CollectAI

close-nasdaq_stocks

2019/06/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190610	2.02	2.2	2.0088	2.19	115446	2.19	up	up	correct
AADI.US	Aadi Bioscience Inc	20190610	14.85	15.6	14.7015	14.7045	42170	14.7045	down	down	correct
AAIDX.US	AAIDX	20190610	25.63	25.63	25.63	25.63	0	22.2735
AAL.US	American Airlines Group Inc	20190610	31.15	31.72	30.715	30.76	5449401	30.4407	down	down	correct
AAME.US	Atlantic American Corporation	20190610	2.32	2.45	2.32	2.45	578	2.4373	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20190610	9.68	9.89	9.4401	9.6	533029	9.6	down	down	correct
AAON.US	AAON Inc	20190610	49.09	49.81	47.775	48.64	91382	47.9216	down	down	correct
AAPL.US	Apple Inc	20190610	191.81	195.37	191.62	192.58	26220851	47.1193	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20190610	4.8	5.04	4.8	4.8	1300	4.5672
AAWW.US	Atlas Air Worldwide Holdings Inc	20190610	40.27	41.42	40.11	40.3	262625	40.3	up	up	correct
ABCB.US	Ameris Bancorp	20190610	36.91	37.77	36.64	37.2	260040	35.6364	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190610	5.36	5.53	5.3	5.43	480257	5.43	up	up	correct
ABIO.US	ARCA biopharma Inc	20190610	7.26	7.5	6.5	6.52	229330	6.52	down	down	correct
ABMD.US	Abiomed Inc	20190610	269.61	275.9558	269.2	272.43	1046068	272.43	up	up	correct
ABST.US	Absolute Software Corporation	20190610	6.15	6.15	6.1	6.1	300	5.7032	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20190610	32.49	33.48	32.2	32.77	102757	31.9482	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20190610	1.62	1.68	1.59	1.6	385896	1.6	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20190610	15	15	15	15	250	15
ACAD.US	ACADIA Pharmaceuticals Inc	20190610	25.94	26.18	25.5585	25.66	632180	25.66	down	down	correct
ACB.US	Aurora Cannabis Inc	20190610	7.83	8	7.74	7.94	984028	95.28	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190610	16.95	17.23	16.95	17.06	85471	17.06	up	up	correct
ACER.US	Acer Therapeutics Inc	20190610	16.57	17.39	15.55	16.24	156394	16.24	down	down	correct
ACET.US	Adicet Bio Inc	20190610	8.8	9.31	8.44	8.82	43910	61.74	up	up	correct
ACGL.US	Arch Capital Group Ltd	20190610	35.65	35.68	35.365	35.42	1054869	35.42	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20190610	24.77	24.89	24.77	24.81	31382	21.4502	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20190610	34.03	34.45	33.66	33.81	869992	33.81	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20190610	3.67	3.9499	3.67	3.88	108315	77.6	up	down	incorrect
ACIU.US	AC Immune SA	20190610	5.05	5.05	4.92	4.95	36823	4.95	down	down	correct
ACIW.US	ACI Worldwide Inc	20190610	32.61	32.985	32.4	32.75	572227	32.75	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190610	15.13	15.76	15	15.74	232577	15.74	up	up	correct
ACMR.US	ACM Research Inc	20190610	18.57	18.9	18.01	18.9	85511	18.9	up	up	correct
ACNB.US	ACNB Corporation	20190610	34.45	36.2	34.4463	36.2	12265	33.1257	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20190610	7.73	7.94	7.58	7.62	145361	45.72	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190610	4.75	4.98	4.715	4.85	364130	4.85	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190610	2.33	2.38	2.31	2.37	841193	2.37	up	up	correct
ACST.US	Acasti Pharma Inc	20190610	0.91	0.91	0.8775	0.89	22913	7.12	down	down	correct
ACTG.US	Acacia Research Corporation	20190610	3.11	3.13	3.08	3.11	47278	3.11
ADAP.US	Adaptimmune Therapeutics plc	20190610	3.62	4.02	3.51	3.95	337762	3.95	up	up	correct
ADBE.US	Adobe Inc	20190610	280.98	284.98	280.2	280.34	2487726	280.34	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20190610	12.9	12.98	12.74	12.9	153422	12.0908
ADI.US	Analog Devices Inc	20190610	104.29	107.53	103.13	106.55	4179081	101.6899	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20190610	2.18	2.18	2.02	2.04	27753	2.04	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190610	0.3201	0.34	0.3201	0.3201	400	0.3201
ADMA.US	ADMA Biologics Inc	20190610	3.83	3.91	3.65	3.77	1078922	3.77	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190610	1.36	1.47	1.35	1.45	274606	1.45	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190610	4.74	4.835	4.61	4.61	211180	4.61	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20190610	9.92	9.92	9.92	9.92	100	9.92
ADP.US	Automatic Data Processing Inc	20190610	167.31	168.43	166.63	167.69	1283152	158.2386	up	up	correct
ADSK.US	Autodesk Inc	20190610	166.38	168.15	164.99	165.12	1504325	165.12	down	down	correct
ADTN.US	ADTRAN Inc	20190610	16.57	16.67	16.28	16.36	145509	15.2702	down	down	correct
ADUS.US	Addus HomeCare Corporation	20190610	73.59	74.67	73.54	74.08	101100	74.08	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20190610	11.34	11.397	11.07	11.26	1173075	11.26	down	down	correct
ADXS.US	Advaxis Inc	20190610	2.78	2.95	2.7201	2.8	189559	2.8	up	down	incorrect
AEGN.US	Aegion Corporation	20190610	14.75	15.1	14.75	14.89	150968	14.89	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190610	0.88	0.89	0.83	0.8701	23153	2.6103	down	down	correct
AEHR.US	Aehr Test Systems	20190610	1.67	1.73	1.64	1.71	49187	1.71	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190610	54.33	56.36	54.26	56.12	272484	55.88	up	up	correct
AEMD.US	Aethlon Medical Inc	20190610	0.3703	0.3703	0.35	0.3511	11317	5.2665	down	down	correct
AEP.US	American Electric Power Company Inc	20190610	89.3	89.32	88.615	89.02	1956664	81.9624	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190610	54.04	54.04	53.87	53.92	7300	45.6858	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20190610	35.25	35.74	33.9	34.22	514808	34.22	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20190610	10.32	10.33	10.32	10.33	10747	10.33	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20190610	1.43	1.46	1.4	1.4101	23884	1.4101	down	down	correct
AEYE.US	AudioEye Inc	20190610	7.34	7.71	7.1501	7.5	23317	7.5	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20190610	2.04	2.17	2.02	2.04	141408	2.04
AFBI.US	Affinity Bancshares Inc	20190610	10.8396	11.005	10.8396	10.9169	3364	10.9169	up	up	correct
AFIN.US	American Finance Trust Inc	20190610	10.43	10.66	10.18	10.32	714943	8.3152	down	down	correct
AFINP.US	American Finance Trust Inc	20190610	25.32	25.395	25.31	25.379	4600	20.848	up	up	correct
AFMD.US	Affimed N.V	20190610	2.61	3.2	2.61	2.99	1798819	2.99	up	down	incorrect
AGBAU.US	AGBA Acquisition Limited	20190610	10.03	10.03	10.03	10.03	5000	10.03
AGEN.US	Agenus Inc	20190610	2.72	2.79	2.7	2.77	483285	2.77	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20190610	2.13	2.2375	2.03	2.05	293451	2.05	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20190610	50.42	51.0297	48.18	48.23	276865	48.23	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190610	6.34	6.4	6.21	6.23	272189	6.23	down	up	incorrect
AGMH.US	AGM Group Holdings Inc	20190610	15.35	15.35	15.35	15.35	1666	15.35
AGNC.US	AGNC Investment Corp	20190610	16.75	16.88	16.615	16.79	4686788	13.0265	up	up	correct
AGNCM.US	AGNC Investment Corp	20190610	25.35	25.44	25.34	25.41	39678	21.2668	up	up	correct
AGNCN.US	AGNC Investment Corp	20190610	26	26.06	25.9937	26.03	14061	21.8045	up	up	correct
AGRX.US	Agile Therapeutics Inc	20190610	1.16	1.34	1.1548	1.27	605637	1.27	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20190610	3.64	3.85	3.63	3.805	20527	3.805	up	up	correct
AGYS.US	Agilysys Inc	20190610	22.51	22.88	22.51	22.65	51960	22.65	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20190610	1.83	1.849	1.82	1.82	1859	1.82	down	down	correct
AIHS.US	Senmiao Technology Limited	20190610	4.4	4.61	4.24	4.55	130837	4.55	up	up	correct
AIKI.US	AIkido Pharma Inc	20190610	3.0596	3.099	2.8137	2.9612	42421	2.6606	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190610	34.52	36.63	34.28	34.9	366821	33.7091	up	down	incorrect
AINV.US	Apollo Investment Corporation	20190610	16.12	16.19	16.07	16.12	392657	11.465
AIRG.US	Airgain Inc	20190610	13.75	14	13.19	13.38	158477	13.38	down	down	correct
AIRT.US	Air T Inc	20190610	26.88	27.7973	26.88	27.6	860	18.4	up	up	correct
AKAM.US	Akamai Technologies Inc	20190610	79.99	80.99	79.43	79.55	860039	79.55	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20190610	4.32	4.39	4.26	4.3	754824	4.3	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190610	7.06	7.45	7.06	7.43	403105	7.43	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190610	1.97	2.2	1.95	2.1	269866	2.1	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20190610	10.05	10.06	10.05	10.06	2500	10.06	up	down	incorrect
ALACR.US	Alberton Acquisition Corporation RT	20190610	0.19	0.2	0.19	0.2	1830	0.2	up	up	correct
ALBO.US	Albireo Pharma Inc	20190610	32.91	35.7565	32.56	32.77	95764	32.77	down	down	correct
ALCO.US	Alico Inc	20190610	28.5	29.41	28.49	29.22	10565	27.6207	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20190610	6.84	6.99	6.83	6.88	134850	6.88	up	up	correct
ALEC.US	Alector Inc	20190610	17.65	20.96	17.55	19	331979	19	up	up	correct
ALGN.US	Align Technology Inc	20190610	309.34	319.17	309.34	315.03	747100	315.03	up	down	incorrect
ALGT.US	Allegiant Travel Company	20190610	142.76	144.87	141.76	142.39	113524	139.7103	down	down	correct
ALIM.US	Alimera Sciences Inc	20190610	0.9304	0.945	0.9	0.92	76205	13.8	down	up	incorrect
ALKS.US	Alkermes plc	20190610	22.91	23.34	22.75	22.77	1302331	22.77	down	down	correct
ALLK.US	Allakos Inc	20190610	40.78	41.83	40.405	41.14	394682	41.14	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190610	26.59	28.15	26.59	27.32	550151	27.32	up	up	correct
ALLT.US	Allot Ltd	20190610	7.29	7.29	7.07	7.2	44561	7.2	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20190610	4.45	4.53	4.18	4.33	72639	4.33	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190610	71.03	72.78	70.71	70.72	709129	70.72	down	down	correct
ALOT.US	AstroNova Inc	20190610	25.97	26.15	25.12	25.5	90026	24.9588	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20190610	4.2	4.4777	4.2	4.35	4511	4.35	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190610	0.02	0.02	0.012	0.0137	2315100	0.0137	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20190610	54.45	55.61	53.75	54.82	616521	54.82	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190610	0.9	0.96	0.875	0.94	66041	0.94	up	up	correct
ALRS.US	Alerus Financial Corporation	20190610	18.8	18.8	18.8	18.8	4790	17.5307
ALT.US	Altimmune Inc	20190610	2.41	2.53	2.34	2.34	219172	2.34	down	down	correct
ALTM.US	Altus Midstream Company	20190610	4.82	4.87	4.63	4.73	51547	86.1397	down	down	correct
ALTO.US	Alto Ingredients Inc	20190610	0.81	0.87	0.81	0.85	343066	0.85	up	up	correct
ALTR.US	Altair Engineering Inc	20190610	35.43	35.79	33.94	35.08	469400	35.08	down	down	correct
ALYA.US	Alithya Group Inc	20190610	2.76	2.8	2.6	2.64	49424	2.64	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190610	16.52	16.94	16.19	16.54	45823	15.6941	up	up	correct
AMAT.US	Applied Materials Inc	20190610	42	43.545	41.79	43.14	9651670	41.9304	up	up	correct
AMBA.US	Ambarella Inc	20190610	39.25	41.84	39.25	41.47	821917	41.47	up	up	correct
AMCX.US	AMC Networks Inc	20190610	55.53	55.89	54.27	54.63	307766	54.63	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20190610	33.53	34.3	33.08	33.23	97668791	33.23	down	down	correct
AMED.US	Amedisys Inc	20190610	115.99	118.98	115.94	117.41	236759	117.41	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190610	14.21	14.66	13.62	13.75	146938	13.75	down	down	correct
AMGN.US	Amgen Inc	20190610	175.95	176.16	174.05	175.58	2091427	163.4781	down	down	correct
AMKR.US	Amkor Technology Inc	20190610	7.17	7.49	7.17	7.4	1181859	7.3281	up	up	correct
AMNB.US	American National Bankshares Inc	20190610	34.99	35.4	34.99	35.07	18691	32.1383	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190610	34.28	34.64	33.75	34.56	57902	22.8612	up	up	correct
AMPG.US	AmpliTech Group Inc	20190610	0.075	0.075	0.07	0.07	2533	1.4	down	up	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20190610	20.12	20.29	20.05	20.17	141745	20.17	up	down	incorrect
AMRK.US	A	20190610	13	13	13	13	377	11.8117
AMRN.US	Amarin Corporation plc	20190610	18.28	18.61	18.07	18.08	4042969	18.08	down	down	correct
AMRS.US	Amyris Inc	20190610	3.69	4.33	3.6836	4.1	1127316	4.1	up	up	correct
AMSC.US	American Superconductor Corporation	20190610	8.4	8.58	8.19	8.23	375317	8.23	down	down	correct
AMSF.US	AMERISAFE Inc	20190610	60.8	61.45	60.45	60.97	46044	48.9365	up	up	correct
AMSWA.US	American Software Inc	20190610	13.58	13.7	12.5694	13.55	35754	12.7415	down	down	correct
AMTB.US	Amerant Bancorp Inc	20190610	18.4	18.7	18.1	18.57	140931	18.5382	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20190610	13.3414	13.35	13.05	13.05	471	13.05	down	down	correct
AMTX.US	Aemetis Inc	20190610	0.88	0.978	0.88	0.93	31521	0.93	up	up	correct
AMWD.US	American Woodmark Corporation	20190610	77.82	79.65	77.82	78.52	87290	78.52	up	up	correct
AMZN.US	Amazon.com Inc	20190610	1822	1884.87	1818	1860.63	5371007	1860.63	up	up	correct
ANAB.US	AnaptysBio Inc	20190610	76.31	76.86	72.16	72.22	180817	72.22	down	down	correct
ANAT.US	American National Group Inc	20190610	115.37	115.575	113.545	114.04	47664	105.7384	down	down	correct
ANDE.US	The Andersons Inc	20190610	26.66	27.215	26.66	27.18	148537	25.1585	up	up	correct
ANGI.US	Angi Inc	20190610	14.86	15.25	14.86	15.17	709750	15.17	up	up	correct
ANGO.US	AngioDynamics Inc	20190610	19.31	19.58	19.26	19.52	93866	19.52	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190610	40.24	40.69	39.52	39.95	113633	39.95	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20190610	71.09	71.6	70.265	70.51	118613	70.51	down	down	correct
ANIX.US	Anixa Biosciences Inc	20190610	4.18	4.3	4.18	4.28	18724	4.28	up	up	correct
ANSS.US	ANSYS Inc	20190610	194.76	197.175	192	195.08	298172	195.08	up	up	correct
ANTE.US	AirNet Technology Inc	20190610	1.7309	1.764	1.62	1.64	30936	1.64	down	down	correct
ANY.US	Sphere 3D Corp	20190610	1.56	1.56	1.5	1.5346	18752	1.5346	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190610	8.57	9.07	8.57	8.88	68178	8.88	up	up	correct
APA.US	APA Corporation	20190610	28.89	29.2	28.69	28.88	3624454	27.6489	down	down	correct
APDN.US	Applied DNA Sciences Inc	20190610	0.5999	0.63	0.59	0.6001	5652	24.004	up	up	correct
APEI.US	American Public Education Inc	20190610	29.08	30.08	29.08	29.23	43807	29.23	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190610	3.69	3.69	3.527	3.68	8496	3.68	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20190610	21.63	21.89	21.17	21.27	319701	21.27	down	down	correct
