNL.US	Personalis Inc	20200507	10.63	10.91	10.22	10.34	257941	10.34	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20200507	14.73	14.73	14.73	14.73	0	13.6267
PSTI.US	Pluristem Therapeutics Inc	20200507	8.98	9.14	8.41	8.49	1280465	8.49	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20200507	1.72	1.72	1.5601	1.628	74995	1.628	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20200507	1.3	1.41	1.3	1.36	133296	1.36	up	up	correct
PTC.US	PTC Inc	20200507	71.25	72.35	70.66	70.86	873076	70.86	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20200507	50.1	50.1	46.11	46.91	1108285	46.91	down	up	incorrect
PTDEX.US	PREDEX	20200507	26.12	26.12	26.12	26.12	0	24.5915
PTE.US	PolarityTE Inc	20200507	0.897	0.92	0.8651	0.8983	282127	0.8983	up	up	correct
PTEN.US	Patterson	20200507	2.93	3.07	2.84	2.93	4022421	2.8585
PTGX.US	Protagonist Therapeutics Inc	20200507	8.23	8.23	7.61	7.73	84496	7.73	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20200507	1.25	1.25	1.25	1.25	2	1.25
PTMN.US	Portman Ridge Finance Corporation	20200507	10.8	12.2	10.5	11.2	79660	9.2225	up	up	correct
PTNR.US	Partner Communications Company Ltd	20200507	4.42	4.44	4.1	4.13	3746	4.13	down	up	incorrect
PTON.US	Peloton Interactive Inc	20200507	45.69	45.7	40.8	44.12	53226012	44.12	down	down	correct
PTRS.US	Partners Bancorp	20200507	6.675	6.85	6.52	6.55	18944	6.3944	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20200507	35.6	35.87	35.03	35.5	4734	17.75	down	up	incorrect
PULM.US	Pulmatrix Inc	20200507	1.4	1.46	1.37	1.45	1090331	1.45	up	down	incorrect
PUYI.US	Puyi Inc	20200507	6.07	6.1	6.0418	6.1	3342	6.1	up	up	correct
PVAC.US	Penn Virginia Corporation	20200507	5.38	6.18	5.2	5.79	1019515	5.79	up	up	correct
PVBC.US	Provident Bancorp Inc	20200507	8.4432	8.72	8.4432	8.6	23308	8.4597	up	up	correct
PWDEX.US	PREDEX	20200507	26.12	26.12	26.12	26.12	0	24.5914
PWFL.US	PowerFleet Inc	20200507	4.69	4.81	4.49	4.55	144093	4.55	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20200507	22.02	22.63	21.34	21.97	6853	20.1014	down	down	correct
PXLW.US	Pixelworks Inc	20200507	3.51	3.56	3.35	3.37	312562	3.37	down	down	correct
PXS.US	Pyxis Tankers Inc	20200507	1.05	1.11	1.0421	1.11	97594	1.11	up	up	correct
PYPL.US	PayPal Holdings Inc	20200507	139.92	147.2	139.28	146.29	35487924	146.29	up	up	correct
PZZA.US	Papa John's International Inc	20200507	77.73	81.01	77	80.81	1442149	79.39	up	up	correct
QADA.US	QAD Inc	20200507	41.43	42.95	41.43	42.47	49774	42.1983	up	up	correct
QCOM.US	QUALCOMM Incorporated	20200507	79.7	80.17	78.2601	78.83	7295662	76.0713	down	up	incorrect
QCRH.US	QCR Holdings Inc	20200507	27.74	28.42	26.56	27.64	36531	27.3582	down	down	correct
QDEL.US	Quidel Corporation	20200507	155.12	163.48	148.02	153.48	1122421	153.48	down	down	correct
QFIN.US	360 DigiTech Inc	20200507	8.61	8.71	8.19	8.3	349632	8.1879	down	down	correct
QIWI.US	QIWI plc	20200507	12.55	12.8	12.3	12.78	337875	10.7649	up	up	correct
QK.US	Q&K International Group Limited	20200507	12.6	12.6	12.6	12.6	346	12.6
QLGN.US	Qualigen Therapeutics Inc	20200507	0.412	0.5241	0.3805	0.48	1018610	12	up	up	correct
QLYS.US	Qualys Inc	20200507	108.54	111.79	106.84	111.25	729747	111.25	up	up	correct
QMCO.US	Quantum Corporation	20200507	3.85	4.15	3.85	3.9	255687	3.9	up	up	correct
QNST.US	QuinStreet Inc	20200507	9.09	10.895	8.7404	10.8	822380	10.8	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20200507	22.24	22.3	22.16	22.2548	170980	19.9397	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20200507	1.16	1.28	1.16	1.1933	18732	1.1933	up	up	correct
QRTEA.US	Qurate Retail Inc	20200507	7.91	8.49	7.39	7.45	3511893	4.2497	down	down	correct
QRTEB.US	Qurate Retail Inc	20200507	4.7836	4.7836	4.3844	4.3844	1549	1.9796	down	down	correct
QRVO.US	Qorvo Inc	20200507	101.14	103.258	99.27	100.82	2844656	100.82	down	down	correct
QTNT.US	Quotient Limited	20200507	8.04	8.16	7.47	7.5	957095	7.5	down	down	correct
QTRX.US	Quanterix Corporation	20200507	28.43	28.7	26	26.59	216159	26.59	down	down	correct
QTT.US	Qutoutiao Inc	20200507	2.29	2.36	2.27	2.35	667329	23.5	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20200507	1.4	1.545	1.2	1.34	19415	1.34	down	down	correct
QUIK.US	QuickLogic Corporation	20200507	4.79	5.1	4.5402	4.97	128214	4.97	up	down	incorrect
QUMU.US	Qumu Corporation	20200507	2.26	2.26	1.82	1.99	452221	1.99	down	down	correct
QURE.US	uniQure N.V	20200507	62.28	62.285	60.9174	61.14	228737	61.14	down	up	incorrect
RADA.US	RADA Electronic Industries Ltd	20200507	4.2	4.3	4.05	4.23	253328	4.23	up	up	correct
RAIL.US	FreightCar America Inc	20200507	1.21	1.29	1.2001	1.27	78123	1.27	up	down	incorrect
RAND.US	Rand Capital Corporation	20200507	2.52	2.6	2.47	2.55	59337	18.8452	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20200507	15.74	15.88	15.11	15.64	80320	15.64	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20200507	68.9	68.9	62.61	63.12	694833	63.12	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20200507	0.81	0.8999	0.7731	0.8401	395319	0.8401	up	down	incorrect
RAVN.US	Raven Industries Inc	20200507	20.69	20.72	20.19	20.32	160438	20.2048	down	down	correct
RBB.US	RBB Bancorp	20200507	12.32	12.56	12.08	12.31	63228	11.8836	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20200507	3.45	3.68	3.315	3.6	914770	3.6	up	up	correct
RBCAA.US	Republic Bancorp Inc	20200507	30.41	30.49	28.295	29.43	42418	27.9731	down	down	correct
RBCN.US	Rubicon Technology Inc	20200507	7.96	8.12	7.92	7.92	5059	7.92	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20200507	7.35	7.84	7.35	7.82	5800	7.82	up	up	correct
RBNC.US	Reliant Bancorp Inc	20200507	13.25	13.5	12.79	12.97	22545	12.5804	down	down	correct
RCAT.US	Red Cat Holdings Inc	20200507	1	1.2	1	1.2	605	1.2	up	up	correct
RCEL.US	AVITA Medical Inc	20200507	5.95	6.04	5.88	5.91	43323	29.55	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20200507	8.91	8.91	8.91	8.91	0	7.9132
RCICX.US	Resource Credit Income Fund Class C	20200507	9	9	9	9	0	8.1026
RCII.US	Rent	20200507	20.62	22.06	19.5001	20.89	883249	19.5915	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20200507	8.93	8.93	8.93	8.93	0	7.9172
RCILX.US	RCILX	20200507	8.9	8.9	8.9	8.9	0	7.9481
RCIWX.US	Resource Credit Income Fund Class W Shar	20200507	8.9	8.9	8.9	8.9	0	7.9332
RCKT.US	Rocket Pharmaceuticals Inc	20200507	17.18	17.67	16.5901	16.75	288374	16.75	down	down	correct
RCKY.US	Rocky Brands Inc	20200507	18.77	19.03	18.41	18.47	23538	17.9143	down	down	correct
RCM.US	R1 RCM Inc	20200507	9.58	9.85	9.44	9.52	737398	9.52	down	down	correct
RCMT.US	RCM Technologies Inc	20200507	1.44	1.46	1.398	1.43	28574	1.43	down	up	incorrect
RCON.US	Recon Technology Ltd	20200507	3.6891	3.77	3.55	3.6825	37197	3.6825	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20200507	2.5	2.5	2.5	2.5	200	6.25
RDCM.US	RADCOM Ltd	20200507	7.22	7.3792	7	7.14	8651	7.14	down	down	correct
RDFN.US	Redfin Corporation	20200507	22	23.14	21.7601	22.65	1637319	22.65	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20200507	6.61	6.69	6.28	6.54	240784	6.54	down	up	incorrect
RDI.US	Reading International Inc	20200507	3.61	3.6669	3.54	3.58	51461	3.58	down	down	correct
RDIB.US	Reading International Inc	20200507	17.2	17.2	17.2	17.2	527	17.2
RDNT.US	RadNet Inc	20200507	13.77	14.029	13.32	13.55	410321	13.55	down	down	correct
RDUS.US	Radius Health Inc	20200507	14.52	15.19	14.36	15.02	730050	15.02	up	up	correct
RDVT.US	Red Violet Inc	20200507	18.89	20.76	18.82	20.26	58643	20.26	up	up	correct
RDWR.US	Radware Ltd	20200507	23.1	23.53	22.81	23.16	288516	23.16	up	up	correct
REAL.US	The RealReal Inc	20200507	11.99	13.1	11.91	12.81	2913972	12.81	up	up	correct
REDU.US	RISE Education Cayman Ltd	20200507	4	4.12	3.96	4.08	3619	4.08	up	up	correct
REED.US	Reed's Inc	20200507	0.68	0.72	0.66	0.7	969800	0.7	up	up	correct
REFR.US	Research Frontiers Incorporated	20200507	2.66	3.3	2.64	3.27	503965	3.27	up	down	incorrect
REG.US	Regency Centers Corporation	20200507	38.65	40.22	38.52	39.12	1271038	36.1361	up	up	correct
REGI.US	Renewable Energy Group Inc	20200507	24.22	24.52	23.87	24.19	586792	24.19	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20200507	564.39	570.21	555.96	559.83	1132340	559.83	down	down	correct
REKR.US	Rekor Systems Inc	20200507	3.99	4.12	3.9639	4.01	168916	4.01	up	up	correct
RELI.US	Reliance Global Group Inc	20200507	0.335	0.369	0.335	0.3525	1166	30.2128	up	up	correct
RELL.US	Richardson Electronics Ltd	20200507	3.9031	4.02	3.9031	4	11642	3.7732	up	up	correct
REPH.US	Recro Pharma Inc	20200507	8.27	8.57	8.27	8.37	311681	8.37	up	up	correct
REPL.US	Replimune Group Inc	20200507	20.06	20.06	17.26	17.51	96731	17.51	down	down	correct
RESN.US	Resonant Inc	20200507	2.36	2.52	2.34	2.44	783437	2.44	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20200507	162.61	162.61	157.54	160.53	169383	160.53	down	down	correct
RETO.US	ReTo Eco	20200507	0.588	0.6	0.5134	0.56	21783	0.56	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20200507	34.25	34.48	32.11	33.33	1077600	31.8602	down	down	correct