APLT.US	Applied Therapeutics Inc	20190610	10.1	10.1	9.34	9.9	119280	9.9	down	up	incorrect
APM.US	Aptorum Group Limited	20190610	31.4	31.6	29.71	29.71	7146	29.71	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20190610	38.61	39.2	38.59	38.92	84228	36.6133	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20190610	0.5745	0.62	0.57	0.58	130895	11.6	up	up	correct
APPF.US	AppFolio Inc	20190610	102.97	104.4114	102.24	103.05	102244	103.05	up	up	correct
APPN.US	Appian Corporation	20190610	33.06	34.13	32.19	32.27	548374	32.27	down	down	correct
APPS.US	Digital Turbine Inc	20190610	4.79	4.96	4.39	4.41	2161300	4.41	down	down	correct
APTO.US	Aptose Biosciences Inc	20190610	1.83	1.93	1.82	1.91	473081	1.91	up	up	correct
APTX.US	Aptinyx Inc	20190610	3.28	3.56	3.1	3.47	1275444	3.47	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20190610	0.83	0.917	0.8	0.85	1859896	11.9	up	up	correct
APYX.US	Apyx Medical Corporation	20190610	5.74	5.83	5.59	5.79	138346	5.79	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190610	2.19	2.25	2.1502	2.21	51283	2.21	up	down	incorrect
AQMS.US	Aqua Metals Inc	20190610	1.85	1.94	1.66	1.67	604153	1.67	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20190610	3.96	4.145	3.8675	4.1	93831	4.1	up	up	correct
ARAV.US	Aravive Inc	20190610	5.995	6.06	5.8041	6.05	18176	6.05	up	up	correct
ARAY.US	Accuray Incorporated	20190610	3.46	3.67	3.455	3.54	806599	3.54	up	up	correct
ARCB.US	ArcBest Corporation	20190610	25.74	26.48	25.74	26.23	260038	25.6551	up	up	correct
ARCC.US	Ares Capital Corporation	20190610	18.04	18.21	17.97	18.12	2801133	14.0083	up	up	correct
ARCE.US	Arco Platform Limited	20190610	44.24	44.8	41.05	42.29	86150	42.29	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190610	6.91	6.95	6.73	6.77	29140	6.77	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190610	8.52	8.9554	8.52	8.57	3500	8.57	up	up	correct
ARDX.US	Ardelyx Inc	20190610	2.6	2.79	2.6	2.615	74583	2.615	up	up	correct
AREC.US	American Resources Corporation	20190610	2.19	2.3	1.95	2.15	34692	2.15	down	down	correct
ARGX.US	argenx SE	20190610	120.62	120.94	118.32	120.29	138841	120.29	down	down	correct
ARKR.US	Ark Restaurants Corp	20190610	20.4499	20.49	20.3537	20.49	1853	19.4445	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20190610	17.43	17.6	17.17	17.2	321378	14.5826	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190610	57.03	57.83	55.43	55.6	455139	55.6	down	down	correct
AROW.US	Arrow Financial Corporation	20190610	32.98	33.2	32.65	32.85	15687	29.4565	down	down	correct
ARTL.US	Artelo Biosciences Inc	20190610	1.29	1.3	1.1	1.1	1100	8.8	down	down	correct
ARTNA.US	Artesian Resources Corporation	20190610	37.81	37.99	37.445	37.87	10529	35.4004	up	up	correct
ARTW.US	Art's	20190610	2	2.1	2	2.055	4212	2.055	up	down	incorrect
ARVN.US	Arvinas Inc	20190610	20.01	20.57	20	20.26	237700	20.26	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190610	27.5	27.69	26.355	26.54	1278997	26.54	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190610	24.7	24.7	24.7	24.7	0	19.9545
ASLEW.US	AerSale Corporation	20190610	0.36	0.36	0.36	0.36	95400	0.36
ASLN.US	ASLAN Pharmaceuticals Limited	20190610	3.75	3.8111	3.46	3.51	4214	3.51	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20190610	14.91	15.09	14.41	14.47	110726	14.47	down	down	correct
ASML.US	ASML Holding N.V	20190610	196.27	199.43	196.1625	198.26	755913	194.5768	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190610	19.13	19.71	18.745	18.79	130357	18.79	down	down	correct
ASPU.US	Aspen Group Inc	20190610	4.17	4.27	4.17	4.2	15899	4.2	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20190610	3	3.11	2.98	3.09	1672706	12.36	up	up	correct
ASRV.US	AmeriServ Financial Inc	20190610	4.19	4.23	4.17	4.17	68030	3.8913	down	down	correct
ASTC.US	Astrotech Corporation	20190610	3.46	3.59	3.46	3.58	9136	3.58	up	up	correct
ASTE.US	Astec Industries Inc	20190610	30.19	31.19	30.05	30.52	159661	29.7586	up	up	correct
ASUR.US	Asure Software Inc	20190610	6.5	7.18	6.49	6.87	248419	6.87	up	down	incorrect
ASYS.US	Amtech Systems Inc	20190610	5.65	6	5.65	5.815	62288	5.815	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20190610	7.15	7.2	7.1128	7.18	69595	6.099	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20190610	4.23	4.71	4.18	4.58	336506	4.58	up	up	correct
ATEX.US	Anterix Inc	20190610	49.06	49.75	48.765	48.98	65202	48.98	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20190610	1.34	1.43	1.33	1.4	16466	1.4	up	up	correct
ATHX.US	Athersys Inc	20190610	1.62	1.655	1.59	1.61	301446	1.61	down	down	correct
ATIF.US	ATIF Holdings Limited	20190610	3.7	3.8	3.41	3.7029	16837	3.7029	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190610	3.53	3.58	3.52	3.58	3574	3.58	up	up	correct
ATLO.US	Ames National Corporation	20190610	25.63	26.3	25.63	26.15	9544	23.5297	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190610	0.0024	0.0025	0.0022	0.0022	471881	0.0022	down	down	correct
ATNF.US	180 Life Sciences Corp	20190610	10.45	10.48	10.45	10.48	555	10.48	up	down	incorrect
ATNI.US	ATN International Inc	20190610	62.22	63	61.82	62.16	54171	60.128	down	down	correct
ATNX.US	Athenex Inc	20190610	16.7	16.99	16.56	16.66	559484	16.66	down	down	correct
ATOM.US	Atomera Incorporated	20190610	4.82	5.09	4.81	4.85	83909	4.85	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190610	2.16	2.3498	2.16	2.28	220983	2.28	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20190610	22.3	22.67	21.75	22.34	653086	22.34	up	up	correct
ATRC.US	AtriCure Inc	20190610	29.35	30.12	29.35	29.87	180807	29.87	up	up	correct
ATRI.US	Atrion Corporation	20190610	882.57	888.225	876.22	879.7	14596	856.2275	down	down	correct
ATRO.US	Astronics Corporation	20190610	43	43	42.22	42.27	240853	42.27	down	down	correct
ATRS.US	Antares Pharma Inc	20190610	2.84	2.89	2.8211	2.88	484228	2.88	up	up	correct
ATSG.US	Air Transport Services Group Inc	20190610	22.95	23.415	22.78	23.19	297709	23.19	up	up	correct
ATVI.US	Activision Blizzard Inc	20190610	45.77	46.47	45.2	46.01	6405415	45.4891	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20190610	6.13	6.2677	6	6.13	61035	6.13
ATXS.US	Astria Therapeutics Inc	20190610	36.84	37.02	35.184	35.7	16700	35.7	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190610	1.12	1.12	1.12	1.12	10000	1.12
AUB.US	Atlantic Union Bankshares Corporation	20190610	33.64	34.3	33.16	34.06	210971	31.4577	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20190610	34.42	34.77	33.3	34.76	6674	32.6935	up	up	correct
AUDC.US	AudioCodes Ltd	20190610	15.03	15.275	14.9	15	95648	14.6027	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20190610	2.43	2.985	2.43	2.985	597	2.985	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190610	6.34	6.4	6.2	6.21	610429	6.21	down	down	correct
AUTL.US	Autolus Therapeutics plc	20190610	16.56	17.645	15.1	15.53	298889	15.53	down	down	correct
AUTO.US	AutoWeb Inc	20190610	3.51	3.52	3.39	3.4077	15053	3.4077	down	down	correct
AVAV.US	AeroVironment Inc	20190610	64.5	64.93	63.23	63.43	144877	63.43	down	down	correct
AVCO.US	Avalon GloboCare Corp	20190610	2.16	2.38	2.01	2.35	401112	2.35	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190610	10.39	10.39	10.36	10.36	661	10.36	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20190610	2.3	2.74	2.2	2.69	743284	2.69	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190610	0.7447	0.75	0.7	0.7187	1332673	7.187	down	down	correct
AVGO.US	Broadcom Inc	20190610	276.73	284.77	276.72	280.21	2327989	252.8591	up	up	correct
AVGR.US	Avinger Inc	20190610	0.5	0.52	0.481	0.498	86443	4.98	down	down	correct
AVID.US	Avid Technology Inc	20190610	7.9	8.22	7.9	7.94	308530	7.94	up	up	correct
AVNW.US	Aviat Networks Inc	20190610	12.9935	12.9935	12.9935	12.9935	1102	6.4968
AVRO.US	AVROBIO Inc	20190610	14.41	14.46	13.63	14.04	470902	14.04	down	down	correct
AVT.US	Avnet Inc	20190610	44	45	43.92	44.31	534732	41.6452	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190610	4.86	5.13	4.629	4.98	252600	4.98	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20190610	3.01	3.05	2.97	3.04	315320	3.04	up	up	correct
AWH.US	Aspira Women's Health Inc	20190610	1.24	1.24	1.16	1.21	85601	1.21	down	down	correct
AWRE.US	Aware Inc	20190610	3.23	3.29	3.21	3.25	10249	3.25	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20190610	1.04	1.055	1.03	1.05	84036	21	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20190610	20.81	21.49	20.5	20.93	140611	20.93	up	up	correct
AXGN.US	AxoGen Inc	20190610	20.68	20.89	19.22	19.32	733482	19.32	down	up	incorrect
AXLA.US	Axcella Health Inc	20190610	14.1	14.27	12	13.18	94548	13.18	down	down	correct
AXNX.US	Axonics Inc	20190610	32.37	33.68	31.99	32.4	408073	32.4	up	up	correct
AXON.US	Axon Enterprise Inc	20190610	69.76	72.29	69.5001	71.91	868471	71.91	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20190610	22.07	22.4658	21.31	21.45	899509	21.45	down	down	correct
AXTI.US	AXT Inc	20190610	4.23	4.36	4.19	4.26	199319	4.26	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190610	22.09	22.13	21.79	21.93	372513	19.1468	down	up	incorrect
AYRO.US	Ayro Inc	20190610	0.59	0.59	0.51	0.55	35988	5.5	down	down	correct
AYTU.US	Aytu Biopharma Inc	20190610	1.7	1.78	1.6602	1.7	7702	17
AZN.US	AstraZeneca PLC	20190610	39.16	39.715	39.08	39.59	2928916	37.0778	up	up	correct
AZPN.US	Aspen Technology Inc	20190610	125.88	127.005	125.08	125.7	349019	125.7	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190610	2.11	2.12	1.95	1.95	9100	19.5	down	down	correct
BAND.US	Bandwidth Inc	20190610	76.94	78.63	72.21	73.2	446649	73.2	down	up	incorrect
BANF.US	BancFirst Corporation	20190610	55.51	57.35	55.51	57.35	202162	53.7464	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20190610	26.75	26.75	26.7	26.7	2971	22.6509	down	down	correct
BANR.US	Banner Corporation	20190610	51.63	52.43	50.77	51.8	96801	46.5829	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20190610	21.62	21.8076	21.5675	21.57	5096	17.799	down	down	correct
BATRA.US	The Liberty Braves Group	20190610	27	27.39	26.64	26.79	31859	26.79	down	down	correct
BATRK.US	The Liberty Braves Group	20190610	26.94	27.22	26.71	26.8	78090	26.8	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20190610	12.46	12.77	12.125	12.18	2654233	11.4341	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20190610	4.99	4.99	3.78	4.4	627688	4.4	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20190610	3.43	3.43	3.18	3.19	73891	2.9601	down	down	correct
BBI.US	Brickell Biotech Inc	20190610	0.86	0.86	0.81	0.8265	220071	5.7855	down	down	correct
BBIG.US	Vinco Ventures Inc	20190610	3.23	3.24	2.8636	2.8931	12551	2.8931	down	down	correct
BBQ.US	BBQ Holdings Inc	20190610	4.33	4.4467	4.07	4.16	17401	4.16	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20190610	78.66	79.4978	78.22	78.68	28779	75.2181	up	up	correct
BCBP.US	BCB Bancorp Inc	20190610	12.69	12.72	12.58	12.7	8191	11.2369	up	up	correct
BCDA.US	BioCardia Inc	20190610	9.2	9.2	9.2	9.2	131	9.2
BCLI.US	Brainstorm Cell Therapeutics Inc	20190610	3.59	3.67	3.59	3.62	25690	3.62	up	down	incorrect
BCML.US	BayCom Corp	20190610	21.76	22.18	21.76	21.84	9812	21.84	up	up	correct
BCOR.US	Blucora Inc	20190610	31.99	32.41	31.44	31.51	227449	31.51	down	down	correct
BCOV.US	Brightcove Inc	20190610	10.24	10.37	10.08	10.12	63637	10.12	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190610	7.1839	7.2264	7.1809	7.2188	11976	7.2188	up	up	correct
BCPC.US	Balchem Corporation	20190610	97.28	98.5	96.615	97.45	75174	96.0805	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190610	3.57	4.21	3.5032	3.79	3617300	3.79	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20190610	12.201	12.285	11.8	11.9	22528	11.9	down	down	correct
BDREX.US	BDREX	20190610	10.75	10.75	10.75	10.75	0	1.8332
BDRWX.US	BDRWX	20190610	10.76	10.76	10.76	10.76	0	1.8256
BDSI.US	BioDelivery Sciences International Inc	20190610	4.43	4.465	4.37	4.41	636081	4.41	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20190610	34.83	35.35	34.42	34.84	979251	34.84	up	up	correct
BEEM.US	Beam Global	20190610	4.97	4.9756	4.85	4.9	10854	4.9	down	up	incorrect
BEEMW.US	Beam Global	20190610	1.2	1.2	1.2	1.2	80	1.2
BELFA.US	Bel Fuse Inc	20190610	16.54	16.54	16.54	16.54	103	15.7752
BELFB.US	Bel Fuse Inc	20190610	18.12	19.1781	18.01	18.2	26317	17.2559	up	up	correct
BFC.US	Bank First Corporation	20190610	68.81	73.97	67.51	71.01	44099	68.3439	up	up	correct
BFI.US	BurgerFi International Inc	20190610	10.26	10.26	10.25	10.256	2300	10.256	down	down	correct
BFIIW.US	BurgerFi International LLC	20190610	0.2	0.2	0.18	0.18	3200	0.18	down	down	correct
BFIN.US	BankFinancial Corporation	20190610	13.86	13.96	13.81	13.92	28006	12.6082	up	up	correct
BFRA.US	Biofrontera AG	20190610	16.33	16.35	16.33	16.33	406	16.2623
BFST.US	Business First Bancshares Inc	20190610	25	25.41	24.825	24.97	22213	23.7105	down	down	correct
BGCP.US	BGC Partners Inc	20190610	5.15	5.17	5.03	5.08	1772546	4.6067	down	down	correct
BGFDX.US	BGFDX	20190610	24.38	24.38	24.38	24.38	0	21.6311
BGFLX.US	BGFLX	20190610	24.38	24.38	24.38	24.38	0	21.5208
BGFTX.US	BGFTX	20190610	24.33	24.33	24.33	24.33	0	21.695
BGFV.US	Big 5 Sporting Goods Corporation	20190610	2.07	2.17	2.0502	2.12	162093	1.7587	up	up	correct
BGNE.US	BeiGene Ltd	20190610	123.5	126.5699	122.25	123.21	225640	123.21	down	down	correct
BHF.US	Brighthouse Financial Inc	20190610	38.29	39.33	38.29	38.54	1426667	38.54	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20190610	25.65	26	25.65	25.9746	209128	22.4467	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20190610	26.5909	26.7518	26.5909	26.73	163822	22.934	up	up	correct
BHTG.US	BioHiTech Global Inc	20190610	2.16	2.16	2.05	2.05	8442	2.05	down	down	correct
BIDU.US	Baidu Inc	20190610	111.02	113.66	111	111.76	4346076	111.76	up	up	correct
BIIB.US	Biogen Inc	20190610	227.52	230.59	226.495	228.4	1312769	228.4	up	down	incorrect
BILI.US	Bilibili Inc	20190610	14.91	15.31	14.88	15.06	3584557	15.06	up	up	correct
BIMI.US	BIMI International Medical Inc	20190610	2.9375	3.1	2.8037	2.97	18380	2.97	up	up	correct
BIOC.US	Biocept Inc	20190610	1.01	1.03	0.9226	0.97	202186	9.7	down	down	correct
BIOL.US	BIOLASE Inc	20190610	1.36	1.642	1.36	1.54	46602	1.54	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190610	4.52	4.52	4.19	4.3	5127	4.3	down	down	correct
BIVI.US	BioVie Inc	20190610	0.1	0.1	0.095	0.1	481	12.5
BJRI.US	BJ's Restaurants Inc	20190610	43.42	43.99	42.41	42.45	399201	41.9943	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190610	6.22	6.25	6.2	6.24	162074	4.514	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20190610	1.13	1.13	1.09	1.12	103221	0.8819	down	up	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20190610	5.27	5.27	5.02	5.1066	11123	3.8325	down	up	incorrect
BKNG.US	Booking Holdings Inc	20190610	1782.57	1814.41	1778.3	1781.12	298692	1781.12	down	down	correct
BKR.US	Baker Hughes Company	20190610	23.48	23.765	23.26	23.41	3219558	21.4168	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20190610	17.99	18	17.75	18	2391	16.2682	up	up	correct
BKYI.US	BIO	20190610	0.9809	1.16	0.9809	1.08	4070	8.64	up	up	correct
BL.US	BlackLine Inc	20190610	51.46	53.59	51.43	51.58	834493	51.58	up	down	incorrect
BLBD.US	Blue Bird Corporation	20190610	18.99	19.13	18.865	19	77947	19	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190610	1.77	2.13	1.76	2.08	986584	20.8	up	up	correct
BLDP.US	Ballard Power Systems Inc	20190610	4.05	4.21	4.04	4.16	924613	4.16	up	up	correct
BLFS.US	BioLife Solutions Inc	20190610	18.79	18.96	17.9	18.15	156510	18.15	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190610	2.92	3.12	2.87	2.95	419594	2.95	up	up	correct
BLKB.US	Blackbaud Inc	20190610	77.97	80.89	77.14	79.82	250196	79.4705	up	up	correct
BLMN.US	Bloomin' Brands Inc	20190610	18.98	19.28	18.81	18.96	1126205	18.5728	down	down	correct
BLNK.US	Blink Charging Co	20190610	2.37	2.53	2.37	2.515	167148	2.515	up	up	correct
BLNKW.US	BLNKW	20190610	0.65	0.66	0.49	0.6	8610	0.6	down	up	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20190610	0.61	0.6101	0.5944	0.5961	2953	8.9415	down	down	correct
BLRX.US	BioLineRx Ltd	20190610	0.34	0.349	0.33	0.3338	21008	5.007	down	down	correct
BLU.US	BELLUS Health Inc	20190610	1.3	1.3351	1.3	1.3351	8447	4.8064	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20190610	9.85	9.85	9.85	9.85	0	9.1011
BLUE.US	bluebird bio Inc	20190610	126.897	126.897	117.9914	118.2513	652268	76.5876	down	down	correct
BMRA.US	Biomerica Inc	20190610	2.4516	2.57	2.4341	2.4861	14590	2.4861	up	up	correct
BMRC.US	Bank of Marin Bancorp	20190610	41.205	42.32	41.205	42.12	15164	39.5906	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20190610	81.09	81.86	80.6	81.11	1735886	81.11	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190610	37.68	38.13	36.82	38.03	42659	35.2014	up	up	correct
BNFT.US	Benefitfocus Inc	20190610	27.05	27.8134	27.05	27.13	353678	27.13	up	up	correct
BNGO.US	Bionano Genomics Inc	20190610	2.97	2.97	2.75	2.75	4659	2.75	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190610	1.25	1.25	1.15	1.15	1100	1.15	down	down	correct
BNSO.US	Bonso Electronics International Inc	20190610	2.66	2.75	2.5001	2.75	791	2.75	up	up	correct
BNTC.US	Benitec Biopharma Inc	20190610	1.03	1.0751	0.9998	0.9998	108	14.997	down	up	incorrect
BOCH.US	Bank of Commerce Holdings	20190610	10.35	10.54	10.35	10.51	17536	9.9516	up	up	correct
BOKF.US	BOK Financial Corporation	20190610	76.97	77.82	75.1	77.02	80539	71.9102	up	up	correct
BOMN.US	Boston Omaha Corporation	20190610	24.29	24.72	24.29	24.49	47514	24.49	up	up	correct
BOOM.US	DMC Global Inc	20190610	70.41	71.9	70.05	70.11	366314	69.34	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20190610	2.48	2.65	2.48	2.56	36496	2.56	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20190610	14.1	14.1	13.4332	13.99	3033	12.0621	down	down	correct
BOXL.US	Boxlight Corporation	20190610	3.1	3.1775	3	3.03	64936	3.03	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190610	88.3	90	86.75	87.36	361272	87.36	down	down	correct
BPOP.US	Popular Inc	20190610	53.88	54.15	53.35	53.39	293745	49.4717	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190610	25.5192	25.56	25.5192	25.56	633	22.0289	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190610	27.1927	27.2153	27.12	27.13	4890	23.744	down	up	incorrect
BPRN.US	The Bank of Princeton	20190610	28.855	29.1195	28.475	28.64	3675	27.3855	down	up	incorrect
BPTH.US	Bio	20190610	12.3	13.08	12.2127	12.91	97496	12.91	up	down	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190610	19.19	19.23	18.6	18.85	2492300	16.0374	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20190610	25.14	25.14	25.01	25.01	13100	21.189	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190610	0.4	0.435	0.4	0.43	166200	0.43	up	up	correct
BRID.US	Bridgford Foods Corporation	20190610	28.78	28.78	27.915	28.33	4190	28.33	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190610	14.79	14.995	14.79	14.93	171480	13.6618	up	up	correct
BRKR.US	Bruker Corporation	20190610	44.22	45.36	44	45.13	1146562	44.7969	up	up	correct
BRKS.US	Brooks Automation Inc	20190610	40.23	42.17	40.1	41.1	445903	40.3995	up	up	correct
BROG.US	Brooge Energy Limited	20190610	10.15	10.15	10.13	10.13	800	10.13	down	down	correct
BROGW.US	Brooge Energy Limited	20190610	0.18	0.18	0.18	0.18	15000	0.18
BRPM.US	B. Riley Principal 150 Merger Corp	20190610	9.7502	9.7502	9.7502	9.7502	0	9.7502
BRQS.US	Borqs Technologies Inc	20190610	3.36	3.42	3.05	3.4	5251	3.4	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190610	0.375	0.49	0.375	0.49	26235	1960	up	up	correct
BRY.US	Berry Corporation	20190610	10.45	10.6	10.2	10.44	591932	9.4162	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20190610	13.95	14.4999	13.95	14.28	20914	12.9774	up	up	correct
BSGM.US	BioSig Technologies Inc	20190610	6.28	6.83	6.13	6.83	219593	6.83	up	down	incorrect
BSQR.US	BSQUARE Corporation	20190610	1.43	1.5	1.43	1.44	14017	1.44	up	up	correct
BSRR.US	Sierra Bancorp	20190610	25.2	25.685	25.19	25.37	19670	23.2584	up	down	incorrect
BSVN.US	Bank7 Corp	20190610	17.05	17.19	17.01	17.07	20624	15.5155	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20190610	10.99	11.38	10.8	10.89	49837	10.89	down	down	correct
BTB.US	Bit Brother Limited	20190610	0.737	0.74	0.7	0.711	89000	0.711	down	down	correct
BTBT.US	Bit Digital Inc	20190610	3.77	4.01	3.5	4.01	233442	4.01	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20190610	0.341	0.42	0.3201	0.3375	30931	3.375	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20190610	0.6599	0.81	0.61	0.81	32433	0.81	up	up	correct
BUSE.US	First Busey Corporation	20190610	24.83	25.3	24.83	25.01	178221	22.6132	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190610	5.94	5.94	5.71	5.72	2718	5.72	down	up	incorrect
BWAY.US	BrainsWay Ltd	20190610	9.66	9.8255	9.55	9.55	2094	9.55	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20190610	11.14	11.35	11.03	11.11	49632	11.11	down	down	correct
BWEN.US	Broadwind Inc	20190610	1.93	1.98	1.9105	1.96	7347	1.96	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20190610	28.85	28.9	28.53	28.84	15356	27.0174	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190610	10	10	10	10	32800	8.9844
BYFC.US	Broadway Financial Corporation	20190610	1.3893	1.3991	1.3893	1.3991	1576	1.3991	up	up	correct
BYND.US	Beyond Meat Inc	20190610	155.7	186.43	147	168.1	24986039	168.1	up	up	correct
BYRN.US	Byrna Technologies Inc	20190610	1.66	1.785	1.6	1.75	3840	1.75	up	up	correct
BYSI.US	BeyondSpring Inc	20190610	15.92	17.63	15.92	16.9	103887	16.9	up	up	correct
BZUN.US	Baozun Inc	20190610	42.98	44.24	42.29	42.51	1117859	42.51	down	down	correct
CAAS.US	China Automotive Systems Inc	20190610	2.06	2.2	2.06	2.17	11257	2.17	up	up	correct
CAC.US	Camden National Corporation	20190610	42.78	43.43	42.21	43.26	22002	39.8085	up	up	correct
CACC.US	Credit Acceptance Corporation	20190610	493.1	495.36	486.54	489.14	60553	489.14	down	down	correct
CADCX.US	CADCX	20190610	25.83	25.83	25.83	25.83	0	22.5265
CADEX.US	CADEX	20190610	25.83	25.83	25.83	25.83	0	22.6386
CADFX.US	CION Ares Diversified Credit Fund W	20190610	25.83	25.83	25.83	25.83	0	22.5478
CADUX.US	CADUX	20190610	25.83	25.83	25.83	25.83	0	22.5432
CADWX.US	CADWX	20190610	25.83	25.83	25.83	25.83	0	23.7231
CAKE.US	The Cheesecake Factory Incorporated	20190610	44.63	45.585	44.6062	45.01	537691	43.718	up	up	correct
CALA.US	Calithera Biosciences Inc	20190610	5.37	5.61	5.24	5.28	78252	5.28	down	down	correct
CALB.US	California BanCorp	20190610	19.3	19.7	19.25	19.7	18034	19.7	up	up	correct
CALM.US	Cal	20190610	39.54	40.37	39.495	40.07	348746	40.0339	up	up	correct
CAMP.US	CalAmp Corp	20190610	10.58	10.765	10.46	10.5	146372	10.5	down	down	correct
CAMT.US	Camtek Ltd	20190610	8.61	8.63	8.31	8.41	162647	8.247	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190610	3.3	3.46	2.8621	3.01	60891	3.01	down	up	incorrect
CAR.US	Avis Budget Group Inc	20190610	30.11	30.9	29.89	30.4	743553	30.4	up	up	correct
CARA.US	Cara Therapeutics Inc	20190610	20.19	20.585	20.14	20.3	515284	20.3	up	up	correct
CARE.US	Carter Bankshares Inc	20190610	19.75	21.135	19.75	20.4	166663	20.255	up	up	correct
CARG.US	CarGurus Inc	20190610	35.46	36	35.11	35.36	1269982	35.36	down	down	correct
CARV.US	Carver Bancorp Inc	20190610	2.8	3.1291	2.7668	2.96	9412	2.96	up	down	incorrect
CASA.US	Casa Systems Inc	20190610	5.7	5.82	5.6605	5.74	179832	5.74	up	up	correct
CASH.US	Meta Financial Group Inc	20190610	27.48	27.88	27.42	27.44	251161	27.0341	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20190610	3.03	3.13	2.97	3.11	107404	3.11	up	up	correct
CASS.US	Cass Information Systems Inc	20190610	45.49	46.04	45.11	45.26	20919	42.6161	down	up	incorrect
CASY.US	Casey's General Stores Inc	20190610	134.47	134.96	132.23	133.04	449177	130.5808	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190610	6.14	6.1704	5.8638	5.95	100235	35.7	down	down	correct
CATC.US	Cambridge Bancorp	20190610	78.35	84.88	77	82.68	14129	76.6457	up	up	correct
CATY.US	Cathay General Bancorp	20190610	34.8	35.29	34.5	34.77	350518	31.9521	down	down	correct
CBAN.US	Colony Bankcorp Inc	20190610	16.69	17	16.57	16.72	23882	15.6395	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20190610	0.98	0.98	0.9507	0.971	122618	0.971	down	up	incorrect
CBAY.US	CymaBay Therapeutics Inc	20190610	11.9	12.1	11.08	11.09	1003122	11.09	down	down	correct
CBFV.US	CB Financial Services Inc	20190610	23.25	23.425	23.1	23.28	11001	21.0035	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190610	7.09	7.73	7.08	7.39	122369	7.39	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20190610	1.59	1.6594	1.45	1.5337	8373	1.5337	down	down	correct
CBMB.US	CBM Bancorp Inc	20190610	13.71	13.75	13.65	13.65	5642	12.2067	down	down	correct
CBNK.US	Capital Bancorp Inc	20190610	11.81	12.105	11.81	12	30984	11.9517	up	up	correct
CBOE.US	Cboe Global Markets Inc	20190610	111.04	112.91	110.529	111.13	470532	107.475	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190610	164.57	166.25	164.51	165.73	372276	152.513	up	up	correct
CBSH.US	Commerce Bancshares Inc	20190610	56.5809	56.9524	56.0858	56.1714	313604	48.9194	down	down	correct
CBTX.US	CBTX Inc	20190610	27.2	27.82	27.2	27.6	43657	26.3926	up	up	correct
CCB.US	Coastal Financial Corporation	20190610	15.93	16.6	15.93	16.6	9742	16.6	up	up	correct
CCBG.US	Capital City Bank Group Inc	20190610	23.71	24.36	21.89	24.31	29743	22.9123	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190610	19.13	19.37	19.13	19.31	110986	15.672	up	down	incorrect
CCEL.US	Cryo	20190610	7.75	7.79	7.75	7.79	1230	7.79	up	up	correct
CCEP.US	Coca	20190610	57.91	57.91	57.3	57.72	786642	53.8849	down	down	correct
CCLFX.US	CCLFX	20190610	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190610	3.21	3.29	3.21	3.29	69302	3.0502	up	up	correct
CCMP.US	CMC Materials Inc	20190610	105.9	109.24	105.25	108.49	174590	104.6442	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190610	1.5099	1.5099	1.393	1.48	2400	1.48	down	down	correct
CCNE.US	CNB Financial Corporation	20190610	25.59	26.925	25.42	26.21	18590	24.3439	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20190610	60.59	61.43	60.445	61.04	256834	54.9653	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20190610	7.4	7.55	7.125	7.42	68141	7.42	up	up	correct
CCXI.US	ChemoCentryx Inc	20190610	8.67	8.88	8.44	8.58	329755	8.58	down	down	correct
CDEV.US	Centennial Resource Development Inc	20190610	7.38	7.555	7.27	7.3	3199353	7.3	down	down	correct
CDK.US	CDK Global Inc	20190610	47.94	49.19	47.94	48.48	591386	46.9169	up	down	incorrect
CDLX.US	Cardlytics Inc	20190610	26	26.47	25.45	25.55	501597	25.55	down	up	incorrect
CDMO.US	Avid Bioservices Inc	20190610	3.88	4.09	3.88	4.01	114246	4.01	up	down	incorrect
CDNA.US	CareDx Inc	20190610	37.55	37.87	36.26	36.36	622669	36.36	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190610	66.2	67.31	65.85	67.17	2039946	67.17	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20190610	1.62	1.64	1.5718	1.63	88131	1.63	up	up	correct
CDW.US	CDW Corporation	20190610	105.9	107.56	105.69	106.38	565058	103.4819	up	up	correct
CDXC.US	ChromaDex Corporation	20190610	4.09	4.15	4.04	4.11	135298	4.11	up	up	correct
CDXS.US	Codexis Inc	20190610	17.12	17.74	17.07	17.45	325373	17.45	up	up	correct
CDZI.US	Cadiz Inc	20190610	10.2	10.2	10.1	10.14	196113	10.14	down	down	correct
CECE.US	CECO Environmental Corp	20190610	8.96	9.14	8.51	8.74	268528	8.74	down	down	correct
CEDAX.US	CEDAX	20190610	24.61	24.61	24.61	24.61	0	22.3549
CEDIX.US	Destra International & Event	20190610	24.62	24.62	24.62	24.62	0	21.8344
CEDLX.US	CEDLX	20190610	24.59	24.59	24.59	24.59	0	22.4484
CEDTX.US	CEDTX	20190610	24.58	24.58	24.58	24.58	0	22.5351
CELC.US	Celcuity Inc	20190610	20.06	21.48	19.01	21.48	4247	21.48	up	up	correct
CELH.US	Celsius Holdings Inc	20190610	3.78	3.8	3.76	3.8	44585	3.8	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20190610	6.3	6.61	6.01	6.22	22938	6.22	down	down	correct
CENT.US	Central Garden & Pet Company	20190610	28.43	28.6825	27.88	27.9	77987	27.9	down	down	correct
CENTA.US	Central Garden & Pet Company	20190610	26.05	26.26	25.57	25.59	106412	25.59	down	up	incorrect
CENX.US	Century Aluminum Company	20190610	5.69	5.8	5.64	5.67	890213	5.67	down	down	correct
CERC.US	Cerecor Inc	20190610	4.86	5.13	4.629	4.98	252621	4.98	up	down	incorrect
CERN.US	Cerner Corporation	20190610	72.85	73.14	72.23	72.7	1677463	70.5317	down	down	correct
CERS.US	Cerus Corporation	20190610	4.72	4.84	4.64	4.65	784534	4.65	down	down	correct
CETX.US	Cemtrex Inc	20190610	0.226	0.2505	0.21	0.24	39994	1.92	up	up	correct
CETXP.US	Cemtrex Inc	20190610	1.35	1.38	1.3	1.38	441	1.1921	up	up	correct