RFIL.US	RF Industries Ltd	20200507	5.36	5.63	5.335	5.61	14731	5.61	up	up	correct
RGCO.US	RGC Resources Inc	20200507	23.9	24.3675	23.6	23.82	12896	22.7373	down	down	correct
RGEN.US	Repligen Corporation	20200507	127.85	128.72	121.21	122.25	633923	122.25	down	down	correct
RGLD.US	Royal Gold Inc	20200507	128.73	137.895	128.0101	135.97	1043659	133.8289	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20200507	0.57	0.57	0.51	0.57	288102	0.57
RGNX.US	REGENXBIO Inc	20200507	41.785	42.34	40.49	40.85	443628	40.85	down	up	incorrect
RGP.US	Resources Connection Inc	20200507	10.32	10.55	10.25	10.37	147200	9.6416	up	down	incorrect
RIBT.US	RiceBran Technologies	20200507	1.25	1.25	1.15	1.23	58304	1.23	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20200507	10.51	11.12	10.36	10.99	124314	10.9064	up	up	correct
RIDE.US	Lordstown Motors Corp	20200507	9.95	9.95	9.95	9.95	225	9.95
RIGL.US	Rigel Pharmaceuticals Inc	20200507	1.83	1.85	1.73	1.83	810202	1.83
RILY.US	B. Riley Financial Inc	20200507	16.25	16.9	16.05	16.9	211837	15.0512	up	up	correct
RILYM.US	RILYM	20200507	20.82	21	20.5	20.679	3500	18.7632	down	down	correct
RILYN.US	B. Riley Financial Inc	20200507	20	20	19.66	19.8	1600	17.9343	down	down	correct
RILYP.US	B. Riley Financial Inc	20200507	21.1	21.65	21.1	21.65	900	19.5553	up	up	correct
RIOT.US	Riot Blockchain Inc	20200507	1.35	1.59	1.27	1.54	10412259	1.54	up	up	correct
RIVE.US	Riverview Financial Corporation	20200507	6.16	6.16	6.16	6.16	596	6.0946
RKDA.US	Arcadia Biosciences Inc	20200507	4.64	4.7	4.44	4.59	83710	4.59	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20200507	41.3	42	40.5	40.5	41037	40.5	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20200507	10.37	10.843	10.21	10.63	18300	9.9432	up	up	correct
RMBL.US	RumbleON Inc	20200507	0.7	0.79	0.472	0.4955	2190900	9.91	down	up	incorrect
RMBS.US	Rambus Inc	20200507	15.58	15.75	14.97	15.01	1151763	15.01	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20200507	4.6	4.75	4.555	4.62	12785	4.62	up	down	incorrect
RMNI.US	Rimini Street Inc	20200507	4.23	4.32	4.12	4.2	48849	4.2	down	down	correct
RMR.US	The RMR Group Inc	20200507	28.59	29.73	28.39	29.71	76603	23.8234	up	up	correct
RMRM.US	RMR Mortgage Trust	20200507	10.53	10.77	10.39	10.43	46400	9.748	down	down	correct
RMTI.US	Rockwell Medical Inc	20200507	2.41	2.4396	2.2298	2.24	510302	2.24	down	up	incorrect
RNDB.US	Randolph Bancorp Inc	20200507	9.95	10.38	9.95	10	6727	9.9425	up	down	incorrect
RNST.US	Renasant Corporation	20200507	22.69	23.18	22.31	22.4	233534	21.3571	down	down	correct
RNWK.US	RealNetworks Inc	20200507	0.78	1.05	0.7701	0.875	1623371	0.875	up	up	correct
ROAD.US	Construction Partners Inc	20200507	16.69	16.87	16.2	16.44	201205	16.44	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20200507	46.11	46.745	41.87	42.99	347734	42.99	down	up	incorrect
ROIC.US	Retail Opportunity Investments Corp	20200507	8.76	9.12	8.4	8.78	1671151	8.5322	up	up	correct
ROKU.US	Roku Inc	20200507	131.2	138.79	130.28	137.5	22127781	137.5	up	up	correct
ROLL.US	RBC Bearings Incorporated	20200507	120.03	121.705	117.01	118.57	116397	118.57	down	down	correct
ROST.US	Ross Stores Inc	20200507	90.64	91.865	89.76	89.85	2286414	88.9787	down	down	correct
RPAY.US	Repay Holdings Corporation	20200507	17.63	17.738	17.19	17.28	356709	17.28	down	down	correct
RPD.US	Rapid7 Inc	20200507	49.27	50.93	47.9	50.8	982146	50.8	up	up	correct
RRBI.US	Red River Bancshares Inc	20200507	38.53	38.53	36	37.07	8100	36.7308	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20200507	12.86	13.67	12.79	13.24	420053	13.24	up	up	correct
RRR.US	Red Rock Resorts Inc	20200507	9.78	10.35	9.41	10.2	2470656	9.5966	up	up	correct
RSSS.US	Research Solutions Inc	20200507	3.1	3.1	3	3.035	2667	3.035	down	down	correct
RTLR.US	Rattler Midstream LP	20200507	7.37	7.99	7.35	7.65	894600	6.4031	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20200507	6.07	6.21	5.8	5.84	189353	5.84	down	down	correct
RUN.US	Sunrun Inc	20200507	13.97	14.29	13.48	13.81	2540437	13.81	down	down	correct
RUSHA.US	Rush Enterprises Inc	20200507	36.53	37.36	36.26	36.8	206661	23.9949	up	up	correct
RUSHB.US	Rush Enterprises Inc	20200507	33.45	34.3574	32.92	33.6	7114	21.8636	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20200507	9.01	9.38	9	9.16	925289	9.16	up	up	correct
RVMD.US	Revolution Medicines Inc	20200507	36.39	47.14	35.88	37.95	317287	37.95	up	up	correct
RVNC.US	Revance Therapeutics Inc	20200507	19.03	19.2	18.54	18.62	294300	18.62	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20200507	10.62	10.62	10.62	10.62	4545	10.62
RVSB.US	Riverview Bancorp Inc	20200507	4.91	4.98	4.87	4.9	46990	4.6538	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20200507	1.07	1.1099	1.06	1.09	154314	1.09	up	up	correct
RYAAY.US	Ryanair Holdings plc	20200507	57.47	57.67	56.02	56.37	471870	56.37	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20200507	19.32	20.08	19.32	19.56	95963	19.56	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20200507	25.71	25.71	25.0153	25.15	99465	22.9496	down	down	correct
RZLT.US	Rezolute Inc	20200507	0.0672	0.0672	0.0672	0.0672	560	3.36
SABR.US	Sabre Corporation	20200507	6.56	6.9	6.56	6.68	7880648	6.68	up	down	incorrect
SAFM.US	Sanderson Farms Inc	20200507	138.8	145.465	138.25	143.33	349466	140.8984	up	up	correct
SAFT.US	Safety Insurance Group Inc	20200507	78.36	78.51	75.47	76.91	61706	70.999	down	down	correct
SAGE.US	Sage Therapeutics Inc	20200507	41.36	42.25	40.53	40.76	785036	40.76	down	down	correct
SAIA.US	Saia Inc	20200507	95.78	96.52	92.43	93.35	205377	93.35	down	down	correct
SAL.US	Salisbury Bancorp Inc	20200507	34.89	36	34.89	35.75	4409	34.0281	up	up	correct
SALM.US	Salem Media Group Inc	20200507	0.76	0.804	0.76	0.7999	43000	0.7999	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20200507	10.21	10.5685	9.97	10.14	15968	9.3782	down	down	correct
SANM.US	Sanmina Corporation	20200507	27.29	27.42	26.66	26.96	323999	26.96	down	down	correct
SANW.US	S&W Seed Company	20200507	1.84	1.92	1.84	1.86	23460	1.86	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20200507	22.99	23.41	22.42	22.54	155457	21.0883	down	up	incorrect
SATS.US	EchoStar Corporation	20200507	30.06	30.06	28.75	29.44	767180	29.44	down	down	correct
SAVA.US	Cassava Sciences Inc	20200507	7.8	8.15	7.62	7.81	689909	7.81	up	up	correct
SBAC.US	SBA Communications Corporation	20200507	290.59	292.95	284.52	286.13	874611	282.6129	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20200507	20.01	20.56	19.59	19.97	215022	19.737	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20200507	0.88	0.88	0.86	0.88	11200	0.88
SBFG.US	SB Financial Group Inc	20200507	14.33	15.15	14.33	15.0221	11034	14.4575	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20200507	16.33	16.66	15.83	16.06	1721839	15.2209	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20200507	4.88	5.05	4.7358	4.9	362957	4.2676	up	up	correct
SBNY.US	Signature Bank	20200507	102.52	106.16	99.85	100.2	912466	97.9768	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20200507	11.85	12.43	11.39	11.54	2526559	10.0593	down	down	correct
SBSI.US	Southside Bancshares Inc	20200507	29.38	29.47	28	28.04	336065	26.1568	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20200507	3.12	3.27	3.11	3.25	28882	3.25	up	down	incorrect
SBUX.US	Starbucks Corporation	20200507	73.81	76.03	73.37	76	13369310	74.0106	up	down	incorrect
SCHL.US	Scholastic Corporation	20200507	27.2	27.72	26.77	26.95	95673	26.0656	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20200507	14.79	15.275	14.28	15.19	128175	14.4668	up	up	correct
SCKT.US	Socket Mobile Inc	20200507	1.05	1.14	1.05	1.1047	2083	1.1047	up	up	correct
SCOA.US	Scion Tech Growth I	20200507	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20200507	2.62	2.84	2.6	2.84	327604	2.84	up	up	correct
SCPH.US	scPharmaceuticals Inc	20200507	10.47	11	10.3196	10.49	49820	10.49	up	up	correct
SCPL.US	SciPlay Corporation	20200507	11.78	12.16	11.62	11.88	530637	11.88	up	up	correct
SCR.US	Score Media and Gaming Inc	20200507	0.38	0.39	0.38	0.39	26500	0.39	up	up	correct
SCSC.US	ScanSource Inc	20200507	24.39	25.33	23.86	25.25	99216	25.25	up	up	correct
SCVL.US	Shoe Carnival Inc	20200507	20.86	22.71	20.82	21.95	318302	10.8179	up	up	correct
SCVX.US	UN	20200507	9.8	9.9	9.8	9.9	25772	9.504	up	up	correct
SCWX.US	SecureWorks Corp	20200507	11.51	12.16	11.45	12.01	107014	12.01	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20200507	0.8817	0.9063	0.86	0.8942	76837	8.942	up	down	incorrect
SDC.US	SmileDirectClub Inc	20200507	7.84	7.88	7.38	7.56	8891675	7.56	down	up	incorrect
SDGR.US	Schrödinger Inc	20200507	48.76	51.27	48.4545	50	822090	50	up	up	correct
SEAC.US	SeaChange International Inc	20200507	2.79	2.8	2.74	2.77	153002	2.77	down	down	correct
SECO.US	Secoo Holding Limited	20200507	2.86	2.875	2.6	2.61	181242	2.61	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20200507	109.25	116.88	105	109.74	3797043	109.74	up	up	correct