CEVA.US	CEVA Inc	20190610	23.87	24.5947	23.87	24.22	64144	24.22	up	up	correct
CFBK.US	CF Bankshares Inc	20190610	12.12	12.3866	12.12	12.365	6087	12.2543	up	down	incorrect
CFFI.US	C&F Financial Corporation	20190610	49.6	50.645	49.6	50.43	5085	45.7742	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20190610	13.64	13.75	13.54	13.6	206142	11.828	down	down	correct
CFMS.US	Conformis Inc	20190610	4.66	4.75	4.52	4.71	1356222	4.71	up	up	correct
CFRX.US	ContraFect Corporation	20190610	0.414	0.436	0.41	0.4218	418888	4.218	up	up	correct
CG.US	The Carlyle Group Inc	20190610	21.46	21.73	21.16	21.34	561153	19.5496	down	up	incorrect
CGBD.US	TCG BDC Inc	20190610	14.89	14.9798	14.82	14.86	449552	10.4529	down	up	incorrect
CGC.US	Canopy Growth Corporation	20190610	42.67	44.05	42.614	43.76	3817032	43.76	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190610	24.88	24.88	24.88	24.88	0	21.4212
CGEN.US	Compugen Ltd	20190610	3.23	3.47	3.21	3.41	160541	3.41	up	down	incorrect
CGNX.US	Cognex Corporation	20190610	44.77	45.85	44.77	45.56	719372	43.9695	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20190610	12.71	12.81	12.51	12.81	7699	10.3356	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190610	0.83	0.8381	0.8146	0.8149	23628	8.149	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190610	2.49	2.6319	2.45	2.45	13103	2.45	down	up	incorrect
CHCO.US	City Holding Company	20190610	74.45	75.74	74.2	74.74	63883	69.0139	up	down	incorrect
CHDN.US	Churchill Downs Incorporated	20190610	112.66	114.88	112.66	114.19	296274	112.9391	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190610	32.3	32.73	32.1	32.41	319721	32.41	up	up	correct
CHEK.US	Check	20190610	2.25	2.42	2.2	2.34	100798	2.34	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190610	10.19	10.227	10.16	10.2	166961	8.1785	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190610	112.52	114.54	112.49	113.98	827188	113.98	up	up	correct
CHMG.US	Chemung Financial Corporation	20190610	45.89	46.75	45.56	46	3092	42.4072	up	up	correct
CHRS.US	Coherus BioSciences Inc	20190610	17.99	18.44	17.22	17.26	674461	17.26	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190610	80.14	81.24	79.98	80.2	828262	75.63	up	down	incorrect
CHSCL.US	CHS Inc	20190610	27.94	27.99	27.9	27.91	30680	23.2248	down	down	correct
CHSCM.US	CHS Inc	20190610	26.27	26.31	26.205	26.24	68072	22.0621	down	down	correct
CHSCN.US	CHS Inc	20190610	26.99	27	26.86	26.87	15280	22.42	down	down	correct
CHSCO.US	CHS Inc	20190610	27.97	27.97	27.82	27.82	19480	22.9096	down	down	correct
CHSCP.US	CHS Inc	20190610	28.9	28.9889	28.86	28.9	17369	23.958
CHTR.US	Charter Communications Inc	20190610	395.89	396.89	392.99	395.41	890623	395.41	down	down	correct
CHUY.US	Chuy's Holdings Inc	20190610	20.5	20.9	20.37	20.5	109939	20.5
CHW.US	Calamos Global Dynamic Income Fund	20190610	7.99	8.04	7.96	8.04	140558	6.2711	up	up	correct
CHX.US	ChampionX Corporation	20190610	32.78	32.95	32.1	32.22	641126	32.22	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20190610	10.71	10.77	10.68	10.69	170017	8.6589	down	down	correct
CIDM.US	Cinedigm Corp	20190610	1.5	1.5	1.33	1.37	141668	1.37	down	down	correct
CIGI.US	Colliers International Group Inc	20190610	68.57	69.47	68.39	69.1	142756	68.875	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20190610	102.89	102.99	102.396	102.58	948886	95.6213	down	down	correct
CIVB.US	Civista Bancshares Inc	20190610	21.36	21.81	20.56	21.79	43066	20.4957	up	up	correct
CIZN.US	Citizens Holding Company	20190610	20.52	20.52	20.52	20.52	2	18.05
CJJD.US	China Jo	20190610	1.09	1.12	1.0815	1.09	224356	1.09
CKPT.US	Checkpoint Therapeutics Inc	20190610	4.19	4.85	4.19	4.63	141876	4.63	up	up	correct
CLAR.US	Clarus Corporation	20190610	13.1177	13.2573	13.0478	13.1376	73708	12.9324	up	up	correct
CLBK.US	Columbia Financial Inc	20190610	14.56	15.18	14.56	14.87	316945	14.87	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20190610	2.6643	2.91	2.65	2.79	84863	2.79	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20190610	2.6	2.66	2.5	2.51	205140	2.51	down	down	correct
CLFD.US	Clearfield Inc	20190610	13.42	13.99	13.01	13.68	4682	13.68	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190610	5.72	5.72	5.15	5.72	26400	5.72
CLIR.US	ClearSign Technologies Corporation	20190610	0.85	0.89	0.85	0.89	39773	0.89	up	down	incorrect
CLLS.US	Cellectis S.A	20190610	15.61	15.95	15.47	15.76	82720	15.76	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190610	4.25	4.44	4.25	4.35	133055	4.35	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20190610	2.55	2.58	2.535	2.56	593026	2.56	up	up	correct
CLNN.US	Clene Inc	20190610	10.17	10.19	10.17	10.19	13100	10.19	up	up	correct
CLPS.US	CLPS Incorporation	20190610	5.96	6.41	5.77	6.01	16805	6.01	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20190610	3.12	3.24	3.12	3.16	1633	3.16	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20190610	2.34	2.34	2.22	2.23	87297	2.23	down	down	correct
CLRO.US	ClearOne Inc	20190610	2.11	2.17	2.11	2.17	5174	2.17	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20190610	1.04	1.11	1.02	1.08	254266	1.08	up	up	correct
CLSK.US	CleanSpark Inc	20190610	2.07	2.09	1.99	2.07	10093	20.7
CLSN.US	Celsion Corporation	20190610	1.87	1.97	1.85	1.8795	43514	1.8795	up	up	correct
CLVS.US	Clovis Oncology Inc	20190610	14.97	15.13	13.69	13.79	1274026	13.79	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20190610	1.4995	1.528	1.4995	1.524	9920	0.9838	up	up	correct
CLXT.US	Calyxt Inc	20190610	13.15	13.35	12.87	13.19	58524	13.19	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20190610	38.88	39.91	38.81	38.91	104737	38.3057	up	up	correct
CMCSA.US	Comcast Corporation	20190610	41.48	41.63	41.12	41.29	16781721	39.2917	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20190610	20.01	20.5	19.9981	20.5	4707	45.1375	up	up	correct
CME.US	CME Group Inc	20190610	203.26	204.56	202.69	203.18	1294727	187.0583	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190610	19	19.11	18.33	18.62	1740600	18.62	down	down	correct
CMII.US	CM Life Sciences II Inc	20190610	0.034	0.034	0.034	0.034	630	0.034
CMLS.US	Cumulus Media Inc	20190610	17.665	17.665	15.785	16.42	119887	16.42	down	up	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190610	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190610	71.7536	74.56	71.7536	74.4	109	74.4	up	up	correct
CMPR.US	Cimpress plc	20190610	94.63	97.49	94.25	95.23	100505	95.23	up	up	correct
CMRX.US	Chimerix Inc	20190610	3.47	3.61	3.365	3.37	313269	3.37	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20190610	27.39	27.69	26.405	26.5	132949	25.328	down	down	correct
CNBKA.US	Century Bancorp Inc	20190610	86.82	86.82	85.835	85.98	5473	84.5292	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20190610	11.27	11.36	10.005	10.05	917230	10.05	down	up	incorrect
CNDT.US	Conduent Incorporated	20190610	9.08	9.27	9.01	9.03	2560582	9.03	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20190610	1.25	1.28	1.2162	1.26	40779	1.26	up	down	incorrect
CNFR.US	Conifer Holdings Inc	20190610	3.63	3.63	3.63	3.63	239	3.63
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190610	22.0001	22.0001	22	22	2000	17.7487	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20190610	21.35	21.8	21.33	21.72	107915	20.7683	up	up	correct
CNRLX.US	CNRLX	20190610	10.24	10.24	10.24	10.24	0	10.24
CNROX.US	CNROX	20190610	10.49	10.49	10.49	10.49	0	8.4044
CNSL.US	Consolidated Communications Holdings Inc	20190610	4.22	4.27	4.11	4.19	1323777	4.19	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20190610	460	480	460	474	800	474	up	up	correct
CNTY.US	Century Casinos Inc	20190610	8.95	9.07	8.89	8.91	87385	8.91	down	down	correct
CNXN.US	PC Connection Inc	20190610	33.23	33.56	32.0495	33.22	32467	32.1554	down	down	correct
COCP.US	Cocrystal Pharma Inc	20190610	2.33	2.54	2.2	2.33	15962	2.33
CODA.US	Coda Octopus Group Inc	20190610	10.35	10.81	9.89	10.04	118736	10.04	down	up	incorrect
CODX.US	Co	20190610	0.9	0.9	0.78	0.83	138606	0.83	down	down	correct
COGT.US	Cogent Biosciences Inc	20190610	2.86	3.2	2.86	3.11	84647	12.44	up	up	correct
COHR.US	Coherent Inc	20190610	120.78	124.17	120.56	122.07	159249	122.07	up	up	correct
COHU.US	Cohu Inc	20190610	16.59	17.35	16.513	17.3	291580	17.0559	up	up	correct
COKE.US	Coca	20190610	310.8	314.75	308.0005	312.43	54176	309.6593	up	up	correct
COLB.US	Columbia Banking System Inc	20190610	34.48	35.23	34.35	35.01	188439	32.031	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20190610	11.47	11.98	11.47	11.76	495879	11.76	up	up	correct
COLM.US	Columbia Sportswear Company	20190610	97.6	98.5864	96.66	96.82	209569	95.0586	down	down	correct
COMM.US	CommScope Holding Company Inc	20190610	16.74	17.0699	16.55	16.72	2127575	15.9254	down	down	correct
COMS.US	COMSovereign Holding Corp	20190610	0.972	0.995	0.76	0.76	9501	2.28	down	down	correct
CONE.US	CyrusOne Inc	20190610	59.68	60.32	59.46	59.96	581127	55.6577	up	up	correct
CONN.US	Conn's Inc	20190610	17.01	17.625	16.99	17.13	638823	17.13	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190610	6.85	7.46	6.85	7.24	1528019	7.24	up	up	correct
CORE.US	Core	20190610	39.21	39.71	38.3	38.41	169752	37.1183	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190610	10.15	10.35	10	10.07	383662	10.07	down	down	correct
COST.US	Costco Wholesale Corporation	20190610	256.4	258.825	256.11	256.85	1839825	245.2302	up	up	correct
COUP.US	Coupa Software Incorporated	20190610	123.88	129.4	123.1993	123.78	2271548	123.78	down	down	correct
COWN.US	Cowen Inc	20190610	16.27	16.71	16.27	16.71	368978	16.3545	up	up	correct
COWNL.US	Cowen Group Inc	20190610	25.72	25.735	25.57	25.72	5686	21.4528
CPHC.US	Canterbury Park Holding Corporation	20190610	12.95	13	12.95	13	10968	12.7807	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190610	6	6.13	5.84	6.12	21419	6.12	up	down	incorrect
CPLP.US	Capital Product Partners L.P	20190610	10.25	10.39	10.11	10.14	102399	8.3941	down	down	correct
CPRT.US	Copart Inc	20190610	74.96	75.5	74.71	74.84	888105	74.84	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190610	3.45	3.49	3.24	3.27	1702741	3.27	down	up	incorrect
CPSH.US	CPS Technologies Corporation	20190610	1.1607	1.2937	1.1607	1.19	9079	1.19	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20190610	25.72	26.26	25.66	25.87	95157	25.3595	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20190610	3.48	3.52	3.3267	3.52	21963	3.52	up	up	correct
CPTAG.US	Capitala Finance Corp	20190610	25.1	25.12	25	25	522	21.438	down	down	correct
CPTAL.US	Capitala Finance Corp	20190610	25.24	25.3	25.22	25.28	4867	21.5519	up	down	incorrect
CRAI.US	CRA International Inc	20190610	36.78	37.29	36.75	36.99	38111	35.4043	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190610	6.85	7.08	6.85	6.94	603726	6.94	up	up	correct
CRDF.US	Cardiff Oncology Inc	20190610	2.81	2.94	2.75	2.83	82169	2.83	up	up	correct
CRDFX.US	CRDFX	20190610	24.88	24.88	24.88	24.88	0	21.4269
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190610	24.88	24.88	24.88	24.88	0	21.0707
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190610	4.95	5.22	4.87	5.2	71578	5.2	up	up	correct
CRDLX.US	CRDLX	20190610	24.87	24.87	24.87	24.87	0	21.7837
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190610	24.88	24.88	24.88	24.88	0	21.4219
CREDX.US	CREDX	20190610	10.1	10.1	10.1	10.1	0	9.6569
CREG.US	China Recycling Energy Corporation	20190610	0.412	0.42	0.39	0.4102	13482	4.102	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190610	9.1076	9.2538	9.0297	9.1661	113914	9.1661	up	up	correct
CREX.US	Creative Realities Inc	20190610	2.04	2.18	2.04	2.18	21759	2.18	up	up	correct
CRIS.US	Curis Inc	20190610	1.45	1.49	1.4257	1.45	45726	1.45
CRMD.US	CorMedix Inc	20190610	6.37	7.65	6.37	7.4	691098	7.4	up	up	correct
CRMT.US	America's Car	20190610	86.87	87.9	86.18	86.62	59732	86.62	down	down	correct
CRNT.US	Ceragon Networks Ltd	20190610	2.91	2.96	2.87	2.93	348469	2.93	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190610	27.55	28.255	26.07	26.27	105282	26.27	down	down	correct
CRON.US	Cronos Group Inc	20190610	16.31	17.55	16.25	17.39	9728882	17.39	up	up	correct
CROX.US	Crocs Inc	20190610	19.5	19.77	19.185	19.24	1763003	19.24	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20190610	43.67	45.24	43.41	44.38	1124131	44.38	up	up	correct
CRTO.US	Criteo S.A	20190610	18.9	19.06	18.47	18.52	381751	18.52	down	down	correct
CRTX.US	Cortexyme Inc	20190610	24.95	25.97	24.325	25.6	62646	25.6	up	up	correct
CRUS.US	Cirrus Logic Inc	20190610	40.95	42.19	40.95	41.69	371538	41.69	up	up	correct
CRVL.US	CorVel Corporation	20190610	77.75	79.6	77.75	79	77624	79	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190610	3.5	3.76	3.4	3.66	65272	3.66	up	up	correct
CRWS.US	Crown Crafts Inc	20190610	4.86	4.9433	4.82	4.82	15274	3.8783	down	down	correct
CSBR.US	Champions Oncology Inc	20190610	9.243	9.47	9.061	9.21	16221	9.21	down	down	correct
CSCO.US	Cisco Systems Inc	20190610	56.14	56.65	55.96	56.42	16871199	52.2665	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190610	2.73	3.0499	2.73	3	216122	3	up	up	correct
CSGP.US	CoStar Group Inc	20190610	543.68	554.94	543.68	550.5	318062	55.05	up	up	correct
CSGS.US	CSG Systems International Inc	20190610	46.53	47.39	46.53	46.78	78789	44.4722	up	up	correct
CSII.US	Cardiovascular Systems Inc	20190610	40.18	40.565	39.83	40.08	195813	40.08	down	down	correct
CSIQ.US	Canadian Solar Inc	20190610	21.29	21.75	21.23	21.31	538088	21.31	up	up	correct
CSPI.US	CSP Inc	20190610	14.5223	14.947	14.5223	14.947	676	14.4508	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190610	12.36	12.52	12.33	12.46	263869	10.1893	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190610	7.5625	7.7781	7.5625	7.6	11899	7.49	up	down	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190610	25.1986	25.1986	25	25.17	10421	19.7411	down	down	correct
CSTE.US	Caesarstone Ltd	20190610	14.35	14.79	14.27	14.67	179586	14.0611	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190610	15	15.25	14.9525	15.24	67342	14.7109	up	up	correct
CSWC.US	Capital Southwest Corporation	20190610	21.91	22	21.8	21.81	169035	15.4191	down	down	correct
CSWI.US	CSW Industrials Inc	20190610	66.18	66.9	65.87	66.19	64657	65.1543	up	up	correct
CSX.US	CSX Corporation	20190610	78.38	79.38	78.01	78.67	2547590	25.4108	up	up	correct