SEED.US	Origin Agritech Limited	20200507	3.42	3.55	3.35	3.36	5041	3.36	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20200507	0.58	0.623	0.5747	0.59	884879	0.59	up	down	incorrect
SEIC.US	SEI Investments Company	20200507	50.1	51.11	50.1	50.53	734901	49.26	up	up	correct
SELB.US	Selecta Biosciences Inc	20200507	3.1	3.14	2.78	3	556756	3	down	down	correct
SELF.US	Global Self Storage Inc	20200507	3.765	3.82	3.71	3.73	4154	3.3855	down	down	correct
SENEA.US	Seneca Foods Corporation	20200507	35.49	37.52	34.59	37.12	56049	37.12	up	down	incorrect
SESN.US	Sesen Bio Inc	20200507	0.7	0.73	0.6361	0.715	2768009	0.715	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20200507	25.5	25.97	25.5	25.5	976	24.7098
SFBS.US	ServisFirst Bancshares Inc	20200507	33.05	33.41	31.86	32.17	193331	31.4084	down	down	correct
SFET.US	Safe	20200507	1.15	1.22	1.12	1.15	1110526	1.15
SFIX.US	Stitch Fix Inc	20200507	16.44	16.765	16.17	16.61	2665584	16.61	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20200507	24.06	24.545	22.98	24.24	5283318	24.24	up	down	incorrect
SFNC.US	Simmons First National Corporation	20200507	16.77	17.185	16.55	16.64	508845	15.7819	down	down	correct
SFST.US	Southern First Bancshares Inc	20200507	26.81	27.52	26.06	26.36	24464	26.36	down	down	correct
SGA.US	Saga Communications Inc	20200507	26.26	26.58	26	26.58	4132	25.5019	up	up	correct
SGBX.US	SG Blocks Inc	20200507	2.6	2.6	2.35	2.37	2427709	2.37	down	down	correct
SGC.US	Superior Group of Companies Inc	20200507	8.78	9.28	8.78	9.26	33023	8.9714	up	up	correct
SGEN.US	Seagen Inc	20200507	168	168	163.05	163.26	1306975	163.26	down	down	correct
SGH.US	SMART Global Holdings Inc	20200507	24.77	25.19	24.41	25.1	104395	25.1	up	up	correct
SGLB.US	Sigma Labs Inc	20200507	2.26	2.45	2.22	2.39	331935	2.39	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20200507	0.0949	0.1	0.0906	0.0999	6058	0.0999	up	up	correct
SGMA.US	SigmaTron International Inc	20200507	3.2	3.2	2.92	2.95	1646	2.95	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20200507	1.06	1.06	1.06	1.06	0	1.06
SGMO.US	Sangamo Therapeutics Inc	20200507	8.8	8.8	8.33	8.4	1691929	8.4	down	down	correct
SGMS.US	Scientific Games Corporation	20200507	11.36	12.32	11.3501	12.19	2032226	12.19	up	up	correct
SGOC.US	SGOCO Group Ltd	20200507	0.9114	0.9114	0.9114	0.9114	2066	0.9114
SGRP.US	SPAR Group Inc	20200507	0.72	0.7599	0.72	0.75	47740	0.75	up	up	correct
SGRY.US	Surgery Partners Inc	20200507	10.85	11.145	10.04	10.12	805424	10.12	down	down	correct
SHBI.US	Shore Bancshares Inc	20200507	9.36	9.52	9.11	9.22	17502	8.6581	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20200507	44.98	47.34	44.95	47.08	165027	29.3371	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20200507	0.1325	0.145	0.1302	0.139	3582190	2.224	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20200507	0.0118	0.0118	0.005	0.0114	147179	0.0114	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20200507	0.021	0.021	0.0178	0.0199	51389	0.0199	down	up	incorrect
SHOO.US	Steven Madden Ltd	20200507	22.49	23.15	22.49	22.76	554770	22.4375	up	down	incorrect
SHPW.US	WT	20200507	0.225	0.225	0.225	0.225	222	0.225
SHYF.US	The Shyft Group Inc	20200507	14	16.24	14	16.01	720966	15.8815	up	up	correct
SIBN.US	SI	20200507	16.57	17.48	16.18	17.26	120259	17.26	up	up	correct
SIEB.US	Siebert Financial Corp	20200507	6.92	7.2	6.84	6.97	16620	6.97	up	up	correct
SIEN.US	Sientra Inc	20200507	2.3	2.37	2.17	2.18	1301748	2.18	down	down	correct
SIFY.US	Sify Technologies Limited	20200507	0.9723	0.98	0.9159	0.9499	17168	0.9499	down	down	correct
SIGA.US	SIGA Technologies Inc	20200507	5.97	5.98	5.5	5.71	271802	5.71	down	down	correct
SIGI.US	Selective Insurance Group Inc	20200507	45.86	47.33	45.4	46.17	388422	44.9378	up	up	correct
SILC.US	Silicom Ltd	20200507	32.19	33.49	32.19	33.04	22320	33.04	up	up	correct
SILK.US	Silk Road Medical Inc	20200507	37.66	39.25	37.12	38.9	2290198	38.9	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20200507	42.73	43.28	42.39	43.18	139348	41.4611	up	up	correct
SINO.US	Sino	20200507	0.375	0.41	0.3535	0.396	43376	1.98	up	up	correct
SINT.US	Sintx Technologies Inc	20200507	0.7087	0.73	0.67	0.7131	1189146	0.7131	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20200507	3.34	3.42	3.05	3.07	386807	3.07	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20200507	5.64	5.71	5.5	5.52	36647057	5.4364	down	down	correct
SISI.US	Shineco Inc	20200507	0.417	0.46	0.4022	0.4251	175704	0.4251	up	up	correct
SITM.US	SiTime Corporation	20200507	23.37	26.97	23.0001	25.1	191794	25.1	up	up	correct
SIVB.US	SVB Financial Group	20200507	181.77	191.075	181.77	183.64	447901	183.64	up	up	correct
SIVBP.US	SVB Financial Group	20200507	24.38	24.73	24.38	24.54	42800	22.7825	up	up	correct
SKYW.US	SkyWest Inc	20200507	24.2	24.96	23.9	24.07	907895	24.07	down	down	correct
SLAB.US	Silicon Laboratories Inc	20200507	98.12	98.8	95.59	96.15	190968	96.15	down	down	correct
SLDB.US	Solid Biosciences Inc	20200507	2.86	2.89	2.43	2.45	654538	2.45	down	down	correct
SLGG.US	Super League Gaming Inc	20200507	2.85	2.9	2.65	2.78	91681	2.78	down	down	correct
SLGL.US	Sol	20200507	8.69	8.9	8.36	8.89	12208	8.89	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20200507	33.46	33.9	33.15	33.61	421176	32.8334	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20200507	0.1069	0.107	0.0926	0.106	131479	0.53	down	down	correct
SLM.US	SLM Corporation	20200507	7.99	8.13	7.82	7.85	3239413	7.6826	down	down	correct
SLMBP.US	SLM Corporation	20200507	37.23	38	37.23	37.4	1178	34.7138	up	up	correct
SLNH.US	Soluna Holdings Inc	20200507	0.55	0.65	0.55	0.62	8000	0.62	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20200507	3.53	3.64	3.4	3.44	218176	3.44	down	down	correct
SLP.US	Simulations Plus Inc	20200507	38.75	39.61	37.4927	39.48	107703	39.2934	up	down	incorrect
SLRC.US	SLR Investment Corp	20200507	14.42	14.8883	14.4	14.61	195910	12.4802	up	down	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20200507	0.776	0.8	0.76	0.7821	146075	0.7821	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20200507	2.6	2.63	2.5201	2.63	78289	2.63	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20200507	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20200507	22.14	22.56	22.12	22.27	11941	21.5076	up	up	correct
SMBK.US	SmartFinancial Inc	20200507	13.79	13.97	13.35	13.64	34629	13.4111	down	down	correct
SMCI.US	Super Micro Computer Inc	20200507	22.3	22.89	21.92	22.38	552665	22.38	up	up	correct
SMED.US	Sharps Compliance Corp	20200507	6.37	6.689	6.15	6.24	215215	6.24	down	up	incorrect
SMID.US	Smith	20200507	4.99	4.99	4.99	4.99	0	4.99
SMIT.US	Schmitt Industries Inc	20200507	2.87	2.91	2.87	2.87	4785	2.87
SMLR.US	Semler Scientific Inc. Common Stock	20200507	45	45.6	42.21	44.22	6100	44.22	down	down	correct
SMMF.US	Summit Financial Group Inc	20200507	16.11	16.41	15.3	15.5	46771	14.6239	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20200507	3.1	3.41	3.02	3.26	182766	3.26	up	up	correct
SMPL.US	The Simply Good Foods Company	20200507	18.59	18.99	18.4	18.77	923960	18.77	up	up	correct
SMSI.US	Smith Micro Software Inc	20200507	4.6	4.6	4.16	4.39	2129495	4.39	down	up	incorrect
SMTC.US	Semtech Corporation	20200507	43.95	44.66	43.11	44.28	290188	44.28	up	up	correct
SMTI.US	Sanara MedTech Inc	20200507	12.5	12.5	12.5	12.5	103	12.5
SNBR.US	Sleep Number Corporation	20200507	29.53	31.05	29.255	30.58	475666	30.58	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20200507	2.94	3.04	2.8	2.87	398043	2.87	down	down	correct
SND.US	Smart Sand Inc	20200507	0.7611	0.8181	0.7522	0.8097	121811	0.8097	up	up	correct
SNDL.US	Sundial Growers Inc	20200507	0.5772	0.58	0.5	0.5152	747569	0.5152	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20200507	18.5	19.11	18	18.01	486191	18.01	down	down	correct
SNES.US	SenesTech Inc	20200507	2.02	2.3425	1.97	2.02	217920	2.02
SNEX.US	StoneX Group Inc	20200507	38.81	41.99	38.81	41.19	182323	41.19	up	up	correct
SNFCA.US	Security National Financial Corporation	20200507	5.562	5.6	5.3854	5.5122	15553	5.2497	down	down	correct
SNGX.US	Soligenix Inc	20200507	1.65	1.66	1.58	1.61	272326	1.61	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20200507	0.38	0.38	0.38	0.38	3290	0.38
SNOA.US	Sonoma Pharmaceuticals Inc	20200507	5.08	5.24	4.85	5.24	1896	5.24	up	up	correct
SNPS.US	Synopsys Inc	20200507	158	160.065	157.28	158.94	827123	158.94	up	up	correct
SNT.US	Senstar Technologies Ltd.	20200507	2.87	2.96	2.86	2.92	16235	1.5991	up	up	correct
SNY.US	Sanofi	20200507	48.74	49.19	48.125	48.4	1649006	46.6385	down	down	correct
SOHO.US	Sotherly Hotels Inc	20200507	1.86	1.9	1.82	1.82	134773	1.82	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20200507	7.1	7.1	7.02	7.0235	1555	7.0235	down	down	correct
SOHON.US	Sotherly Hotels Inc	20200507	7	7.244	7	7.17	2903	7.17	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20200507	6.705	6.97	6.5301	6.67	11347	6.67	down	up	incorrect
SOHU.US	Sohu.com Limited	20200507	7.46	8.09	7.39	7.81	564692	7.81	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20200507	1	1	0.985	0.9998	278059	0.9998	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20200507	0.36	0.39	0.3302	0.36	27512	0.36
SOLY.US	Soliton Inc	20200507	8.86	9.15	8.8101	9.1	40988	9.1	up	up	correct
SONM.US	Sonim Technologies Inc	20200507	1	1.07	0.93	0.9361	69655	9.361	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20200507	4.55	4.9	4.44	4.65	752044	4.65	up	down	incorrect
SONO.US	Sonos Inc	20200507	9.34	10.04	9.2	9.56	2262377	9.56	up	up	correct
SOTK.US	Sono	20200507	2.25	2.25	2.25	2.25	800	2.25
SP.US	SP Plus Corporation	20200507	18.77	21.07	18.77	20.2	264143	20.2	up	up	correct
SPCB.US	SuperCom Ltd	20200507	1.24	1.29	1.17	1.23	973957	1.23	down	down	correct
SPFI.US	South Plains Financial Inc	20200507	12.23	12.496	11.85	12.11	11300	11.8865	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20200507	0.9	0.97	0.9	0.9026	275235	0.9026	up	up	correct
SPLK.US	Splunk Inc	20200507	147.56	152.08	146.7002	150.63	1737832	150.63	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20200507	10.08	10.81	9.99	10.28	101628	10.28	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20200507	24.6	25.15	24.44	24.47	85055	24.0526	down	down	correct
SPOK.US	Spok Holdings Inc	20200507	11.09	11.09	10.52	10.98	70194	10.069	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20200507	2.94	2.96	2.82	2.89	797763	2.89	down	down	correct
SPRO.US	Spero Therapeutics Inc	20200507	12.24	12.44	11.95	12.18	180133	12.18	down	down	correct
SPSC.US	SPS Commerce Inc	20200507	57.41	60.22	57.31	59.69	399172	59.69	up	up	correct
SPT.US	Sprout Social Inc	20200507	21.48	22.49	19.75	21.7	616777	21.7	up	down	incorrect
SPTN.US	SpartanNash Company	20200507	16.14	16.29	15.87	16.06	269048	15.0168	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20200507	7.49	7.49	7.19	7.3	486595	7.3	down	down	correct
SPWR.US	SunPower Corporation	20200507	7.5483	7.6283	7.1734	7.2584	3149574	4.7534	down	down	correct
SQBG.US	Sequential Brands Group Inc	20200507	0.279	0.291	0.2501	0.2754	69437	11.016	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20200507	11.2	11.6	10	11.2	69188	11.2
SRAX.US	SRAX Inc	20200507	2.14	2.14	1.8	1.97	56919	1.97	down	down	correct
SRCE.US	1st Source Corporation	20200507	31.58	31.77	30.78	30.97	60344	29.6416	down	down	correct
SRCL.US	Stericycle Inc	20200507	47.35	51.21	46.2041	50.79	1190728	50.79	up	up	correct
SRDX.US	Surmodics Inc	20200507	36.04	36.27	35.34	35.85	39627	35.85	down	up	incorrect
SREV.US	ServiceSource International Inc	20200507	1.08	1.13	1.07	1.09	290679	1.09	up	up	correct
SRGA.US	Surgalign Holdings Inc	20200507	2.28	2.36	2.2	2.24	477405	2.24	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20200507	2.5	2.53	2.35	2.41	2543881	2.41	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20200507	121.21	127.36	121.0438	123.61	1145860	123.61	up	up	correct
SRRA.US	Sierra Oncology Inc	20200507	12.5	12.805	12.11	12.16	12116	12.16	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20200507	7.85	7.85	7.85	7.85	0	39.1011
SRRK.US	Scholar Rock Holding Corporation	20200507	16.86	16.88	15.11	15.58	63421	15.58	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20200507	2.51	2.66	2.44	2.44	16736	2.44	down	up	incorrect
SSB.US	South State Corporation	20200507	50.08	52.795	50.08	50.82	239246	48.9128	up	up	correct
SSBI.US	Summit State Bank	20200507	9.8899	9.8899	9.27	9.595	1808	8.1933	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20200507	1.3595	1.39	1.3394	1.365	21639	1.365	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20200507	57.26	57.82	56.615	57.3	2840160	56.4156	up	up	correct
SSNT.US	SilverSun Technologies Inc	20200507	2.19	2.19	2.09	2.18	1507	1.8512	down	up	incorrect
SSP.US	The E.W. Scripps Company	20200507	7.46	8.38	7.39	8.22	502794	8.1046	up	up	correct
SSRM.US	SSR Mining Inc	20200507	18.2	18.43	17.66	18.275	2505405	18.0495	up	up	correct
SSSS.US	SuRo Capital Corp	20200507	6.21	6.37	6.2	6.3	34400	3.5232	up	up	correct
SSTI.US	ShotSpotter Inc	20200507	29.95	32	28.7934	29.13	101765	29.13	down	down	correct
SSYS.US	Stratasys Ltd	20200507	18.08	18.33	16.85	16.88	621605	16.88	down	down	correct
STAA.US	STAAR Surgical Company	20200507	37.98	38.8799	37.25	37.43	499752	37.43	down	down	correct
STAB.US	Statera Biopharma Inc	20200507	1.73	1.73	1.64	1.67	33900	1.67	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20200507	0.51	0.5822	0.501	0.5499	8592	3.2994	up	down	incorrect
STBA.US	S&T Bancorp Inc	20200507	24.12	24.53	23.66	23.77	201512	22.0219	down	up	incorrect
STCN.US	Steel Connect Inc	20200507	0.634	0.64	0.62	0.63	43250	0.63	down	down	correct
STFC.US	State Auto Financial Corporation	20200507	20.99	21.79	20.85	21.06	89797	20.3993	up	up	correct
STGW.US	MDC Partners Inc	20200507	1.2	1.24	1.17	1.23	126636	1.23	up	down	incorrect
STIM.US	Neuronetics Inc	20200507	2.25	2.27	2.15	2.15	172458	2.15	down	down	correct
STKL.US	SunOpta Inc	20200507	2.84	3.23	2.77	3.05	706664	3.05	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20200507	1.52	1.59	1.452	1.48	135150	1.48	down	down	correct
STLD.US	Steel Dynamics Inc	20200507	24.33	24.79	23.985	24.13	1660895	23.2058	down	down	correct
STND.US	Standard AVB Financial Corp	20200507	23.505	23.53	23.505	23.53	1206	22.5919	up	up	correct
STNE.US	StoneCo Ltd	20200507	27.71	28.44	26.79	26.99	4275230	26.99	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20200507	22.18	22.36	21.56	21.91	44812	21.91	down	down	correct
STRA.US	Strategic Education Inc	20200507	165.445	170.65	159.81	166.5	170263	160.07	up	up	correct
STRL.US	Sterling Construction Company Inc	20200507	8.35	8.65	8.17	8.46	287190	8.46	up	up	correct
STRM.US	Streamline Health Solutions Inc	20200507	0.95	0.97	0.95	0.97	41483	0.97	up	up	correct
STRO.US	Sutro Biopharma Inc	20200507	9.74	9.98	9.42	9.62	26240	9.62	down	down	correct
STRR.US	Star Equity Holdings Inc	20200507	2.89	2.94	2.76	2.8	31863	2.8	down	down	correct
STRRP.US	Star Equity Holdings Inc	20200507	5.72	5.72	5.72	5.72	0	4.587
STRS.US	Stratus Properties Inc	20200507	16.3	16.82	16.3	16.6	3703	16.6	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20200507	20.59	20.59	18.14	19.43	25399	19.43	down	down	correct
STX.US	Seagate Technology Holdings plc	20200507	48.16	48.81	47.92	48.72	2571028	45.5218	up	down	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20200507	10.14	10.44	9.95	10.29	26292	10.004	up	up	correct
SUMO.US	Sumo Logic Inc	20200507	183	189	181.75	185.5	252253	185.5	up	up	correct
SUMR.US	Summer Infant Inc	20200507	3.38	3.6	3.38	3.51	4275	3.51	up	up	correct
SUNS.US	SLR Senior Investment Corp	20200507	11.7	11.94	11.04	11.33	88209	9.8907	down	up	incorrect
SUNW.US	Sunworks Inc	20200507	0.53	0.54	0.4001	0.43	2081463	0.43	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20200507	23.67	24.69	23.3	23.33	738304	23.33	down	down	correct
SURF.US	Surface Oncology Inc	20200507	2.85	2.98	2.45	2.45	107449	2.45	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20200507	0.2938	0.325	0.2915	0.315	134233	15.75	up	up	correct
SVBI.US	Severn Bancorp Inc	20200507	6.3584	6.3584	5.99	6.15	10169	5.959	down	down	correct
SVC.US	Service Properties Trust	20200507	6	6.35	5.93	6.26	3955041	6.2273	up	down	incorrect
SVRA.US	Savara Inc	20200507	2.46	2.58	2.34	2.55	212913	2.55	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20200507	3.43	3.57	3.43	3.51	5648	3.51	up	down	incorrect
SWAV.US	ShockWave Medical Inc	20200507	39.84	40	38.815	39.68	163499	39.68	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20200507	7.3789	7.402	6.8486	7.133	1525553	6.9958	down	up	incorrect
SWIR.US	Sierra Wireless Inc	20200507	9.31	9.83	9.17	9.21	559314	9.21	down	down	correct
SWKH.US	SWK Holdings Corporation	20200507	11.955	12.7	11.95	12.4	13586	12.4	up	up	correct
SWKS.US	Skyworks Solutions Inc	20200507	107.467	108.29	105.78	106.19	1565044	103.7576	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20200507	30.57	34.215	29.41	31.63	160100	31.63	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20200507	2.144	2.144	1.972	2.056	709625	2.056	down	down	correct
SY.US	So	20200507	10.27	10.51	10.08	10.17	112306	10.17	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20200507	30.9	31.1	30.07	30.27	71286	29.0465	down	up	incorrect
SYBX.US	Synlogic Inc	20200507	2.11	2.32	2.11	2.24	401256	2.24	up	down	incorrect
SYNA.US	Synaptics Incorporated	20200507	67.59	69.4929	65.82	69.01	722445	69.01	up	up	correct
SYNC.US	Synacor Inc	20200507	1.2	1.38	1.11	1.15	371955	1.15	down	down	correct
SYNH.US	Syneos Health Inc	20200507	54.53	56.26	54.06	56.06	391603	56.06	up	up	correct
SYNL.US	Synalloy Corporation	20200507	7.75	8.155	7.535	8.09	28666	8.09	up	up	correct
SYPR.US	Sypris Solutions Inc	20200507	0.68	0.7395	0.68	0.7211	12861	0.7211	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20200507	9.4	9.4501	8.42	8.77	384431	8.77	down	down	correct
TA.US	TravelCenters of America Inc	20200507	8.84	9.49	8.64	9.37	151856	9.37	up	up	correct
TACO.US	Del Taco Restaurants Inc	20200507	5.33	5.59	5.33	5.53	526674	5.4345	up	up	correct
TACT.US	TransAct Technologies Incorporated	20200507	4.14	4.2887	4.14	4.16	8646	4.16	up	up	correct