CTAS.US	Cintas Corporation	20190610	233.54	235.295	233.01	234.54	616681	227.8144	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20190610	40.43	40.87	40.29	40.54	10788	36.3518	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20190610	4.12	4.31	4.12	4.31	15310	4.31	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20190610	1.6	1.68	1.55	1.62	819014	1.62	up	up	correct
CTIB.US	Yunhong CTI Ltd	20190610	2.94	3.015	2.84	2.9	6291	2.9	down	down	correct
CTIC.US	CTI BioPharma Corp	20190610	0.82	0.86	0.82	0.8529	173909	0.8529	up	up	correct
CTLP.US	Cantaloupe Inc	20190610	7.19	7.9364	7.19	7.62	1296604	7.62	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20190610	10.37	10.59	10.29	10.3	205213	10.3	down	down	correct
CTRE.US	CareTrust REIT Inc	20190610	24.19	24.2856	23.99	24.02	400508	21.2691	down	down	correct
CTRM.US	Castor Maritime Inc	20190610	4.47	4.67	4.4	4.48	6288	44.8	up	up	correct
CTRN.US	Citi Trends Inc	20190610	14.21	14.63	14.21	14.27	74853	14.0913	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190610	62.85	63.4251	62.67	63.03	3763748	61.0125	up	up	correct
CTSO.US	Cytosorbents Corporation	20190610	6.42	6.62	6.41	6.44	55156	6.44	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20190610	1.08	1.11	1.01	1.06	102201	1.06	down	down	correct
CTXS.US	Citrix Systems Inc	20190610	96.49	96.78	95.78	95.98	1273920	92.9677	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190610	6.4728	6.5039	6.4522	6.478	11429	4.0485	up	down	incorrect
CUE.US	Cue Biopharma Inc	20190610	7.51	8.635	7.51	8.5	87213	8.5	up	up	correct
CUEN.US	Cuentas Inc	20190610	0.67	0.99	0.62	0.99	1542	2.475	up	up	correct
CUTR.US	Cutera Inc	20190610	17.23	17.48	16.62	16.76	99077	16.76	down	down	correct
CVBF.US	CVB Financial Corp	20190610	21.28	21.51	21.235	21.29	374556	19.4542	up	up	correct
CVCO.US	Cavco Industries Inc	20190610	153.06	156.175	153.06	154.36	73701	154.36	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190610	19.47	19.69	19.47	19.66	9594	18.4702	up	down	incorrect
CVET.US	Covetrus Inc	20190610	26.02	26.58	25.24	25.51	2058396	25.51	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190610	6.48	6.6109	6.37	6.41	201246	6.41	down	down	correct
CVGW.US	Calavo Growers Inc	20190610	92.53	94.68	92.47	94.38	136886	89.2087	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190610	15.46	15.85	15.415	15.73	76216	15.73	up	up	correct
CVLT.US	Commvault Systems Inc	20190610	47.74	48.605	47.64	47.83	330283	47.83	up	down	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20190610	20.85	21.2955	20.85	20.99	7653	18.5003	up	up	correct
CVV.US	CVD Equipment Corporation	20190610	3.73	3.7861	3.64	3.6616	8732	3.6616	down	down	correct
CWBC.US	Community West Bancshares	20190610	9.7	9.78	9.7	9.71	1184	9.169	up	up	correct
CWBR.US	CohBar Inc	20190610	1.7	1.97	1.67	1.94	162027	1.94	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190610	13.61	13.76	13.47	13.74	49888	12.8935	up	up	correct
CWST.US	Casella Waste Systems Inc	20190610	39.63	39.76	38.7	38.72	127487	38.72	down	up	incorrect
CXDC.US	China XD Plastics Company Limited	20190610	2.14	2.23	2.13	2.21	1448	2.21	up	up	correct
CXDO.US	Crexendo Inc	20190610	3.26	3.26	3.2	3.2	13915	3.2	down	down	correct
CYAD.US	Celyad Oncology SA	20190610	19.61	19.94	19.55	19.65	4054	19.65	up	up	correct
CYAN.US	Cyanotech Corporation	20190610	3.03	3.0451	3.02	3.02	2601	3.02	down	down	correct
CYBE.US	CyberOptics Corporation	20190610	15.79	16.9425	15.79	15.97	9395	15.97	up	up	correct
CYBR.US	CyberArk Software Ltd	20190610	130.6	133.07	129.66	130.11	713410	130.11	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190610	0.56	0.567	0.5511	0.5513	5452	11.026	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20190610	10.2	10.63	9.84	9.88	124339	9.88	down	down	correct
CYRN.US	Cyren Ltd	20190610	1.67	1.69	1.65	1.67	18836	1.67
CYRX.US	Cryoport Inc	20190610	17.63	18.62	17.56	18.47	268112	18.47	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190610	0.4	0.48	0.4	0.48	35	48	up	up	correct
CYTK.US	Cytokinetics Incorporated	20190610	9.9	10.025	9.51	9.53	270383	9.53	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20190610	2.98	3.18	2.9	2.97	343938	2.97	down	down	correct
CZNC.US	Citizens & Northern Corporation	20190610	26.77	26.95	26.28	26.42	18668	23.3501	down	down	correct
CZR.US	Caesars Entertainment Inc	20190610	52.25	53.21	51.87	52.17	796447	52.17	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190610	10.94	10.95	10.6	10.6	14603	10.2004	down	down	correct
DAKT.US	Daktronics Inc	20190610	6.07	6.26	6.05	6.23	305819	6.0827	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20190610	3.78	3.84	3.758	3.77	1388	12.4428	down	down	correct
DARE.US	Daré Bioscience Inc	20190610	0.88	0.9	0.87	0.87	42750	0.87	down	down	correct
DBVT.US	DBV Technologies S.A	20190610	9.18	9.44	8.98	8.98	239657	8.98	down	up	incorrect
DBX.US	Dropbox Inc	20190610	22.9	23.01	22.21	22.74	4863178	22.74	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190610	18.43	18.895	18.43	18.79	134877	16.0716	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190610	21.91	22.1799	21.19	21.56	119668	21.56	down	down	correct
DCTH.US	Delcath Systems Inc	20190610	0.1061	0.1195	0.106	0.1101	15663	77.07	up	up	correct
DENN.US	Denny's Corporation	20190610	20.62	20.85	20.47	20.72	337948	20.72	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190610	3.21	3.5637	3.17	3.25	94911	3.25	up	up	correct
DGICA.US	Donegal Group Inc	20190610	14.41	14.51	14.255	14.38	13831	12.9664	down	down	correct
DGII.US	Digi International Inc	20190610	11.57	11.82	11.47	11.51	61584	11.51	down	up	incorrect
DGLY.US	Digital Ally Inc	20190610	2.68	2.6908	2.57	2.64	23171	2.64	down	down	correct
DHC.US	Diversified Healthcare Trust	20190610	8.07	8.16	7.955	8.01	2486507	7.4873	down	down	correct
DHCNI.US	DHCNI	20190610	21.79	21.8	21.66	21.67	12300	18.4399	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20190610	24.4	24.41	24.29	24.32	14447	22.7561	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20190610	141.7	141.95	138.71	139.52	8229	119.0333	down	down	correct
DIOD.US	Diodes Incorporated	20190610	33.22	34.09	33.04	33.66	163639	33.66	up	up	correct
DISCA.US	Discovery Inc	20190610	28.52	28.68	28.18	28.25	2317474	28.25	down	down	correct
DISCK.US	Discovery Inc	20190610	26.57	26.7	26.22	26.34	1464126	26.34	down	down	correct
DISH.US	DISH Network Corporation	20190610	37.31	38.3	36.93	37.35	2816116	37.35	up	up	correct
DLHC.US	DLH Holdings Corp	20190610	4.72	5.3	4.66	4.85	42601	4.85	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20190610	1.07	1.2047	1.07	1.1	6581	5.5	up	up	correct
DLTH.US	Duluth Holdings Inc	20190610	15.38	15.61	15.3	15.34	434578	15.34	down	down	correct
DLTR.US	Dollar Tree Inc	20190610	102.7	104.41	102.36	103.78	2186894	103.78	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190610	2.92	3.095	2.7531	2.86	70032	2.86	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190610	18.84	18.9903	18.75	18.78	22091	14.4904	down	down	correct
DMRC.US	Digimarc Corporation	20190610	54.56	55.13	51.68	52.83	92085	52.83	down	up	incorrect
DMTK.US	DermTech Inc	20190610	10.34	10.34	10.34	10.34	4050	20.68
DNLI.US	Denali Therapeutics Inc	20190610	19.15	19.42	18.49	18.63	311979	18.63	down	down	correct
DOCU.US	DocuSign Inc	20190610	49.63	49.89	47.6	48.31	5639426	48.31	down	down	correct
DOGZ.US	Dogness (International) Corporation	20190610	3.1755	3.1755	2.84	2.86	13343	2.86	down	down	correct
DOMO.US	Domo Inc	20190610	32.16	35.1	31.78	32.02	1961482	32.02	down	down	correct
DOOO.US	BRP Inc	20190610	32	33.37	32	32.86	37737	32.5104	up	down	incorrect
DORM.US	Dorman Products Inc	20190610	86.51	88.05	82.18	85.51	192189	85.51	down	down	correct
DOX.US	Amdocs Limited	20190610	61.72	61.88	61.03	61.09	472728	58.1867	down	down	correct
DRIO.US	DarioHealth Corp	20190610	0.49	0.62	0.471	0.5489	482849	10.978	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190610	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190610	13.04	13.65	12.81	13.54	606354	13.54	up	up	correct
DRRX.US	DURECT Corporation	20190610	0.5334	0.5596	0.5285	0.5336	431441	0.5336	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190610	5.9	5.92	5.8792	5.92	3383	5.92	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20190610	38.8	39.33	38.5	38.79	216625	38.79	down	down	correct
DSKE.US	Daseke Inc	20190610	4.16	4.24	4.08	4.18	141849	4.18	up	down	incorrect
DSPG.US	DSP Group Inc	20190610	14.23	14.5	14.23	14.36	127620	14.36	up	down	incorrect
DSWL.US	Deswell Industries Inc	20190610	2.9057	2.92	2.85	2.8643	29080	2.4324	down	down	correct
DTEA.US	DAVIDsTEA Inc	20190610	1.16	1.39	1.16	1.29	647266	1.29	up	up	correct
DTIL.US	Precision BioSciences Inc	20190610	13.28	13.59	12.5	12.93	212514	12.93	down	up	incorrect
DTSS.US	Datasea Inc	20190610	1.55	1.6101	1.53	1.6101	8956	1.6101	up	up	correct
DTST.US	Data Storage Corporation	20190610	0.1855	0.195	0.167	0.1805	12325	0.1805	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20190610	10.92	12.46	10.78	10.78	6983	10.78	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20190610	4.17	4.29	3.95	3.97	922178	3.97	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20190610	2.55	2.74	2.54	2.74	7134	2.74	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20190610	2.3	2.34	2.26	2.26	68979	2.26	down	up	incorrect
DXCM.US	DexCom Inc	20190610	127.03	141.28	126.5	138.44	4297795	138.44	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20190610	1.6	1.64	1.59	1.59	2759	1.59	down	down	correct
DXPE.US	DXP Enterprises Inc	20190610	34.34	36.06	34.34	35.8	118165	35.8	up	up	correct
DXYN.US	The Dixie Group Inc	20190610	0.6	0.65	0.485	0.5401	80002	0.5401	down	up	incorrect
DYAI.US	Dyadic International Inc	20190610	6.18	6.18	5.44	5.445	228221	5.445	down	down	correct
DYNT.US	Dynatronics Corporation	20190610	1.29	1.41	1.29	1.41	28068	1.41	up	up	correct
DZSI.US	DZS Inc	20190610	13.52	13.64	13.21	13.23	53629	13.23	down	down	correct
EA.US	Electronic Arts Inc	20190610	98	98.13	94.05	95.51	2503249	94.9112	down	down	correct
EAST.US	Eastside Distilling Inc	20190610	4.74	4.8	4.25	4.5	32939	4.5	down	up	incorrect
EBAY.US	eBay Inc	20190610	37.66	38.395	37.55	38.12	8884296	36.8929	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190610	26.38	26.44	26.32	26.4	45785	23.8643	up	up	correct
EBIX.US	Ebix Inc	20190610	50.64	52.98	50.64	52.92	189322	51.5316	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190610	16.53	16.7319	16.53	16.62	7402	15.7868	up	up	correct
EBSB.US	Meridian Bancorp Inc	20190610	17.47	17.74	17.47	17.64	100536	16.7376	up	down	incorrect
EBTC.US	Enterprise Bancorp Inc	20190610	28.345	28.63	28	28.15	4364	26.4516	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190610	19.91	20.53	19.91	20.52	195826	20.52	up	up	correct
ECOL.US	US Ecology Inc	20190610	60.25	61.32	59.1	60.24	83651	59.6927	down	down	correct
ECOR.US	electroCore Inc	20190610	2.37	2.38	1.95	2	568798	2	down	down	correct
ECPG.US	Encore Capital Group Inc	20190610	36.11	36.45	35.36	35.98	214858	35.98	down	up	incorrect
EDAP.US	EDAP TMS S.A	20190610	2.85	2.9999	2.73	2.8	170876	2.8	down	up	incorrect
EDIT.US	Editas Medicine Inc	20190610	22.55	22.95	22.04	22.05	669310	22.05	down	down	correct
EDRY.US	EuroDry Ltd	20190610	7.1355	7.1355	7.1355	7.1355	387	7.1355
EDSA.US	Edesa Biotech Inc	20190610	4.66	6.18	4.66	5.2	50078	5.2	up	down	incorrect
EDUC.US	Educational Development Corporation	20190610	8.26	8.26	7.58	7.65	11407	7.0862	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190610	161.66	162.7	161.09	161.26	304942	161.26	down	down	correct
EFOI.US	Energy Focus Inc	20190610	0.424	0.4798	0.42	0.45	73568	2.25	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20190610	40.43	41.26	40.35	40.86	88175	38.8191	up	up	correct
EGAN.US	eGain Corporation	20190610	8.17	8.4	8.02	8.05	169105	8.05	down	down	correct
EGBN.US	Eagle Bancorp Inc	20190610	54.24	55.345	54.24	54.87	128985	51.9593	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20190610	4.9	4.97	4.76	4.8	308222	31.9187	down	up	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20190610	52.65	53.2	50.64	50.79	94940	50.79	down	down	correct
EHTH.US	eHealth Inc	20190610	74.5	74.99	72.21	73.91	402964	73.91	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190610	10.21	10.3352	9.52	10.15	190543	10.15	down	up	incorrect
EIOMX.US	EIOMX	20190610	10.44	10.44	10.44	10.44	0	10.1827
EKSO.US	Ekso Bionics Holdings Inc	20190610	1.32	1.37	1.3	1.33	14875	19.95	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190610	1.57	1.76	1.5	1.65	18210	29.7	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190610	10	10.46	9.15	9.75	128987	9.75	down	up	incorrect
ELSE.US	Electro	20190610	3.4516	3.4516	3.4516	3.4516	181	3.4516
ELTK.US	Eltek Ltd	20190610	5.58	6.3	5.07	5.27	1339100	5.27	down	down	correct
EMCF.US	Emclaire Financial Corp	20190610	32.15	32.77	32.15	32.6011	4099	29.1692	up	up	correct
EMKR.US	EMCORE Corporation	20190610	3.25	3.78	3.25	3.72	165177	3.72	up	up	correct
EML.US	The Eastern Company	20190610	26.93	27.7	26.45	26.99	6999	25.7694	up	up	correct
ENDP.US	Endo International plc	20190610	4.91	5.065	4.71	4.73	4062447	4.73	down	down	correct
ENG.US	ENGlobal Corporation	20190610	0.7932	0.8983	0.7932	0.8857	12081	0.8857	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20190610	11.32	11.32	11.32	11.32	360	11.32
ENOB.US	Enochian Biosciences Inc	20190610	5.9	6.78	5.71	6.19	28632	6.19	up	up	correct
ENPH.US	Enphase Energy Inc	20190610	16.78	16.85	16.1	16.19	3248606	16.19	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190610	10.12	10.14	10.12	10.14	180000	10.14	up	up	correct
ENSG.US	The Ensign Group Inc	20190610	55.1931	56.2128	55.0732	55.3231	246401	51.2881	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190610	91.07	93.5	91.07	92.73	122708	92.73	up	up	correct
ENTG.US	Entegris Inc	20190610	35.76	37.4584	35.69	37.19	1345336	36.772	up	down	incorrect
ENTX.US	Entera Bio Ltd	20190610	3.8	4.1	3.4501	3.82	32653	3.82	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190610	0.337	0.35	0.325	0.332	28647	33.2	down	up	incorrect
EOLS.US	Evolus Inc	20190610	14.63	15.27	14	14.15	925855	14.15	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20190610	44.99	45.82	44.55	44.91	186201	44.91	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20190610	2.2652	2.2652	2.19	2.19	2413	2.19	down	down	correct
EPSN.US	Epsilon Energy Ltd	20190610	4.05	4.05	3.97	4.04	7512	4.04	down	down	correct
EPZM.US	Epizyme Inc	20190610	14.35	14.465	14.07	14.31	625780	14.31	down	down	correct