TAIT.US	Taitron Components Incorporated	20200507	2.67	2.7	2.57	2.61	18947	2.4099	down	down	correct
TANH.US	Tantech Holdings Ltd	20200507	1	1	0.97	0.99	12633	0.99	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20200507	21.35	22.25	21.01	21.35	21928	18.9699
TANNL.US	TravelCenters of America LLC SR NT	20200507	21.99	21.99	21.01	21.2	4257	18.4242	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20200507	20.75	21	20.75	20.9999	5939	18.6746	up	up	correct
TAOP.US	Taoping Inc	20200507	0.38	0.38	0.3562	0.3732	7425	2.2389	down	down	correct
TARA.US	Protara Therapeutics Inc	20200507	26.425	26.5	25.42	25.88	6252	25.88	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20200507	2.85	3.44	2.8	3.42	1463624	3.1035	up	up	correct
TATT.US	TAT Technologies Ltd	20200507	3.87	3.87	3.8059	3.81	1423	3.81	down	down	correct
TAYD.US	Taylor Devices Inc	20200507	10.01	10.15	10.01	10.15	885	10.15	up	up	correct
TBBK.US	The Bancorp Inc	20200507	6.66	6.84	6.58	6.66	286032	6.66
TBK.US	Triumph Bancorp Inc	20200507	24.15	25.12	23.8	24.55	173176	24.55	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20200507	1.31	1.33	1.27	1.33	1706980	1.33	up	down	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20200507	0.0326	0.0399	0.0326	0.0328	14291	0.0328	up	up	correct
TBNK.US	Territorial Bancorp Inc	20200507	24.41	24.71	24.09	24.42	16065	22.6688	up	up	correct
TBPH.US	Theravance Biopharma Inc	20200507	28.07	28.605	26.74	27.03	270766	27.03	down	up	incorrect
TC.US	TuanChe ADR	20200507	1.48	1.55	1.44	1.52	2610	6.08	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20200507	25.29	26.92	25.18	25.66	989890	25.66	up	up	correct
TCBK.US	TriCo Bancshares	20200507	27.94	28.34	27	27.1	125216	25.9257	down	down	correct
TCCO.US	Technical Communications Corporation	20200507	2.5	2.5	2.4	2.48	3469	2.48	down	down	correct
TCDA.US	Tricida Inc	20200507	28.88	30.24	28.405	29.25	144183	29.25	up	down	incorrect
TCFC.US	The Community Financial Corporation	20200507	22.84	22.84	21.5	22.3	9762	21.76	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20200507	48.45	48.83	47.29	48.62	152807	48.62	up	up	correct
TCOM.US	Trip.com Group Limited	20200507	24.61	24.83	24.37	24.81	3665947	24.81	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20200507	1.91	1.99	1.8301	1.87	74779	1.87	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20200507	8.15	8.46	8	8.22	321261	6.8986	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20200507	9.66	10.24	9.6	10.04	54549	10.04	up	up	correct
TCX.US	Tucows Inc	20200507	53.27	54.64	52.57	53.85	40300	53.85	up	up	correct
TDAC.US	Trident Acquisitions Corp	20200507	10.63	10.83	10.63	10.83	110744	10.83	up	up	correct
TDW.US	WT	20200507	0.26	0.26	0.26	0.26	328	0.0664
TEAM.US	Atlassian Corporation Plc	20200507	174.98	180.6441	174.405	179.78	2260287	179.78	up	up	correct
TECH.US	Bio	20200507	264.63	266.32	254.85	263.5	315921	261.8055	down	down	correct
TECTP.US	Tectonic Financial Inc	20200507	9.25	9.25	9.25	9.25	200	8.0163
TEDU.US	Tarena International Inc	20200507	3.26	3.5	3.17	3.18	80092	15.9	down	down	correct
TELA.US	TELA Bio Inc	20200507	12.31	12.94	12.31	12.51	12761	12.51	up	down	incorrect
TELL.US	Tellurian Inc	20200507	1.23	1.25	1.18	1.24	2672268	1.24	up	up	correct
TENB.US	Tenable Holdings Inc	20200507	27.42	28.16	27.265	28.01	826053	28.01	up	up	correct
TENX.US	Tenax Therapeutics Inc	20200507	0.6197	0.68	0.6197	0.68	226171	0.68	up	up	correct
TER.US	Teradyne Inc	20200507	61.36	62.64	61.36	62.43	2482217	62.0179	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20200507	5.6	5.98	5.6	5.92	45514	5.92	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20200507	4.78	5.1769	4.705	4.92	54952	4.92	up	up	correct
TFSL.US	TFS Financial Corporation	20200507	14.36	14.59	14.21	14.29	454257	12.8357	down	down	correct
TGA.US	TransGlobe Energy Corporation	20200507	0.55	0.5895	0.54	0.5458	70459	0.5108	down	down	correct
TGLS.US	Tecnoglass Inc	20200507	4.05	4.06	3.9	3.96	146867	3.8862	down	down	correct
TGTX.US	TG Therapeutics Inc	20200507	18.9366	19.2053	17.62	18.64	3197852	18.64	down	down	correct
TH.US	Target Hospitality Corp	20200507	1.69	1.81	1.65	1.68	65748	1.68	down	down	correct
THFF.US	First Financial Corporation	20200507	32.22	32.43	31.58	32.05	38933	30.8077	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20200507	0.31	0.31	0.31	0.31	0	0.31
THMO.US	ThermoGenesis Holdings Inc	20200507	11.15	11.225	10.1207	10.15	673050	10.15	down	down	correct
THRM.US	Gentherm Incorporated	20200507	37.62	38	35.47	36.9	235491	36.9	down	down	correct
THTX.US	Theratechnologies Inc	20200507	2.36	2.36	2.2	2.26	92109	2.26	down	up	incorrect
THWWW.US	Target Hospitality Corp	20200507	0.2175	0.2175	0.2175	0.2175	100	0.2175
TIGO.US	Millicom International Cellular S.A	20200507	23.25	23.97	22.9	23.7	232070	23.7	up	up	correct
TIGR.US	UP Fintech Holding Limited	20200507	2.8	2.89	2.7	2.72	122500	2.72	down	up	incorrect
TILE.US	Interface Inc	20200507	8.7	8.97	8.46	8.58	396535	8.525	down	up	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20200507	29.89	29.89	29.89	29.89	0	27.605
TIPPX.US	Total Income + Real Estate Fund CL C	20200507	28.78	28.78	28.78	28.78	0	26.1812
TIPRX.US	Totl In Rl Est A	20200507	30.11	30.11	30.11	30.11	0	27.8153
TIPT.US	Tiptree Inc	20200507	6.09	6.44	5.97	6.04	46417	5.827	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20200507	30.63	30.63	30.63	30.63	0	28.3105
TITN.US	Titan Machinery Inc	20200507	9.04	9.14	8.64	8.72	80557	8.72	down	down	correct
TLF.US	Tandy Leather Factory Inc	20200507	13.61	13.68	13.61	13.68	1680	13.3203	up	up	correct
TLGT.US	Teligent Inc	20200507	0.44	0.4868	0.431	0.4849	16897	4.849	up	up	correct
TLMD.US	SOC Telemed Inc	20200507	9.8	9.8	9.8	9.8	0	9.8
TLRY.US	Tilray Inc	20200507	7.47	8.09	7.35	7.61	7032685	7.61	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20200507	3.78	3.82	3.21	3.64	190524	1.456	down	down	correct
TMDI.US	Titan Medical Inc	20200507	0.242	0.2646	0.2159	0.2405	5255351	0.2405	down	down	correct
TMDX.US	TransMedics Group Inc	20200507	16.57	18.23	15.39	15.7	97854	15.7	down	down	correct
TMUS.US	T	20200507	90.35	95.4	90.2324	95.29	10444458	95.29	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20200507	88	90.28	86.91	89.61	1224651	89.61	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20200507	1530	1530	1470	1520	36170	1520	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20200507	0.81	0.843	0.692	0.7068	19332330	0.7068	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20200507	0.5	0.569	0.49	0.5522	111690	4.4176	up	up	correct
TOPS.US	Top Ships Inc	20200507	0.195	0.215	0.19	0.2035	27913775	5.0875	up	up	correct
TOUR.US	Tuniu Corporation	20200507	0.7522	0.7998	0.7522	0.79	165983	0.79	up	up	correct
TOWN.US	TowneBank	20200507	17.95	18.34	17.56	17.71	194028	16.8872	down	down	correct
TPIC.US	TPI Composites Inc	20200507	17	17.09	16.52	16.78	379224	16.78	down	down	correct
TPST.US	Tempest Therapeutics Inc	20200507	1.65	1.735	1.61	1.69	43632	25.35	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20200507	53.25	54.19	51.56	52.85	228347	52.85	down	down	correct
TREE.US	LendingTree Inc	20200507	232.39	238.71	230.5	233.6	290941	233.6	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20200507	60.62	65.14	59.24	62.07	528444	62.07	up	down	incorrect
TRIB.US	Trinity Biotech plc	20200507	1.42	1.56	1.38	1.47	278218	1.47	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20200507	5.4	6	5.2	5.74	2281561	5.74	up	up	correct
TRIP.US	TripAdvisor Inc	20200507	18.55	18.92	18.31	18.72	3546969	18.72	up	up	correct
TRMB.US	Trimble Inc	20200507	33.45	36.98	32.49	36.45	1751218	36.45	up	down	incorrect
TRMD.US	TORM plc	20200507	7.87	8.09	7.79	7.81	68227	7.0363	down	down	correct
TRMK.US	Trustmark Corporation	20200507	24.03	24.34	23.52	23.62	192495	22.3149	down	down	correct
TRNS.US	Transcat Inc	20200507	28.15	29.76	27.4	27.42	13436	27.42	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20200507	0.0013	0.0016	0.001	0.0013	11943	0.26
TROO.US	TROOPS Inc	20200507	0.91	0.91	0.91	0.91	2100	0.91
TROW.US	T. Rowe Price Group Inc	20200507	109.67	112.06	109.405	111.34	993027	106.6281	up	up	correct
TRS.US	TriMas Corporation	20200507	22.27	22.46	21.77	22.02	268734	21.9938	down	down	correct
TRST.US	TrustCo Bank Corp NY	20200507	5.91	5.95	5.66	5.67	557152	26.3506	down	down	correct
TRUE.US	TrueCar Inc	20200507	3.03	3.49	2.85	3.31	1997967	3.31	up	up	correct
TRUP.US	Trupanion Inc	20200507	29.23	30.04	29.15	29.53	346782	29.53	up	up	correct
TRVG.US	trivago N.V	20200507	1.62	1.6913	1.59	1.61	147062	1.61	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20200507	2.6	2.7112	2.6	2.665	24163	2.665	up	down	incorrect
TRVN.US	Trevena Inc	20200507	0.8809	0.9569	0.8809	0.9276	1587956	0.9276	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20200507	23	23.8	23	23.5	326400	17.0788	up	up	correct
TSBK.US	Timberland Bancorp Inc	20200507	17.06	17.5796	16.6	16.76	10444	15.6457	down	down	correct
TSC.US	TriState Capital Holdings Inc	20200507	13.13	13.77	13.03	13.25	137126	13.25	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20200507	24.48	25.5	24	25.5	4846	22.6923	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20200507	21.898	22.245	21.77	22.001	3900	19.7001	up	down	incorrect
TSCO.US	Tractor Supply Company	20200507	106.06	107.46	104.98	105.17	1145000	103.1181	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20200507	19.1	19.74	19	19.51	359302	19.51	up	up	correct
TSIFX.US	TSIFX	20200507	9.36	9.36	9.36	9.36	0	8.8377
TSLA.US	Tesla Inc	20200507	777.21	796.4001	772.35	780.04	57638449	156.008	up	up	correct
TTCF.US	Tattooed Chef Inc	20200507	10.38	10.43	10.38	10.41	36060	10.41	up	up	correct
TTD.US	The Trade Desk Inc	20200507	321.5	327.3475	313.01	322.5	3068618	32.25	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20200507	39.24	39.85	38.33	38.42	191959	36.7785	down	up	incorrect
TTEK.US	Tetra Tech Inc	20200507	71.19	72.32	69.88	70.43	277117	69.6553	down	down	correct
TTGT.US	TechTarget Inc	20200507	25.1	26.65	24.85	25.14	342649	25.14	up	up	correct
TTMI.US	TTM Technologies Inc	20200507	11.15	11.34	11.09	11.28	660200	11.28	up	down	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20200507	0.36	0.418	0.31	0.3188	2214148	9.564	down	down	correct
TTOO.US	T2 Biosystems Inc	20200507	0.53	0.53	0.49	0.513	3967277	0.513	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20200507	0.98	1.05	0.97	0.9702	41400	0.8943	down	down	correct
TTWO.US	Take	20200507	128.88	130.55	128.015	128.78	1442581	128.78	down	down	correct
TURN.US	180 Degree Capital Corp	20200507	1.66	1.68	1.57	1.68	191116	5.04	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20200507	0.855	1.24	0.82	1.15	1557408	1.15	up	up	correct
TVTX.US	Travere Therapeutics Inc	20200507	16.02	16.02	15.03	15.04	233141	15.04	down	down	correct
TVTY.US	Tivity Health Inc	20200507	10.83	12.5898	10.34	11.36	6939078	11.36	up	down	incorrect
TW.US	Tradeweb Markets Inc	20200507	55.92	56.8	53.89	55.25	643200	54.8203	down	down	correct
TWIN.US	Twin Disc Incorporated	20200507	6.55	6.55	6.19	6.29	24286	6.29	down	down	correct
TWNK.US	Hostess Brands Inc	20200507	11.43	11.52	11.19	11.32	1763930	11.32	down	down	correct
TWNKW.US	Hostess Brands Inc	20200507	0.695	0.75	0.68	0.7075	56456	0.7075	up	up	correct
TWOU.US	2U Inc	20200507	28.21	28.65	27.29	28.61	2497935	28.61	up	up	correct
TWST.US	Twist Bioscience Corporation	20200507	38.43	39.33	36.31	36.67	584478	36.67	down	down	correct
TXG.US	10x Genomics Inc	20200507	79.51	81.47	78.405	80.81	599343	80.81	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20200507	1.26	1.36	1.25	1.31	3406882	1.31	up	up	correct
TXN.US	Texas Instruments Incorporated	20200507	113.89	114.93	112.62	113.65	3610293	109.4922	down	down	correct
TXRH.US	Texas Roadhouse Inc	20200507	45.17	46.67	45.17	45.94	1553229	45.3521	up	down	incorrect
TYHT.US	Shineco Inc	20200507	0.417	0.46	0.4022	0.4251	175704	3.8259	up	up	correct
TYME.US	Tyme Technologies Inc	20200507	1.43	1.47	1.36	1.39	145112	1.39	down	down	correct
TZOO.US	Travelzoo	20200507	4.78	5.05	4.75	4.93	78281	4.93	up	up	correct
UAL.US	United Airlines Holdings Inc	20200507	22.96	24.45	22.4498	22.75	44179281	22.75	down	down	correct
UBCP.US	United Bancorp Inc	20200507	10.26	10.26	10.26	10.26	127	9.591
UBFO.US	United Security Bancshares	20200507	5.64	5.94	5.52	5.79	35058	5.2928	up	down	incorrect
UBSI.US	United Bankshares Inc	20200507	26.87	27.3759	26.1	26.22	761915	24.3176	down	down	correct
UBX.US	Unity Biotechnology Inc	20200507	6.81	7	6.4	6.79	377721	6.79	down	up	incorrect
UCBI.US	United Community Banks Inc	20200507	18.01	18.21	17.58	17.65	1332218	16.7845	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20200507	17.22	18.09	17.06	17.84	474901	17.84	up	up	correct
UEIC.US	Universal Electronics Inc	20200507	40.25	40.92	39.83	40.16	101598	40.16	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20200507	3.66	3.69	3.545	3.6	147462	3.6	down	down	correct
UFCS.US	United Fire Group Inc	20200507	25.56	26.85	25.11	26.54	69927	25.1534	up	up	correct
UFPI.US	UFP Industries Inc	20200507	41.52	41.685	40.78	40.89	259439	40.2507	down	down	correct
UFPT.US	UFP Technologies Inc	20200507	43.3	43.84	41.95	43.61	31386	43.61	up	up	correct
UG.US	United	20200507	14.5	15	14.15	14.81	6996	13.7489	up	down	incorrect
UHAL.US	AMERCO	20200507	282	287.3	280.6	283.68	58920	281.3721	up	up	correct
UIHC.US	United Insurance Holdings Corp	20200507	8.88	9.12	7.755	7.83	118992	7.2621	down	down	correct
ULBI.US	Ultralife Corporation	20200507	8.4	8.85	7.97	8.1	41812	8.1	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20200507	13.23	13.23	12.81	12.95	43147	12.6457	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20200507	222.28	226.76	221.365	222.16	662303	222.16	down	down	correct
UMBF.US	UMB Financial Corporation	20200507	45.56	46.745	44.79	45.12	237347	43.7868	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20200507	10.98	11.4	10.77	10.89	1802329	10.0703	down	down	correct
UNAM.US	Unico American Corporation	20200507	4.36	4.3678	4.36	4.3678	1209	4.3678	up	up	correct
UNB.US	Union Bankshares Inc	20200507	20.28	21.35	20.2492	20.94	6017	19.4642	up	up	correct
UNIQX.US	UNIQX	20200507	26.38	26.38	26.38	26.38	0	24.8967
UNIT.US	Uniti Group Inc	20200507	6.6	6.95	6.58	6.94	1306256	6.2961	up	up	correct
UNTY.US	Unity Bancorp Inc	20200507	14.31	14.31	13.35	13.55	66019	13.1305	down	down	correct
UONE.US	Urban One Inc	20200507	1.2133	1.2399	1.2133	1.2399	1475	1.2399	up	up	correct
UONEK.US	Urban One Inc	20200507	0.8373	0.868	0.71	0.788	5248	0.788	down	down	correct
UPLD.US	Upland Software Inc	20200507	30.55	32.31	30.2	32	384433	32	up	down	incorrect
UPWK.US	Upwork Inc	20200507	9	9.68	8.92	9.19	2688398	9.19	up	up	correct
URBN.US	Urban Outfitters Inc	20200507	16.52	17.27	16.32	16.65	967250	16.65	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20200507	23.67	24.29	22.77	23.61	258504	23.61	down	down	correct
USAK.US	USA Truck Inc	20200507	4.63	4.63	4.285	4.35	26902	4.35	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20200507	7.0068	7.0068	6.6	6.71	6638	6.71	down	down	correct
USAU.US	U.S. Gold Corp	20200507	5.03	5.12	4.93	5.11	21385	5.11	up	up	correct
USEG.US	U.S. Energy Corp	20200507	4.89	5.94	4.86	4.96	67574	4.96	up	up	correct
USIO.US	Usio Inc	20200507	1.56	1.85	1.432	1.7	172139	1.7	up	up	correct
USLM.US	United States Lime & Minerals Inc	20200507	79.35	79.35	77.5	77.5	3806	76.7384	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20200507	25.47	25.47	25.47	25.47	0	23.9801
USQSX.US	USQ Core Real Estate Fund	20200507	25.48	25.48	25.48	25.48	0	23.9901
USWS.US	U.S. Well Services Inc	20200507	0.4304	0.4482	0.41	0.428	223810	1.498	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20200507	0.0251	0.033	0.0251	0.0265	35097	0.0265	up	up	correct
UTHR.US	United Therapeutics Corporation	20200507	114.79	114.79	111.84	111.98	764709	111.98	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20200507	80.6	81.6687	77.6798	80.26	9046	77.3113	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20200507	1.86	1.87	1.86	1.87	301	1.87	up	up	correct
UVSP.US	Univest Financial Corporation	20200507	15.58	16.075	15.48	15.67	105879	14.8568	up	up	correct
UXIN.US	Uxin Limited	20200507	1.35	1.37	1.31	1.32	319967	1.32	down	down	correct
VALU.US	Value Line Inc	20200507	27.9277	28.75	27.9277	28.19	3778	26.9882	up	down	incorrect
VBIV.US	VBI Vaccines Inc	20200507	1.41	1.42	1.231	1.33	6969724	1.33	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20200507	1.39	1.39	1.26	1.28	1452784	1.28	down	down	correct
VBTX.US	Veritex Holdings Inc	20200507	16	16.4	15.9	15.96	515690	15.3327	down	down	correct
VC.US	Visteon Corporation	20200507	60.17	61.455	58.7	59.02	220595	59.02	down	down	correct
VCEL.US	Vericel Corporation	20200507	14.89	15.105	14.805	14.92	728977	14.92	up	up	correct
VCMIX.US	Versus Capital Multi	20200507	26.55	26.55	26.55	26.55	0	25.0174
VCNX.US	Vaccinex Inc	20200507	3.65	3.78	3.6	3.6	22443	3.6	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20200507	24.08	24.08	24.08	24.08	0	23.0549
VCTR.US	Victory Capital Holdings Inc	20200507	14.99	15.22	14.64	14.73	143271	14.3533	down	down	correct
VCYT.US	Veracyte Inc	20200507	27.4	27.69	24.72	27.21	742203	27.21	down	down	correct
VECO.US	Veeco Instruments Inc	20200507	11.12	11.58	11.04	11.55	465480	11.55	up	up	correct
VEON.US	VEON Ltd	20200507	1.49	1.53	1.45	1.48	5586809	1.48	down	down	correct
VERB.US	Verb Technology Company Inc	20200507	1.37	1.3733	1.32	1.3212	34676	1.3212	down	down	correct
VERBW.US	Verb Technology Company Inc	20200507	0.29	0.3	0.2801	0.3	42556	0.3	up	up	correct
VERI.US	Veritone Inc	20200507	6.49	6.97	6.05	6.4	772378	6.4	down	down	correct
VERO.US	Venus Concept Inc	20200507	4.45	4.6	4.25	4.545	19859	4.545	up	down	incorrect
VERU.US	Veru Inc	20200507	3.9	3.901	3.72	3.79	221010	3.79	down	up	incorrect
VFF.US	Village Farms International Inc	20200507	3.42	3.45	3.27	3.28	351054	3.28	down	down	correct
VFLEX.US	VFLEX	20200507	23.03	23.03	23.03	23.03	0	21.1104
VG.US	Vonage Holdings Corp	20200507	9.033	9.11	8.26	9.06	9115807	9.06	up	up	correct