EQ.US	Equillium Inc	20190610	6.04	6.49	5.9614	6.18	21579	6.18	up	up	correct
EQBK.US	Equity Bancshares Inc	20190610	24.58	25.19	24.26	24.85	46751	24.7921	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20190610	499.14	507.31	497.6	506.02	329440	486.461	up	up	correct
EQOS.US	Diginex Limited	20190610	9.96	9.96	9.88	9.92	4069	9.92	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190610	9.89	9.91	9.65	9.68	6863454	9.3338	down	down	correct
ERIE.US	Erie Indemnity Company	20190610	235.22	239.76	233.545	238.29	222532	224.9418	up	up	correct
ERII.US	Energy Recovery Inc	20190610	10	10.28	9.89	9.97	252890	9.97	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20190610	6.68	6.7001	6.64	6.64	1209	6.64	down	down	correct
ESBK.US	Elmira Savings Bank	20190610	16.04	16.45	16.04	16.45	3066	14.5475	up	up	correct
ESCA.US	Escalade Incorporated	20190610	11.08	11.25	11	11.1	5184	10.1086	up	up	correct
ESEA.US	Euroseas Ltd	20190610	0.61	0.6499	0.6	0.6499	10967	5.1992	up	up	correct
ESGR.US	Enstar Group Limited	20190610	168.16	171.015	167.95	170.25	51385	170.25	up	up	correct
ESGRO.US	Enstar Group Limited	20190610	25.45	25.63	25.45	25.59	40189	21.7482	up	up	correct
ESGRP.US	Enstar Group Limited	20190610	26	26.09	26	26.01	17500	22.2094	up	up	correct
ESLT.US	Elbit Systems Ltd	20190610	150	150	147.9	148.5	37616	144.0367	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20190610	49.87	51.285	49.85	50.06	376007	50.06	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20190610	24.4	24.845	24.4	24.83	4529	24.83	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190610	15.52	15.65	15.52	15.65	4619	14.4432	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20190610	22.81	23.37	22.07	22.4	67857	22.4	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20190610	7.4	7.58	7.39	7.57	10652	7.0405	up	down	incorrect
ET.US	PE	20190610	24.63	24.6824	24.49	24.53	99568	20.6212	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20190610	7.99	7.99	7.81	7.97	48460	7.97	down	down	correct
ETSY.US	Etsy Inc	20190610	64.92	67.21	64.62	65.31	2274923	65.31	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190610	6.08	6.56	6.08	6.5	21907	6.5	up	down	incorrect
EVBG.US	Everbridge Inc	20190610	85	87.77	84.16	84.35	659326	84.35	down	down	correct
EVER.US	EverQuote Inc	20190610	12	12.685	11.715	12.55	417900	12.55	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190610	6.11	6.45	6.1	6.36	68699	6.36	up	up	correct
EVGN.US	Evogene Ltd	20190610	1.52	1.54	1.52	1.53	1762	1.53	up	up	correct
EVK.US	Ever	20190610	3.2182	3.2182	3.21	3.21	300	3.21	down	down	correct
EVLO.US	Evelo Biosciences Inc	20190610	6.73	6.84	6.525	6.78	10139	6.78	up	down	incorrect
EVOK.US	Evoke Pharma Inc	20190610	0.66	0.68	0.65	0.6586	98316	0.6586	down	down	correct
EVOL.US	Evolving Systems Inc	20190610	0.89	0.898	0.85	0.8814	5301	0.8814	down	down	correct
EVOP.US	EVO Payments Inc	20190610	29.79	30.185	29.6	29.62	209609	29.62	down	down	correct
EWBC.US	East West Bancorp Inc	20190610	44.72	45.43	44.47	44.49	753391	41.9262	down	down	correct
EXAS.US	Exact Sciences Corporation	20190610	109.01	111.7	108.3	110.31	1376184	110.31	up	up	correct
EXC.US	Exelon Corporation	20190610	49.96	49.96	49.245	49.57	3739085	45.4353	down	down	correct
EXEL.US	Exelixis Inc	20190610	20.23	20.37	19.85	19.87	2165059	19.87	down	down	correct
EXLS.US	ExlService Holdings Inc	20190610	61.71	62.34	61.115	62.16	91772	62.16	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190610	72.88	74.42	72.75	73.7	1169197	71.6209	up	up	correct
EXPE.US	Expedia Group Inc	20190610	123.2	124.49	121.54	121.75	1468170	120.5536	down	down	correct
EXPI.US	eXp World Holdings Inc	20190610	11.84	11.84	11.02	11.19	340864	5.5855	down	down	correct
EXPO.US	Exponent Inc	20190610	57.76	58.56	57.7	58.25	105542	56.9661	up	up	correct
EXTR.US	Extreme Networks Inc	20190610	5.89	6.025	5.78	5.79	1242403	5.79	down	down	correct
EYE.US	National Vision Holdings Inc	20190610	26.38	27.84	26.38	27.56	846775	27.56	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190610	0.2573	0.265	0.2454	0.2563	37379	3.8445	down	down	correct
EYEN.US	Eyenovia Inc	20190610	5.1	5.35	5.01	5.13	53490	5.13	up	up	correct
EYES.US	Second Sight Medical Products Inc	20190610	0.66	0.7169	0.66	0.7	39107	5.6	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190610	0.15	0.15	0.15	0.15	404	1.2
EYPT.US	EyePoint Pharmaceuticals Inc	20190610	1.47	1.51	1.42	1.47	354030	14.7
EZPW.US	EZCORP Inc	20190610	9.15	9.43	9.02	9.17	177178	9.17	up	up	correct
FAMI.US	Farmmi Inc	20190610	1.9	2	1.84	1.84	99768	1.84	down	down	correct
FANG.US	Diamondback Energy Inc	20190610	97.7	98.57	96.44	97.6	1751227	91.8642	down	down	correct
FANH.US	Fanhua Inc	20190610	33.5	34.0078	33.28	33.65	773791	29.1551	up	up	correct
FARM.US	Farmer Bros. Co	20190610	18.74	19	18.73	18.91	68575	18.91	up	up	correct
FARO.US	FARO Technologies Inc	20190610	47.51	48.41	47.51	47.77	72288	47.77	up	up	correct
FAST.US	Fastenal Company	20190610	32.43	32.77	32.33	32.64	2194458	30.5167	up	up	correct
FAT.US	FAT Brands Inc	20190610	4.16	4.16	3.9	4.1	5410	3.9127	down	down	correct
FATE.US	Fate Therapeutics Inc	20190610	18.06	18.06	16.57	16.58	757872	16.58	down	down	correct
FB.US	Meta Platforms Inc.	20190610	174.75	177.86	173.8	174.82	14767920	174.82	up	up	correct
FBIO.US	Fortress Biotech Inc	20190610	1.65	1.7	1.57	1.61	348392	1.61	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20190610	21.25	21.55	21.2267	21.5	5665	15.7688	up	up	correct
FBIZ.US	First Business Financial Services Inc	20190610	23.07	23.24	22.95	23.15	7943	21.4383	up	up	correct
FBMS.US	The First Bancshares Inc	20190610	28.25	30.11	28.25	29.86	37053	28.7445	up	up	correct
FBNC.US	First Bancorp	20190610	36.06	36.67	36.03	36.19	47342	34.2283	up	up	correct
FBRX.US	Forte Biosciences Inc	20190610	5.33	5.42	5.13	5.17	13282	77.55	down	down	correct
FCAP.US	First Capital Inc	20190610	48.42	48.43	47.68	47.96	5411	45.5538	down	down	correct
FCBC.US	First Community Bankshares Inc	20190610	33.93	34.37	33.62	33.9	23004	30.7669	down	down	correct
FCCO.US	First Community Corporation	20190610	17.55	17.74	17.45	17.53	85181	16.3869	down	down	correct
FCCY.US	1st Constitution Bancorp	20190610	18.66	18.85	18.66	18.8	5289	17.8366	up	up	correct
FCEL.US	FuelCell Energy Inc	20190610	0.55	0.55	0.4137	0.4364	3524890	0.4364	down	down	correct
FCFS.US	FirstCash Inc	20190610	96.36	98.73	95.76	98.44	156723	94.8393	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20190610	439.66	447.96	439.31	445.23	109796	441.2788	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190610	6.64	6.69	6.62	6.65	59400	4.5607	up	up	correct
FCREX.US	FCREX	20190610	13.03	13.03	13.03	13.03	0	11.1531
FCRIX.US	FCRIX	20190610	13.07	13.07	13.07	13.07	0	11.1087
FDBC.US	Fidelity D & D Bancorp Inc	20190610	63.44	63.44	62.75	63.3	6202	59.8942	down	down	correct
FDUS.US	Fidus Investment Corporation	20190610	15.78	15.88	15.66	15.84	96377	12.1935	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20190610	25.74	25.75	25.665	25.7	2000	22.1433	down	down	correct
FEIM.US	Frequency Electronics Inc	20190610	11.794	11.8292	11.71	11.71	6377	11.71	down	down	correct
FELE.US	Franklin Electric Co. Inc	20190610	45.39	46.04	45.33	45.77	101909	44.6284	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20190610	3.59	3.99	3.57	3.68	47802	3.68	up	down	incorrect
FEYE.US	Mandiant Inc	20190610	14.58	14.855	14.5	14.58	2790726	14.58
FFBC.US	First Financial Bancorp	20190610	22.8	23.23	22.75	22.91	286383	20.4149	up	up	correct
FFBW.US	FFBW Inc	20190610	10.19	10.19	10.19	10.19	150	8.6871
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190610	2.2001	2.2299	2.2	2.2	4596	2.2	down	down	correct
FFIC.US	Flushing Financial Corporation	20190610	21.32	21.6	21.08	21.44	29597	18.881	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190610	29.37	30.07	29.37	29.53	438106	28.3549	up	up	correct
FFIV.US	F5 Networks Inc	20190610	141.75	143.2	141.6	142.61	446423	142.61	up	up	correct
FFNW.US	First Financial Northwest Inc	20190610	15.16	15.29	15.06	15.22	10195	14.0482	up	up	correct
FFWM.US	First Foundation Inc	20190610	13.15	13.36	13.12	13.15	179136	12.6313
FGBI.US	First Guaranty Bancshares Inc	20190610	20.4001	20.4001	20.11	20.39	9605	15.2426	down	down	correct
FGEN.US	FibroGen Inc	20190610	38.76	40.81	38.06	39.94	683593	39.94	up	up	correct
FGF.US	FG Financial Group Inc	20190610	5.79	5.8546	5.56	5.56	9788	5.56	down	down	correct
FGFPP.US	FG Financial Group Inc	20190610	25	25	24.647	24.841	1300	20.3413	down	down	correct
FHB.US	First Hawaiian Inc	20190610	25.86	26.17	25.7	25.76	816658	23.0748	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20190610	37.55	38.505	37.55	37.69	261729	33.7051	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20190610	180.995	180.995	180.995	180.995	0	180.995
FISI.US	Financial Institutions Inc	20190610	27.28	27.69	27.28	27.55	16597	24.5736	up	up	correct
FISV.US	Fiserv Inc	20190610	90.1	91.09	89.43	90.58	2392287	90.58	up	up	correct
FITB.US	Fifth Third Bancorp	20190610	27.13	27.32	26.94	27.02	6921705	24.456	down	down	correct
FITBI.US	Fifth Third Bancorp	20190610	28.15	28.27	27.95	28.04	31195	24.1216	down	down	correct
FIVE.US	Five Below Inc	20190610	128.13	132.36	128	129.53	1113538	129.53	up	up	correct
FIVN.US	Five9 Inc	20190610	49.88	51.09	49.63	49.68	913419	49.68	down	down	correct
FIXX.US	Homology Medicines Inc	20190610	19.91	20.08	19.0001	19.19	131655	19.19	down	down	correct
FIZZ.US	National Beverage Corp	20190610	48.44	49.72	47.2	47.44	847594	20.9851	down	up	incorrect
FLDM.US	Fluidigm Corporation	20190610	12.63	13.1976	12.63	12.89	851330	12.89	up	up	correct
FLEX.US	Flex Ltd	20190610	9.59	9.81	9.52	9.65	5195898	9.65	up	up	correct
FLGT.US	Fulgent Genetics Inc	20190610	5.8504	6.04	5.8326	6.04	5500	6.04	up	up	correct
FLIC.US	The First of Long Island Corporation	20190610	21.52	21.89	21.52	21.78	53269	19.7826	up	down	incorrect
FLL.US	Full House Resorts Inc	20190610	2.1	2.1	2.0401	2.06	26180	2.06	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190610	7.32	7.365	6.91	7.26	537308	5.792	down	up	incorrect
FLNT.US	Fluent Inc	20190610	4.76	5	4.75	4.91	304568	4.91	up	up	correct
FLUX.US	Flux Power Holdings Inc	20190610	1	1	1	1	1300	10
FLWS.US	1	20190610	18.92	19.31	18.89	18.95	208129	18.95	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20190610	11.87	12.32	11.64	11.66	380616	11.66	down	down	correct
FLXS.US	Flexsteel Industries Inc	20190610	18	18.43	17.9	18.08	21584	16.5971	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190610	28.65	29.71	28.225	29.71	17053	27.568	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190610	33.63	33.82	33.28	33.62	31341	31.6489	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20190610	20.52	20.81	20	20.56	411720	18.7373	up	up	correct
FMNB.US	Farmers National Banc Corp	20190610	13.8	14.2	13.8	13.96	18015	12.8489	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190610	7.33	7.33	7.2	7.2	58882	6.6399	down	down	correct
FNHC.US	FedNat Holding Company	20190610	13.52	14.04	13.34	13.99	26329	13.3189	up	up	correct
FNKO.US	Funko Inc	20190610	21.7	22.5666	21.61	21.83	550071	21.83	up	up	correct
FNLC.US	The First Bancorp Inc	20190610	25.17	25.17	24.77	24.99	5767	22.1892	down	down	correct
FNWB.US	First Northwest Bancorp	20190610	15.71	16.23	15.71	16.22	11881	15.6664	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190610	42.8	43	42.8	43	700	39.6677	up	up	correct
FOCS.US	Focus Financial Partners Inc	20190610	27.76	28.515	27.76	28.28	197540	28.28	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190610	11.99	12.14	11.45	11.47	1654569	11.47	down	down	correct
FONR.US	FONAR Corporation	20190610	20.28	21.3	20.18	21.28	61213	21.28	up	up	correct
FORD.US	Forward Industries Inc	20190610	1.28	1.2965	1.23	1.23	8902	1.23	down	down	correct
FORM.US	FormFactor Inc	20190610	14.89	15.4892	14.85	15.41	221263	15.41	up	up	correct
FORR.US	Forrester Research Inc	20190610	45.96	46.545	45.75	45.89	27289	45.89	down	down	correct
FOSL.US	Fossil Group Inc	20190610	11.2	11.41	10.86	10.89	567989	10.89	down	down	correct
FOX.US	Fox Corporation	20190610	33.86	34.0377	33.56	33.74	1142811	32.5643	down	down	correct
FOXA.US	Fox Corporation	20190610	34.05	34.4	33.9	34.03	5620499	32.8771	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20190610	72.05	74.81	71.74	72.53	169244	72.53	up	up	correct
FPAY.US	FlexShopper Inc	20190610	0.95	0.96	0.925	0.96	41094	0.96	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20190610	38.29	39	37.0001	38.7	31141	35.0199	up	up	correct
FRBA.US	First Bank	20190610	11.27	11.34	11.17	11.31	18718	10.955	up	up	correct
FRBK.US	Republic First Bancorp Inc	20190610	4.78	4.97	4.78	4.88	80710	4.88	up	up	correct
FREE.US	Whole Earth Brands Inc	20190610	9.7	9.7	9.7	9.7	100000	9.7
FRG.US	Franchise Group Inc	20190610	10	10	10	10	600	8.9342
FRGI.US	Fiesta Restaurant Group Inc	20190610	13.63	13.935	13.56	13.85	219042	13.85	up	up	correct
FRHC.US	Freedom Holding Corp	20190610	9.8	9.8	9.72	9.72	21406	9.72	down	down	correct
FRME.US	First Merchants Corporation	20190610	35.17	35.85	34.505	35.59	221357	33.0333	up	up	correct
FROPX.US	FROPX	20190610	19.98	19.98	19.98	19.98	0	15.2158
FRPH.US	FRP Holdings Inc	20190610	49.03	49.8	48.11	48.73	17067	48.73	down	down	correct
FRPT.US	Freshpet Inc	20190610	47.92	49.41	46.24	46.99	498476	46.99	down	up	incorrect
FRST.US	Primis Financial Corp	20190610	14.25	14.405	14.195	14.24	39714	13.1791	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190610	0.8924	0.8925	0.86	0.8723	56828	0.8723	down	down	correct
FRTA.US	Forterra Inc	20190610	4.92	5.25	4.92	5.08	167320	5.08	up	up	correct
FSBW.US	FS Bancorp Inc	20190610	48.03	48.58	47.81	48.5	3358	23.2861	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190610	57.7866	58	57.5	58	5437	18.6219	up	up	correct
FSLR.US	First Solar Inc	20190610	63	63.87	62.58	63.16	868490	63.16	up	up	correct
FSTR.US	L.B. Foster Company	20190610	23.46	23.65	22.84	23.12	48354	23.12	down	up	incorrect
FSTX.US	F	20190610	5.35	5.435	4.76	4.9	89766	19.6	down	down	correct
FSV.US	FirstService Corporation	20190610	94.67	96.25	94.595	95.7	33919	94.3509	up	up	correct
FTDR.US	Frontdoor Inc	20190610	40.6	42.09	40.22	41.42	1710789	41.42	up	up	correct
FTEK.US	Fuel Tech Inc	20190610	1.69	1.78	1.671	1.71	86515	1.71	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20190610	1.19	1.2398	1.18	1.19	35649	1.19
FTNT.US	Fortinet Inc	20190610	74.41	75.64	74.35	74.68	1348834	74.68	up	up	correct
FULT.US	Fulton Financial Corporation	20190610	16.17	16.45	16.155	16.21	729438	14.5599	up	up	correct
FUNC.US	First United Corporation	20190610	18.81	19	18.655	18.9	14637	17.4491	up	up	correct
FUND.US	Sprott Focus Trust Inc	20190610	6.55	6.63	6.52	6.54	47461	5.2078	down	up	incorrect
FUSB.US	First US Bancshares Inc	20190610	9.3	9.42	9.3	9.3	2689	9.0104
FUTU.US	Futu Holdings Limited	20190610	9.8	10.22	9.72	10.05	349586	10.05	up	up	correct
FUV.US	Arcimoto Inc	20190610	2.88	2.94	2.85	2.86	20783	2.86	down	down	correct
FVCB.US	FVCBankcorp Inc	20190610	17.86	18.1	17.34	18.09	40835	18.09	up	down	incorrect
FVE.US	Five Star Senior Living Inc	20190610	0.54	0.5528	0.525	0.5501	7147	5.501	up	up	correct
FWBI.US	First Wave BioPharma Inc	20190610	2.11	2.12	1.95	1.95	90998	1.95	down	up	incorrect
FWONA.US	Formula One Group	20190610	37.18	37.18	36.7	36.86	119581	36.86	down	up	incorrect
FWONK.US	Formula One Group	20190610	38.21	38.59	37.7305	37.85	316964	37.85	down	down	correct
FWRD.US	Forward Air Corporation	20190610	57.59	58.88	57.3037	58.36	97980	56.7774	up	up	correct
FXNC.US	First National Corporation	20190610	21.18	21.18	21.18	21.18	118	19.9217
GABC.US	German American Bancorp Inc	20190610	28.38	28.85	28.28	28.56	29866	26.974	up	down	incorrect
GAIA.US	Gaia Inc	20190610	7.22	7.4	7.18	7.29	57176	7.29	up	up	correct
GAIN.US	Gladstone Investment Corporation	20190610	11.25	11.44	11.22	11.38	116721	9.2851	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20190610	3.97	4.1	3.58	3.75	611519	3.75	down	down	correct
GASS.US	StealthGas Inc	20190610	3.35	3.37	3.26	3.33	36692	3.33	down	down	correct
GBCI.US	Glacier Bancorp Inc	20190610	40.18	40.69	39.69	40.43	197898	37.206	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190610	16.9388	17.0549	16.8904	17.0065	182455	13.8196	up	up	correct
GBLI.US	Global Indemnity Group LLC	20190610	30.115	30.45	29.44	29.88	9444	26.8982	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190610	25.9	26.04	25.9	26	7248	21.4986	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190610	60.15	60.95	57	57.24	871378	57.24	down	down	correct
GCBC.US	Greene County Bancorp Inc	20190610	29.47	29.72	29.2259	29.61	1912	28.3101	up	up	correct
GCMG.US	GCM Grosvenor Inc	20190610	9.99	9.99	9.99	9.99	0	9.7114
GCREX.US	Griffin Institutional Access Real Estate	20190610	26.75	26.75	26.75	26.75	0	23.1513
GDEN.US	Golden Entertainment Inc	20190610	13.72	14.14	13.52	13.58	84266	13.58	down	down	correct
GDS.US	GDS Holdings Limited	20190610	35.2	36.8	35.16	36.05	1052580	36.05	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20190610	8.69	8.82	8.58	8.76	37601	6.6469	up	up	correct
GEG.US	Great Elm Group Inc	20190610	3.66	3.7054	3.6411	3.6564	1207	3.6564	down	down	correct
GENC.US	Gencor Industries Inc	20190610	11.8	12.699	11.8	12.25	11728	12.25	up	up	correct
GENE.US	Genetic Technologies Limited	20190610	0.6	0.6299	0.5801	0.6264	42101	2.5056	up	up	correct
GEOS.US	Geospace Technologies Corporation	20190610	13.25	13.644	12.49	12.58	59761	12.58	down	up	incorrect
GERN.US	Geron Corporation	20190610	1.42	1.44	1.37	1.4	1060794	1.4	down	down	correct
GEVO.US	Gevo Inc	20190610	1.96	1.96	1.88	1.92	85689	1.92	down	down	correct
GFN.US	General Finance Corporation	20190610	7.87	8.13	7.63	7.9	59898	7.9	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20190610	27.59	28.57	27.54	28.55	1301752	28.0236	up	up	correct
GH.US	Guardant Health Inc	20190610	92.73	93.7	89.4028	90.27	1081315	90.27	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20190610	10.5	10.5	9.906	10.2	3467	10.2	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190610	7.65	7.89	7.49	7.69	46222	7.69	up	up	correct
GIGM.US	GigaMedia Limited	20190610	2.4	2.43	2.33	2.33	1392	2.33	down	down	correct
GIII.US	G	20190610	25.48	26.54	25.48	25.58	1118933	25.58	up	up	correct
GILD.US	Gilead Sciences Inc	20190610	65.4	66.27	65.275	66.12	5942691	59.2471	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20190610	8.55	8.68	8.55	8.62	17511	7.4396	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20190610	27.52	27.52	27.52	27.52	0	23.8176
GLAD.US	Gladstone Capital Corporation	20190610	9.35	9.4	9.33	9.38	144837	7.4633	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190610	1.62	1.62	1.62	1.62	0	1.4149
GLBS.US	Globus Maritime Limited	20190610	3.09	3.09	2.82	2.88	101164	288	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20190610	10.7	10.85	10.7	10.85	715	9.9646	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190610	10.78	10.84	10.75	10.81	461371	10.81	up	up	correct
GLG.US	TD Holdings Inc	20190610	0.5445	0.5607	0.52	0.5251	310248	0.5251	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20190610	5.9	6.09	5.791	5.94	47125	5.94	up	up	correct
GLNG.US	Golar LNG Limited	20190610	17.67	17.86	17.14	17.26	1100670	17.1139	down	down	correct
GLPG.US	Galapagos NV	20190610	120.98	121.91	119.99	121.48	92332	121.48	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190610	39.7	39.96	39.28	39.86	776333	34.2894	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20190610	9.24	9.3297	8.93	9.07	252774	9.07	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190610	27.4	27.4	27.4	27.4	0	23.7136
GLYC.US	GlycoMimetics Inc	20190610	11.75	11.885	10.52	10.6	162000	10.6	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20190610	0.6199	0.62	0.4527	0.56	5668	8.4	down	down	correct
GMDA.US	Gamida Cell Ltd	20190610	7.42	7.45	7.35	7.4	12634	7.4	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190610	27.17	27.17	27.17	27.17	0	23.5142
GNCA.US	Genocea Biosciences Inc	20190610	5	6.19	4.87	5.5	991635	5.5	up	up	correct
GNFT.US	Genfit SA	20190610	24.1	24.18	23.54	23.87	51191	23.87	down	down	correct
GNLN.US	Greenlane Holdings Inc	20190610	15.61	15.75	14.77	15.01	183123	15.01	down	down	correct
GNPX.US	Genprex Inc	20190610	1.32	1.47	1.32	1.45	23515	1.45	up	up	correct
GNSS.US	Genasys Inc	20190610	3.27	3.3817	3.24	3.26	63198	3.26	down	down	correct
GNTX.US	Gentex Corporation	20190610	23.75	24.36	23.71	23.93	1607576	22.9613	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190610	29.91	30.7	29.87	30	15963	25.304	up	up	correct
GNUS.US	Genius Brands International Inc	20190610	1.69	1.8	1.6101	1.75	49896	1.75	up	up	correct
GOEV.US	Canoo Inc	20190610	9.88	9.88	9.88	9.88	80685	9.88
GOEVW.US	Canoo Holdings Ltd	20190610	0.53	0.6	0.51	0.57	497429	0.57	up	up	correct
GOGL.US	Golden Ocean Group Limited	20190610	4.83	4.83	4.7	4.7	86470	3.7981	down	down	correct
GOGO.US	Gogo Inc	20190610	4.67	4.719	4.49	4.52	1363716	4.52	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20190610	20.94	21.071	20.91	20.98	100561	17.1377	up	up	correct
GOOG.US	Alphabet Inc	20190610	1072.98	1092.66	1072.322	1080.38	1464248	1080.38	up	up	correct
GOOGL.US	Alphabet Inc	20190610	1077	1094.84	1075.282	1082.76	1425464	1082.76	up	up	correct
GOSS.US	Gossamer Bio Inc	20190610	18.96	19.99	18.594	19.54	141830	19.54	up	up	correct
GOVX.US	GeoVax Labs Inc	20190610	0.77	0.9	0.7055	0.9	0	36000	up	up	correct
GP.US	GreenPower Motor Company Inc	20190610	0.3679	0.44	0.3679	0.44	7890	3.08	up	up	correct
GPP.US	Green Plains Partners LP	20190610	13.92	14.111	13.81	13.99	22848	11.308	up	up	correct
GPRE.US	Green Plains Inc	20190610	12.5	12.7	12.11	12.16	573467	12.16	down	down	correct
GPRO.US	GoPro Inc	20190610	5.96	6.08	5.86	5.92	4366714	5.92	down	down	correct
GRBK.US	Green Brick Partners Inc	20190610	9.14	9.29	8.85	8.89	28850	8.89	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20190610	14.3478	14.6087	14.1739	14.3478	7728	7.4165
GRFS.US	Grifols S.A	20190610	19.04	19.4	18.93	19.38	807542	18.4666	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190610	27.79	27.79	27.79	27.79	0	24.0516
GRIN.US	Grindrod Shipping Holdings Ltd	20190610	4.754	4.9	4.75	4.9	5418	4.6584	up	up	correct
GRMN.US	Garmin Ltd	20190610	79.53	80.8	79.53	80.17	1118949	75.2165	up	up	correct
GRNQ.US	Greenpro Capital Corp	20190610	1.2	1.26	1.2	1.26	400	1.26	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190610	0.2112	0.2376	0.2112	0.2376	6000	7.6032	up	up	correct
GROW.US	U.S. Global Investors Inc	20190610	1.14	1.17	1.1	1.1	61963	1.0622	down	down	correct
GRPN.US	Groupon Inc	20190610	3.52	3.65	3.52	3.63	192421	72.6	up	up	correct
GRTS.US	Gritstone bio Inc	20190610	9.73	9.83	9.39	9.73	186626	9.73
GRVY.US	Gravity Co. Ltd	20190610	66	66.49	61.3	62.07	113663	62.07	down	down	correct
GRWG.US	GrowGeneration Corp	20190610	3.01	3.15	3	3.08	59123	3.08	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190610	57.41	58.875	57.41	58.5	39327	53.3465	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190610	39.37	40.93	39.09	39.92	152663	38.9572	up	up	correct
GSIT.US	GSI Technology Inc	20190610	8.11	8.24	7.86	7.92	51922	7.92	down	down	correct
GSKY.US	GreenSky Inc	20190610	12.07	12.58	12.07	12.48	954518	12.48	up	up	correct
GSM.US	Ferroglobe PLC	20190610	1.64	1.68	1.57	1.57	390873	1.57	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190610	9.98	9.98	9.98	9.98	2300	9.98
GSMGW.US	Glory Star New Media Group Holdings Limited	20190610	0.14	0.14	0.13	0.13	3000	0.13	down	down	correct
GT.US	The Goodyear Tire & Rubber Company	20190610	14.99	15.2872	14.715	14.8	4881850	14.3164	down	down	correct
GTBP.US	GT Biopharma Inc	20190610	0.242	0.28	0.22	0.221	12139	3.757	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20190610	10.18	10.18	10.18	10.18	6360	10.18
GTHX.US	G1 Therapeutics Inc	20190610	19.12	19.65	18.49	18.61	423636	18.61	down	down	correct
GTIM.US	Good Times Restaurants Inc	20190610	1.93	2.14	1.9	1.9	11137	1.9	down	down	correct
GTX.US	Garrett Motion Inc	20190610	15.91	16.13	15.73	16	495391	16	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190610	8.17	8.225	7.82	7.88	83548	7.88	down	up	incorrect
GURE.US	Gulf Resources Inc	20190610	1.01	1.0332	1.005	1.0151	39617	5.0755	up	up	correct
GVP.US	GSE Systems Inc	20190610	2.5	2.61	2.36	2.37	7970	2.37	down	down	correct
GWGH.US	GWG Holdings Inc	20190610	11.65	11.65	9.78	10.21	22565	10.21	down	up	incorrect
GWRS.US	Global Water Resources Inc	20190610	9.85	10.14	9.85	9.99	16759	9.4483	up	up	correct
GYRO.US	Gyrodyne LLC	20190610	19.1	19.1	19.099	19.1	3001	19.1
HA.US	Hawaiian Holdings Inc	20190610	25.59	26.15	25.27	25.87	863909	25.5359	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190610	21.33	21.77	21.33	21.4	55198	19.4473	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190610	21.07	21.26	20.67	20.75	684392	20.75	down	down	correct
HALL.US	Hallmark Financial Services Inc	20190610	13.13	13.42	12.9293	12.97	97072	12.97	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190610	15.5	15.79	15.47	15.47	447225	15.47	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20190610	12.24	12.24	11.69	12.14	16174	12.14	down	up	incorrect
HAS.US	Hasbro Inc	20190610	106.21	108	105.235	105.74	1075144	98.223	down	down	correct
HAYN.US	Haynes International Inc	20190610	30.6	31.13	30.31	30.55	76268	28.2829	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20190610	13.41	13.6299	13.37	13.43	8007376	11.7877	up	up	correct
HBCP.US	Home Bancorp Inc	20190610	35.94	36.605	35.85	36.35	6854	33.902	up	up	correct
HBIO.US	Harvard Bioscience Inc	20190610	1.99	2.05	1.96	2.02	320981	2.02	up	down	incorrect
HBMD.US	Howard Bancorp Inc	20190610	13.49	13.895	13.135	13.57	9913	13.57	up	up	correct
HBNC.US	Horizon Bancorp Inc	20190610	15.8	16.08	15.76	15.81	89902	14.4904	up	up	correct
HBP.US	Huttig Building Products Inc	20190610	2.55	2.65	2.55	2.58	1429	2.58	up	up	correct
HCCI.US	Heritage	20190610	26.7	26.74	26.03	26.22	39299	26.22	down	down	correct
HCKT.US	The Hackett Group Inc	20190610	17.17	17.26	16.97	17.25	84270	16.1363	up	up	correct
HCM.US	HUTCHMED (China) Limited	20190610	26.85	27.89	26.76	27.44	72951	27.44	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190610	33.15	33.8	31.9905	32.4	953723	29.786	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20190610	0.0001	0.0001	0.0001	0.0001	250000	0.0001
HDSN.US	Hudson Technologies Inc	20190610	1.55	1.63	1.48	1.5	571578	1.5	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20190610	9.7	9.99	9.22	9.3	722438	9.3	down	down	correct
HEES.US	H&E Equipment Services Inc	20190610	26.86	27.29	26.5	26.89	156989	24.3135	up	up	correct
HELE.US	Helen of Troy Limited	20190610	131.13	133.91	130.61	133.84	202974	133.84	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190610	7.91	7.98	6.7025	7	302386	7	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190610	6.62	6.65	6.5	6.63	2935677	26.52	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190610	33.63	33.82	32.73	33.82	718	15.9974	up	up	correct
HFFG.US	HF Foods Group Inc	20190610	16.75	18	16.5026	17.1	30856	17.1	up	up	correct
HFWA.US	Heritage Financial Corporation	20190610	29.09	29.6	28.33	29.25	107069	26.7846	up	down	incorrect
HGBL.US	Heritage Global Inc	20190610	0.61	0.64	0.61	0.64	4450	0.64	up	up	correct
HGEN.US	Humanigen Inc	20190610	1.2	1.25	1.166	1.166	447	5.83	down	down	correct
HGSH.US	China HGS Real Estate Inc	20190610	0.8483	0.8499	0.81	0.84	4926	1.68	down	up	incorrect
HHR.US	HeadHunter Group PLC	20190610	16.22	16.22	14.75	15.5	293600	14.427	down	down	correct
HIBB.US	Hibbett Inc	20190610	21.66	21.95	20.8	20.84	906881	20.6522	down	down	correct
HIFS.US	Hingham Institution for Savings	20190610	189.395	191	188.025	188.46	4037	183.3548	down	down	correct
HIHO.US	Highway Holdings Limited	20190610	2.85	2.85	2.67	2.71	10834	2.3944	down	down	correct
HIMX.US	Himax Technologies Inc	20190610	3.39	3.45	3.36	3.43	792570	3.3681	up	up	correct
HITI.US	High Tide Inc. Common Shares	20190610	0.385	0.395	0.36	0.37	366702	0.37	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20190610	0.3825	0.398	0.37	0.375	175152	0.375	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190610	1.55	1.61	1.22	1.27	328750	31.75	down	down	correct
HLG.US	Hailiang Education Group Inc	20190610	55.6	56.28	55.19	56.05	10332	56.05	up	up	correct
HLIT.US	Harmonic Inc	20190610	5.47	5.49	5.17	5.18	224539	5.18	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20190610	53.11	53.63	52.21	52.39	332835	49.8832	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190610	5.45	5.66	5.38	5.47	616128	5.47	up	up	correct
HMNF.US	HMN Financial Inc	20190610	21.77	21.81	21.77	21.81	459	21.81	up	up	correct
HMST.US	HomeStreet Inc	20190610	29.68	30.51	29.68	30.4	343593	29.0906	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190610	12.9	13.0709	12.81	12.9	19992	12.9