VIA.US	Via Renewables Inc	20200507	6.44	6.65	6.38	6.57	112107	5.8034	up	up	correct
VIAC.US	ViacomCBS Inc	20200507	16.79	17.52	16.22	16.42	29841971	15.6568	down	down	correct
VIACA.US	ViacomCBS Inc	20200507	19	20.07	18.93	19.47	201857	18.6345	up	up	correct
VIASP.US	Via Renewables Inc	20200507	20.09	21.21	19.9	19.9	10100	17.394	down	down	correct
VIAV.US	Viavi Solutions Inc	20200507	11.76	12	11.035	11.71	5286286	11.71	down	down	correct
VICR.US	Vicor Corporation	20200507	53.19	53.905	52.51	52.74	334149	52.74	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20200507	5.96	6	5.91	5.94	28285	5.94	down	down	correct
VIR.US	Vir Biotechnology Inc	20200507	28.38	30.065	28.27	29.87	637990	29.87	up	up	correct
VIRC.US	Virco Mfg. Corporation	20200507	2.1599	2.18	2.14	2.1401	3838	2.1401	down	down	correct
VIRT.US	Virtu Financial Inc	20200507	25.96	26.27	24.51	25.73	2261772	24.1028	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20200507	4.3	4.6	4.2	4.2	118630	4.2	down	down	correct
VISL.US	Vislink Technologies Inc	20200507	0.2813	0.2978	0.265	0.269	1786927	1.614	down	down	correct
VIVE.US	Viveve Medical Inc	20200507	6.05	6.9	5.816	6.453	269648	6.453	up	up	correct
VIVO.US	Meridian Bioscience Inc	20200507	15.07	16.42	14.73	16.35	1989293	16.35	up	up	correct
VJET.US	voxeljet AG	20200507	0.98	1	0.88	0.902	8047	4.51	down	down	correct
VKTX.US	Viking Therapeutics Inc	20200507	6.57	6.65	6.25	6.44	1409902	6.44	down	down	correct
VLCN.US	Volcon Inc. Common stock	20200507	6.5	6.5	6.5	6.5	0	6.5
VLDR.US	Velodyne Lidar Inc	20200507	10.2	10.2	10.2	10.2	0	10.2
VLGEA.US	Village Super Market Inc	20200507	22.69	22.69	22.135	22.43	58436	21.0751	down	down	correct
VLY.US	Valley National Bancorp	20200507	7.44	7.735	7.32	7.38	2393369	6.8559	down	up	incorrect
VLYPO.US	Valley National Bancorp	20200507	21.36	21.67	21.062	21.48	17066	19.4926	up	up	correct
VLYPP.US	Valley National Bancorp	20200507	24.71	24.97	24.71	24.82	3338	22.4989	up	up	correct
VMD.US	Viemed Healthcare Inc	20200507	6.85	7.12	6.85	7.01	190773	7.01	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20200507	11.51	11.61	10.573	11.23	891920	11.23	down	down	correct
VNET.US	21Vianet Group Inc	20200507	16.23	16.95	16.23	16.44	658831	16.44	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20200507	8.22	8.49	8.0399	8.2	1235404	7.5419	down	down	correct
VOD.US	Vodafone Group Plc	20200507	13.85	13.965	13.76	13.89	2883533	12.2931	up	up	correct
VOXX.US	VOXX International Corporation	20200507	5.01	5.11	4.96	5.02	231855	5.02	up	up	correct
VQS.US	Viq Solutions Inc	20200507	2.48	2.54	2.4682	2.5	22231	2.5	up	up	correct
VRA.US	Vera Bradley Inc	20200507	4.49	4.76	4.48	4.61	128590	4.61	up	up	correct
VRAY.US	ViewRay Inc	20200507	1.67	1.89	1.65	1.84	2169218	1.84	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20200507	10.42	11.02	10.13	10.46	60343	10.46	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20200507	0.57	0.57	0.55	0.55	32391	8.25	down	down	correct
VREX.US	Varex Imaging Corporation	20200507	24.92	25.47	24.79	25.04	293108	25.04	up	up	correct
VRME.US	VerifyMe Inc	20200507	0.105	0.105	0.086	0.1	515	5	down	down	correct
VRNA.US	Verona Pharma plc	20200507	4.14	4.15	3.8	3.9521	45751	3.9521	down	up	incorrect
VRNS.US	Varonis Systems Inc	20200507	71.69	71.95	70.5089	71.56	4090491	23.8533	down	down	correct
VRNT.US	Verint Systems Inc	20200507	44.4889	45.7886	44.4589	45.4287	329071	23.1425	up	down	incorrect
VRRM.US	Verra Mobility Corporation	20200507	8.43	8.99	8.43	8.85	843706	8.85	up	up	correct
VRSK.US	Verisk Analytics Inc	20200507	156.17	160.25	156.17	158.27	956721	156.6035	up	up	correct
VRSN.US	VeriSign Inc	20200507	215.58	215.9	210.94	211.78	447676	211.78	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20200507	88.64	91.27	88.25	89.7	33461	87.4883	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20200507	272.69	273.72	266.83	270.01	1622385	270.01	down	down	correct
VS.US	Versus Systems Inc	20200507	0.1632	0.1632	0.16	0.16	700	2.56	down	down	correct
VSAT.US	Viasat Inc	20200507	38.49	39.74	38.34	39.37	480331	39.37	up	down	incorrect
VSEC.US	VSE Corporation	20200507	17.76	18.45	17.76	18.33	31463	18.0803	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20200507	5.55	5.55	5.55	5.55	0	5.2286
VSLCX.US	Invesco Senior Loan Fund Class C	20200507	5.56	5.56	5.56	5.56	0	5.2994
VSLYX.US	If Inv Snr Fnd Y	20200507	5.55	5.55	5.55	5.55	0	5.2083
VSTM.US	Verastem Inc	20200507	1.86	1.9	1.8	1.83	6122047	1.83	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20200507	0.409	0.42	0.395	0.4189	324179	0.4189	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20200507	5	5.24	4.73	4.9	1718307	4.9	down	down	correct
VTNR.US	Vertex Energy Inc	20200507	0.54	0.55	0.52	0.55	55033	0.55	up	down	incorrect
VTRS.US	Viatris Inc	20200507	17.18	17.54	17.105	17.32	8203185	16.9255	up	down	incorrect
VTSI.US	VirTra Inc	20200507	2.33	2.49	2.33	2.47	3544	2.47	up	up	correct
VTVT.US	vTv Therapeutics Inc	20200507	2.11	2.13	2.01	2.13	130522	2.13	up	up	correct
VUZI.US	Vuzix Corporation	20200507	1.9	2.78	1.85	2.21	16669270	2.21	up	up	correct
VVPR.US	VivoPower International PLC	20200507	1.1	1.19	1	1.11	417310	1.11	up	down	incorrect
VWTR.US	Vidler Water Resources Inc	20200507	7.9	8.26	7.89	8.15	62084	8.15	up	down	incorrect
VXRT.US	Vaxart Inc	20200507	2.52	2.6	2.33	2.54	5237419	2.54	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20200507	11.53	11.82	10.7	10.78	373438	10.78	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20200507	8	8.32	7.6	7.88	1114550	7.88	down	up	incorrect
VYNT.US	Vyant Bio Inc	20200507	3.27	3.28	3.05	3.19	14200	3.19	down	down	correct
WABC.US	Westamerica Bancorporation	20200507	59.28	59.5	57.77	58.07	151034	55.6337	down	down	correct
WAFD.US	Washington Federal Inc	20200507	24.57	25.11	24.21	24.74	461288	23.5654	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20200507	1.58	1.58	1.5005	1.5005	4735	1.5005	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20200507	32.28	32.53	31.37	31.59	98542	29.3557	down	up	incorrect
WATT.US	Energous Corporation	20200507	2.12	2.17	1.99	2.01	1602197	2.01	down	down	correct
WB.US	Weibo Corporation	20200507	36.27	36.94	36.1	36.88	816108	36.88	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20200507	41.5607	41.87	40.41	40.66	6902150	37.8312	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20200507	30.33	31.71	30.32	31.51	325646	31.51	up	up	correct
WDAY.US	Workday Inc	20200507	155	162.045	154.225	160.66	2156872	160.66	up	up	correct
WDC.US	Western Digital Corporation	20200507	41.426	42.08	41.06	41.85	4434134	41.85	up	up	correct
WDFC.US	WD	20200507	171.88	173.92	170.85	172.46	75015	169.3796	up	down	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20200507	12.27	12.27	12.27	12.27	0	12.1673
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20200507	12.59	12.59	12.59	12.59	0	12.4896
WEN.US	The Wendy's Company	20200507	20.63	20.86	20.11	20.48	4919203	19.9224	down	down	correct
WERN.US	Werner Enterprises Inc	20200507	41.63	41.835	40.19	40.96	779681	40.3886	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20200507	12.73	12.73	12.73	12.73	0	12.6281
WETF.US	WisdomTree Investments Inc	20200507	2.94	3.03	2.92	2.98	626500	2.8516	up	up	correct
WEYS.US	Weyco Group Inc	20200507	18.79	18.79	18.3	18.77	10940	17.5016	down	down	correct
WFCF.US	Where Food Comes From Inc	20200507	1.77	1.77	1.7	1.749	9746	6.9262	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20200507	25.45	25.45	25.45	25.45	0	25.45
WHF.US	WhiteHorse Finance Inc	20200507	8.98	9.37	8.62	9.02	225097	7.3925	up	up	correct
WHFBZ.US	WHFBZ	20200507	23.75	24	23.75	23.75	2302	21.2456
WHLM.US	Wilhelmina International Inc	20200507	4.5315	4.5315	4.5315	4.5315	119	4.5315
WHLR.US	Wheeler Real Estate Investment Trust Inc	20200507	1.05	1.1519	1.01	1.01	22805	1.01	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20200507	8.03	8.05	8	8	1103	8	down	down	correct
WILC.US	G. Willi	20200507	11.693	11.855	11.51	11.51	1346	10.8545	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20200507	4.7	4.7	4.44	4.45	23235	4.45	down	down	correct
WINA.US	Winmark Corporation	20200507	142.11	144.05	139.2	142.79	28026	134.7546	up	up	correct
WING.US	Wingstop Inc	20200507	124.11	126.355	121.33	123	645672	117.5432	down	down	correct
WINT.US	Windtree Therapeutics Inc	20200507	9.7	9.7	9.6	9.6	812	9.6	down	down	correct
WIRE.US	Encore Wire Corporation	20200507	45.11	45.11	44	44.7	104039	44.6131	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20200507	2.45	2.53	2.3939	2.4	205038	2.4	down	down	correct
WIX.US	Wix.com Ltd	20200507	146	153.66	145.28	149.9	1211163	149.9	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20200507	4.02	4.02	4.02	4.02	234	4.02
WKHS.US	Workhorse Group Inc	20200507	3.05	3.07	2.89	2.91	1567841	2.91	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20200507	0.108	0.108	0.102	0.104	144700	0.104	down	down	correct
WLDN.US	Willdan Group Inc	20200507	23.16	23.235	22.54	23.11	66221	23.11	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20200507	17.99	18.355	16.4001	17.04	14083	17.04	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20200507	186.15	193.7	186.15	193.15	659635	189.4207	up	up	correct
WMPN.US	William Penn Bancorporation	20200507	25.5	25.5	25.5	25.5	500	1.9867
WNEB.US	Western New England Bancorp Inc	20200507	5.22	5.29	5.07	5.17	59213	4.91	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20200507	0.947	1	0.9	0.9365	531429	0.9365	down	down	correct
WRAP.US	Wrap Technologies Inc	20200507	4.79	5.01	4.77	4.95	75937	4.95	up	up	correct
WRLD.US	World Acceptance Corporation	20200507	63.19	63.77	59.76	60.43	102923	60.43	down	down	correct
WSBC.US	WesBanco Inc	20200507	21.45	21.93	21.03	21.16	279851	19.5926	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20200507	14.12	14.54	14.05	14.5	160617	13.1674	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20200507	11.15	11.61	11.04	11.53	1005396	11.53	up	up	correct
WSFS.US	WSFS Financial Corporation	20200507	26.18	26.82	25.46	25.55	220896	25.0863	down	down	correct
WSTG.US	Wayside Technology Group Inc	20200507	15.35	16.225	15.35	15.93	10316	15.1499	up	up	correct
WTBA.US	West Bancorporation Inc	20200507	17.56	17.56	16.84	17.1	52294	16.1281	down	down	correct
WTER.US	The Alkaline Water Company Inc	20200507	0.916	0.935	0.9006	0.915	275266	0.915	down	down	correct
WTFC.US	Wintrust Financial Corporation	20200507	35.92	38.11	35.92	36.25	424087	35.2413	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20200507	24.877	24.98	24.64	24.75	43608	22.5879	down	up	incorrect
WTFCP.US	Wintrust Financial Corporation	20200507	24.98	25.05	24.94	25.02	4098344	22.9324	up	up	correct
WTRH.US	Waitr Holdings Inc	20200507	1.91	2.44	1.77	2.34	38841520	2.34	up	up	correct
WTW.US	Weight Watchers International Inc	20200507	23.71	24.56	23.48	24.51	17441	24.51	up	up	correct
WVE.US	Wave Life Sciences Ltd	20200507	8.15	8.4005	7.4	7.44	402777	7.44	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20200507	5.7	5.92	5.55	5.745	5049	5.745	up	down	incorrect
WW.US	WW International Inc	20200507	23.48	24.58	23.2	24.45	1343118	24.45	up	up	correct
WWD.US	Woodward Inc	20200507	58.19	59.45	57.515	58.18	510287	57.6722	down	down	correct
WYNN.US	Wynn Resorts Limited	20200507	80	82.665	78.17	79.6	7440005	79.6	down	down	correct
XAIR.US	Beyond Air Inc	20200507	7.1	7.3	6.98	7.13	199018	7.13	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20200507	0.8777	0.9086	0.8602	0.89	48482	0.89	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20200507	0.85	0.85	0.85	0.85	200	0.85
XBIT.US	XBiotech Inc	20200507	14.82	15.1	14.55	14.7	121740	14.7	down	down	correct
XCAPX.US	ACAP Strategic Fund	20200507	21.75	21.75	21.75	21.75	0	20.8898
XCBFX.US	Capstone Church Bond Fund	20200507	12.29	12.29	12.29	12.29	0	12.29
XCLIX.US	XCLIX	20200507	10.74	10.74	10.74	10.74	0	10.3199
XCUR.US	Exicure Inc	20200507	2.49	2.49	2.34	2.38	127112	2.38	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20200507	16.18	16.18	16.18	16.18	0	16.18
XEL.US	Xcel Energy Inc	20200507	62.88	63.54	59.81	59.96	3252909	57.1957	down	down	correct
XELA.US	Exela Technologies Inc	20200507	0.28	0.319	0.2741	0.2952	8063558	0.8856	up	down	incorrect
XELB.US	Xcel Brands Inc	20200507	0.65	0.7255	0.641	0.6987	46269	0.6987	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20200507	13.74	13.9768	12.72	13.05	132088	13.05	down	down	correct
XENT.US	Intersect ENT Inc	20200507	12.68	13.02	12.34	12.94	535650	12.94	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20200507	2.52	2.75	2.5	2.72	525606	2.72	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20200507	9.44	9.5	8.32	8.56	55952	8.56	down	up	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20200507	684.51	684.51	684.51	684.51	0	542.5898
XGN.US	Exagen Inc	20200507	14.47	15	14.0354	14.8	9969	14.8	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20200507	8.46	8.46	8.46	8.46	0	8.0399
XLNX.US	Xilinx Inc	20200507	86.36	87.2	84.27	84.43	2100101	83.3603	down	down	correct
XLRN.US	Acceleron Pharma Inc	20200507	102.62	105.22	101.55	103	275550	103	up	down	incorrect
XNCR.US	Xencor Inc	20200507	31.72	31.72	30.04	30.11	337222	30.11	down	down	correct
XNET.US	Xunlei Limited	20200507	3.2	3.52	3.2	3.4	511245	3.4	up	up	correct
XOMA.US	XOMA Corporation	20200507	24.23	24.49	22.88	23.18	29457	23.18	down	down	correct
XONE.US	The ExOne Company	20200507	7.87	7.98	7.63	7.93	78172	7.93	up	up	correct
XP.US	XP Inc	20200507	23.38	24.65	23.29	24.42	1192561	24.42	up	up	correct
XPEL.US	XPEL Inc	20200507	12.3	12.66	12.15	12.18	134358	12.18	down	down	correct
XPER.US	Xperi Holding Corporation	20200507	15.84	15.84	14.5	14.57	566668	14.19	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20200507	5.55	5.55	5.55	5.55	0	5.2296
XRAY.US	DENTSPLY SIRONA Inc	20200507	40.95	41.54	40.605	41.06	2736675	40.5771	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20200507	0.1372	0.1372	0.1372	0.1372	2500	0.1372
XRX.US	Xerox Holdings Corporation Common Stock	20200507	16.95	17.62	16.85	17.33	2033455	16.0925	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20200507	9.59	9.59	9.59	9.59	0	9.0653
XSICX.US	Voya Senior Income Fund Class	20200507	9.57	9.57	9.57	9.57	0	9.1138
XSIIX.US	ING Senior Incm Fd	20200507	9.55	9.55	9.55	9.55	0	8.9921
XSILX.US	XSILX	20200507	6.67	6.67	6.67	6.67	0	6.3157
XSIWX.US	ING Senior Incm Fd	20200507	9.6	9.6	9.6	9.6	0	9.0417
XSLCX.US	Invesco Senior Loan Fund Class	20200507	5.55	5.55	5.55	5.55	0	5.55
XSPA.US	XpresSpa Group Inc	20200507	0.471	0.4724	0.4105	0.4388	4639047	1.3164	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20200507	1.44	1.44	1.44	1.44	44	1.44
XXII.US	22nd Century Group Inc. Common Stock	20200507	0.84	0.85	0.7	0.804	1507500	0.804	down	down	correct
YELL.US	Yellow Corporation	20200507	1.53	1.56	1.49	1.51	560200	1.51	down	down	correct
YI.US	111 Inc	20200507	7.36	7.74	7.335	7.6	24386	7.6	up	up	correct
YJ.US	Yunji Inc	20200507	3.73	3.8	3.46	3.69	25925	3.69	down	down	correct
YMAB.US	Y	20200507	35	35.9671	34.07	35.41	83942	35.41	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20200507	1.6	1.64	1.52	1.53	28596	30.6	down	down	correct
YNDX.US	Yandex N.V	20200507	39.07	40.615	38.81	40.3	3219406	40.3	up	up	correct
YORW.US	The York Water Company	20200507	41.67	41.67	40.44	41.2	46143	40.2005	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20200507	5.46	5.94	5.4083	5.59	124149	5.59	up	down	incorrect
YTRA.US	Yatra Online Inc	20200507	1.02	1.11	0.995	1.04	301135	1.04	up	up	correct
YVR.US	Liquid Media Group Ltd	20200507	2.15	2.2	2.03	2.14	37493	2.14	down	down	correct
YY.US	JOYY Inc	20200507	54.35	54.7	53.83	54.29	595880	52.147	down	down	correct
Z.US	Zillow Group Inc	20200507	44.42	49.61	44.1858	48.56	7319335	48.56	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20200507	235	237.305	231.66	233.86	276195	233.86	down	down	correct
ZCMD.US	Zhongchao Inc	20200507	2.03	2.17	2	2.055	13908	2.055	up	up	correct
ZD.US	Ziff Davis Inc.	20200507	78.36	79.95	78.36	79.04	424379	79.04	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20200507	0.91	1.17	0.91	1.09	712400	1.09	up	up	correct
ZEUS.US	Olympic Steel Inc	20200507	8.84	9.18	8.76	8.9	44726	8.8259	up	up	correct
ZG.US	Zillow Group Inc	20200507	43.67	48.8334	43.67	48.19	1371695	48.19	up	up	correct
ZGNX.US	Zogenix Inc	20200507	27.2	27.36	25.75	25.95	770065	25.95	down	down	correct
ZION.US	Zions Bancorporation National Association	20200507	29.91	30.71	29.46	29.57	2763536	28.3119	down	down	correct
ZIONL.US	ZIONL	20200507	26.03	26.05	25.69	25.91	9700	23.1875	down	up	incorrect
ZIONO.US	Zions Bancorporation National Association	20200507	25.1	25.36	25.09	25.2	4200	22.7671	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20200507	20.8302	20.85	20.29	20.29	4167	18.8507	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20200507	2.63	2.675	2.565	2.65	903210	2.65	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20200507	0.109	0.115	0.1021	0.115	12099	0.115	up	up	correct
ZIXI.US	Zix Corporation	20200507	6.05	6.77	6	6.77	2083357	6.77	up	down	incorrect
ZKIN.US	ZK International Group Co. Ltd	20200507	1.15	1.15	1.13	1.1301	20278	1.1301	down	down	correct
ZLAB.US	Zai Lab Limited	20200507	65.27	65.607	64.02	64.81	196902	64.81	down	down	correct
ZM.US	Zoom Video Communications Inc	20200507	154.84	162	154.04	157.8	8388863	157.8	up	up	correct
ZNGA.US	Zynga Inc	20200507	7.56	7.78	7.42	7.64	39919505	7.64	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20200507	32.98	34.31	31.5	31.93	253523	31.93	down	up	incorrect
ZS.US	Zscaler Inc	20200507	73.5	75.15	73.11	74.88	2774063	74.88	up	down	incorrect
ZSAN.US	Zosano Pharma Corporation	20200507	0.73	0.7539	0.7	0.75	1923256	0.75	up	up	correct
ZUMZ.US	Zumiez Inc	20200507	19.61	20.105	19.13	19.21	299096	19.21	down	down	correct
ZVO.US	Zovio Inc	20200507	1.81	1.88	1.72	1.83	63597	1.83	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20200507	10.02	10.02	9.99	10.02	815425	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20200507	3.8	3.95	3.62	3.93	791052	3.93	up	up	correct
ZYXI.US	Zynex Inc	20200507	18.5	19.29	18	18.99	905565	18.99	up	up	correct