HNNA.US	Hennessy Advisors Inc	20190610	9.34	9.5	9.29	9.49	8423	8.2306	up	up	correct
HNRG.US	Hallador Energy Company	20190610	5.68	5.71	5.52	5.57	40924	5.3399	down	down	correct
HOFT.US	Hooker Furniture Corporation	20190610	26.38	26.9538	26.38	26.81	61983	24.8519	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190610	19.16	19.29	18.6638	18.69	233843	18.1177	down	down	correct
HOLX.US	Hologic Inc	20190610	47.09	48.125	47.01	48.05	1261027	48.05	up	up	correct
HON.US	Honeywell International Inc	20190610	173.491	173.97	171.2	171.28	3015768	162.9411	down	down	correct
HONE.US	HarborOne Bancorp Inc	20190610	18.21	18.25	18.01	18.06	30233	9.8541	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20190610	7.45	8.83	7.44	8.11	99273	8.11	up	up	correct
HOPE.US	Hope Bancorp Inc	20190610	13.32	13.57	13.31	13.33	434642	11.8161	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20190610	7	7.15	6.4301	7.02	37826	7.02	up	up	correct
HPK.US	HighPeak Energy Inc	20190610	10.13	10.15	10.12	10.127	603500	10.0147	down	down	correct
HQI.US	HireQuest Inc	20190610	5.27	5.5	5.27	5.4	7800	5.2643	up	up	correct
HQY.US	HealthEquity Inc	20190610	67.75	70.42	67.62	68.69	1401229	68.69	up	down	incorrect
HROW.US	Harrow Health Inc	20190610	5.82	6.2	5.59	5.62	302909	5.62	down	down	correct
HRTX.US	Heron Therapeutics Inc	20190610	17.77	18.09	17.2	17.28	582026	17.28	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20190610	11.76	11.78	11.66	11.69	51505	9.1832	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20190610	2.91	2.99	2.9	2.97	84692	103.95	up	up	correct
HSIC.US	Henry Schein Inc	20190610	69.73	71.2	69.4	70.74	991271	70.74	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20190610	32.28	32.65	31.48	31.6	203946	30.003	down	down	correct
HSKA.US	Heska Corporation	20190610	73.23	74.15	72.51	73.36	106377	73.36	up	up	correct
HSON.US	Hudson Global Inc	20190610	1.2683	1.31	1.26	1.3	15870	13	up	up	correct
HST.US	Host Hotels & Resorts Inc	20190610	18.46	18.54	18.34	18.48	3941467	17.5021	up	up	correct
HSTM.US	HealthStream Inc	20190610	25.18	25.71	25.18	25.54	71220	25.54	up	up	correct
HSTO.US	Histogen Inc	20190610	0.75	0.7798	0.732	0.7595	11320	7.595	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190610	24.4	24.74	24.4	24.63	71325	23.8052	up	up	correct
HTBK.US	Heritage Commerce Corp	20190610	12	12.22	11.93	12.17	141580	10.6692	up	up	correct
HTBX.US	Heat Biologics Inc	20190610	0.7	0.7723	0.7	0.7096	31905	4.9672	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190610	2.16	2.2	2.06	2.1	7253	31.5	down	down	correct
HTHT.US	Huazhu Group Limited	20190610	31.8	33.21	31.78	32.33	1745272	32.0565	up	up	correct
HTLD.US	Heartland Express Inc	20190610	18.35	18.745	18.35	18.65	568233	17.9077	up	up	correct
HTLF.US	Heartland Financial USA Inc	20190610	43.1	44.56	43.1	43.86	130157	41.7178	up	up	correct
HUBG.US	Hub Group Inc	20190610	40.15	40.99	40.15	40.54	173839	40.54	up	up	correct
HUGE.US	FSD Pharma Inc	20190610	0.14	0.155	0.14	0.151	1425306	30.351	up	down	incorrect
HURC.US	Hurco Companies Inc	20190610	36.5	37.13	35.63	36.115	18066	34.6452	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20190610	49.5	52	49.2	51.05	94193	51.05	up	up	correct
HUSN.US	Hudson Capital Inc	20190610	1.63	1.69	1.51	1.6199	16346	8.0995	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190610	1.65	1.65	1.4978	1.57	23236	1.57	down	down	correct
HVBC.US	HV Bancorp Inc	20190610	15.28	15.9201	15.28	15.9201	291	15.9201	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20190610	22.9005	23.9229	22.6827	23.2028	10565	21.7065	up	up	correct
HWC.US	Hancock Whitney Corporation	20190610	39.5	40.44	39.31	39.86	223605	36.7612	up	up	correct
HWKN.US	Hawkins Inc	20190610	38.83	39.2	38.43	38.69	16143	18.504	down	down	correct
HX.US	Xiaobai Maimai Inc	20190610	2.1	2.22	2.1	2.17	39364	6.51	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20190610	10.1	10.12	10.09	10.1	882577	10.1
HYRE.US	HyreCar Inc	20190610	4.51	4.9	4.49	4.7	287272	4.7	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190610	24	24.13	23.26	23.36	1334749	23.36	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20190610	49.46	50.03	49.26	49.99	551410	49.99	up	down	incorrect
IBCP.US	Independent Bank Corporation	20190610	21.6	22.05	21.18	21.79	97009	19.621	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190610	55	55.72	54.2	54.61	727986	53.7599	down	down	correct
IBOC.US	International Bancshares Corporation	20190610	36.46	37.39	36.46	36.99	149869	34.0437	up	up	correct
IBTX.US	Independent Bank Group Inc	20190610	52.68	53.775	52.68	53.1	168478	50.3851	up	up	correct
ICAD.US	iCAD Inc	20190610	6.81	6.91	6.62	6.69	66871	6.69	down	down	correct
ICBK.US	County Bancorp Inc	20190610	16.9469	18.005	16.89	17.75	20564	17.1756	up	up	correct
ICCC.US	ImmuCell Corporation	20190610	6.86	6.95	6.4	6.84	17386	6.84	down	up	incorrect
ICCH.US	ICC Holdings Inc	20190610	14.1953	14.1953	14.1953	14.1953	255	14.1953
ICFI.US	ICF International Inc	20190610	73.74	74.96	73.28	74.43	82934	72.9981	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190610	21.76	23.14	21.16	23.11	261160	23.11	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190610	3.66	3.74	3.65	3.68	12456	3.68	up	down	incorrect
ICLR.US	ICON Public Limited Company	20190610	145.48	146.09	144.77	145.11	149291	145.11	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190610	7.5	7.5596	7.4	7.4	26485	5.7523	down	up	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20190610	80.16	80.6	78.0927	78.67	582780	78.67	down	down	correct
ICUI.US	ICU Medical Inc	20190610	230.99	237.6	227.42	227.7	236308	227.7	down	down	correct
IDCC.US	InterDigital Inc	20190610	64.9	65.78	64.7131	65.46	183775	61.7308	up	up	correct
IDEX.US	Ideanomics Inc	20190610	1.86	1.97	1.8	1.87	1367611	1.87	up	up	correct
IDN.US	Intellicheck Inc	20190610	6.18	6.92	6	6.25	260291	6.25	up	down	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20190610	2.66	2.945	2.66	2.88	366331	2.88	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20190610	266.04	269.52	266.04	268.47	300419	268.47	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20190610	10.54	11.21	9.61	10.76	133119	10.76	up	down	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20190610	2.76	3.055	2.65	2.82	191326	2.82	up	up	correct
IEP.US	Icahn Enterprises L.P	20190610	71.45	71.75	71.01	71.12	60809	49.7524	down	down	correct
IESC.US	IES Holdings Inc	20190610	18.33	18.67	18	18.43	43458	18.43	up	up	correct
IFMK.US	iFresh Inc	20190610	1.3	2.24	0.905	0.94	1861992	0.94	down	down	correct
IFRX.US	InflaRx N.V	20190610	3.31	3.58	3.22	3.28	4318428	3.28	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190610	10.1	10.15	10.1	10.13	261300	9.6126	up	up	correct
IHRT.US	iHeartMedia Inc	20190610	15.5	15.5	15.5	15.5	391	15.5
III.US	Information Services Group Inc	20190610	2.87	3.06	2.87	3	63536	2.9608	up	down	incorrect
IIIV.US	i3 Verticals Inc	20190610	23.5	24.26	23.3412	23.57	281069	23.57	up	up	correct
IIN.US	IntriCon Corporation	20190610	25.05	26.9346	23.73	23.9	445509	23.9	down	down	correct
IIVI.US	II	20190610	33.61	34.45	33.51	33.71	500791	33.71	up	up	correct
IKNX.US	IKONICS Corporation	20190610	7.8	7.8	7.8	7.8	1	7.8
ILMN.US	Illumina Inc	20190610	335.03	341.24	334.57	337.12	1069004	337.12	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190610	18.91	18.91	18.67	18.75	187192	16.3821	down	down	correct
IMAC.US	IMAC Holdings Inc	20190610	4.6177	4.9899	4.6048	4.7	2545	4.7	up	up	correct
IMBI.US	iMedia Brands Inc	20190610	0.45	0.45	0.4235	0.436	229625	4.36	down	down	correct
IMGN.US	ImmunoGen Inc	20190610	2.18	2.22	2.04	2.08	2480550	2.08	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20190610	30.1	30.52	29.98	30.07	25435	28.9679	down	down	correct
IMMP.US	Immutep Limited	20190610	1.77	1.85	1.77	1.85	6561	1.85	up	down	incorrect
IMMR.US	Immersion Corporation	20190610	7.63	7.84	7.47	7.54	497657	7.54	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190610	15.01	15.33	15.01	15.03	1689	13.1277	up	down	incorrect
IMRN.US	Immuron Limited	20190610	3.18	3.45	3.16	3.32	13484	3.32	up	down	incorrect
IMRNW.US	Immuron Ltd	20190610	1.52	2.15	1.52	2.09	4397	2.09	up	up	correct
IMTE.US	Integrated Media Technology Limited	20190610	8.4	8.4	7.6047	8.0507	4403	8.0507	down	down	correct
IMUX.US	Immunic Inc	20190610	9.89	10.15	9.25	9.42	43496	9.42	down	down	correct
IMV.US	IMV Inc	20190610	3.84	4.27	3.84	4.27	62442	4.27	up	up	correct
IMXI.US	International Money Express Inc	20190610	13.9	14	13.6	13.82	80789	13.82	down	down	correct
INBK.US	First Internet Bancorp	20190610	21.45	21.855	21.3501	21.67	16910	21.0827	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20190610	2	2	2	2	684	2
INCY.US	Incyte Corporation	20190610	80.78	81.54	76.57	76.8	1460859	76.8	down	up	incorrect
INDB.US	Independent Bank Corp	20190610	70.24	71.34	67.96	70.61	96289	65.7792	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20190610	396	408.8	396	404	750	404	up	up	correct
INDT.US	INDUS Realty Trust Inc	20190610	38.15	38.15	37.5	37.98	2100	36.3048	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20190610	1.58	1.62	1.58	1.61	47612	1.61	up	up	correct
INFN.US	Infinera Corporation	20190610	3.03	3.125	3.02	3.06	1580632	3.06	up	up	correct
INGN.US	Inogen Inc	20190610	66.51	67.275	64.31	64.61	444767	64.61	down	down	correct
INMB.US	INmune Bio Inc	20190610	10.2	10.43	10.1514	10.21	9808	10.21	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190610	2.46	2.56	2.46	2.49	777151	2.49	up	up	correct
INOD.US	Innodata Inc	20190610	0.979	0.9876	0.952	0.952	4032	0.952	down	down	correct
INOV.US	Inovalon Holdings Inc	20190610	13.82	14.86	13.74	14.21	1073021	14.21	up	up	correct
INPX.US	Inpixon	20190610	0.625	0.631	0.57	0.5951	18350	26.7795	down	down	correct
INSE.US	Inspired Entertainment Inc	20190610	7.75	7.89	7.54	7.65	60245	7.65	down	down	correct
INSG.US	Inseego Corp	20190610	4.75	4.96	4.7	4.72	1382425	4.72	down	down	correct
INSM.US	Insmed Incorporated	20190610	24.33	24.73	23.89	24.03	711319	24.03	down	up	incorrect
INTC.US	Intel Corporation	20190610	46.23	47.19	46.2	46.8	20806083	43.9715	up	up	correct
INTG.US	The InterGroup Corporation	20190610	30.83	31	30.83	30.99	1565	30.99	up	down	incorrect
INTU.US	Intuit Inc	20190610	259.86	263.97	259.23	260.52	1157411	256.6273	up	up	correct
INTZ.US	Intrusion Inc	20190610	4.73	4.78	4.7	4.78	33025	4.78	up	up	correct
INVA.US	Innoviva Inc	20190610	14.06	14.33	13.98	14.1	1004603	14.1	up	up	correct
INVE.US	Identiv Inc	20190610	4.82	4.94	4.72	4.81	21825	4.81	down	down	correct
INVO.US	INVO Bioscience Inc	20190610	0.292	0.365	0.292	0.3499	1630	11.1968	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20190610	1.27	1.342	1.27	1.342	3400	1.342	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20190610	63.85	64.85	63.4775	63.9	1015866	63.9	up	up	correct
IOSP.US	Innospec Inc	20190610	85.18	86.96	84.27	84.67	68519	82.0094	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20190610	19.29	20.75	19.15	19.93	2770822	19.93	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190610	0.5446	0.5446	0.5302	0.533	24950	0.533	down	down	correct
IPAR.US	Inter Parfums Inc	20190610	69.74	70.97	67.66	68.54	149307	66.3363	down	down	correct
IPDN.US	Professional Diversity Network Inc	20190610	1.86	1.8975	1.86	1.89	4088	1.89	up	up	correct
IPGP.US	IPG Photonics Corporation	20190610	133.37	135.61	132.0827	132.92	357964	132.92	down	down	correct
IPLDP.US	Interstate Power and Light Company	20190610	25.47	25.56	25.44	25.53	4200	22.5462	up	up	correct
IPWR.US	Ideal Power Inc	20190610	0.37	0.37	0.321	0.3281	9569	3.2811	down	down	correct
IQ.US	iQIYI Inc	20190610	18.23	18.53	18.1	18.19	9894984	18.19	down	down	correct
IRBT.US	iRobot Corporation	20190610	91.97	92.71	89.51	90.12	538228	90.12	down	up	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20190610	17.85	17.96	17.85	17.89	698	12.7623	up	up	correct
IRDM.US	Iridium Communications Inc	20190610	21.81	22.59	21.8088	22.54	835727	22.54	up	up	correct
IRIX.US	IRIDEX Corporation	20190610	5.2	5.54	5.035	5.04	9457	5.04	down	down	correct
IRMD.US	IRadimed Corporation	20190610	20.15	20.85	20.01	20.63	51166	20.63	up	up	correct
IROQ.US	IF Bancorp Inc	20190610	19.89	20.3	19.88	20.3	8888	19.488	up	up	correct
IRTC.US	iRhythm Technologies Inc	20190610	73.34	75.74	73.34	74.48	248836	74.48	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190610	11.19	11.47	11.14	11.17	1033332	11.17	down	down	correct
ISBC.US	Investors Bancorp Inc	20190610	10.89	10.98	10.8	10.82	1189721	9.6688	down	down	correct
ISEE.US	IVERIC bio Inc	20190610	1.36	1.38	1.31	1.3268	94836	1.3268	down	down	correct
ISIG.US	Insignia Systems Inc	20190610	1.05	1.09	1.03	1.09	822	7.63	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20190610	500.6	516.07	500.6	509.72	1471680	169.9067	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190610	4.21	4.21	4.2	4.2	449	3.6118	down	down	correct
ISTR.US	Investar Holding Corporation	20190610	23.65	23.72	23.3438	23.53	47195	22.7043	down	down	correct
ISUN.US	iSun Inc	20190610	11.157	11.3	11.077	11.3	8327	11.3	up	up	correct
ITCI.US	Intra	20190610	11.35	11.62	10.9	11	379866	11	down	down	correct
ITI.US	Iteris Inc	20190610	5.54	5.55	5.11	5.17	126316	5.17	down	down	correct
ITIC.US	Investors Title Company	20190610	155.815	156	153.01	156	5404	122.4132	up	up	correct
ITMR.US	Itamar Medical Ltd	20190610	11.08	11.08	10.99	11.0156	724	11.0156	down	up	incorrect
ITRI.US	Itron Inc	20190610	59.01	60.38	59.01	59.46	386419	59.46	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190610	6.62	7.4828	6.62	6.95	21798	6.95	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20190610	31.63	32.06	31.53	31.77	44146	29.3285	up	up	correct
IVAC.US	Intevac Inc	20190610	4.827	4.95	4.77	4.77	35881	4.77	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190610	0.6271	0.658	0.5706	0.5872	510700	0.5872	down	down	correct
JACK.US	Jack in the Box Inc	20190610	86.67	86.97	84.81	85.33	421145	81.8373	down	down	correct
JAGX.US	Jaguar Health Inc	20190610	7.26	8.3	7.17	7.46	404485	22.38	up	up	correct
JAKK.US	JAKKS Pacific Inc	20190610	0.71	0.725	0.706	0.7115	4351	7.115	up	up	correct
JAN.US	JanOne Inc	20190610	4.7	4.795	4.54	4.63	32928	4.63	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190610	131.21	132.49	128.67	129.15	494913	129.15	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20190610	88.01	89.43	87.88	88.64	856557	86.7891	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20190610	18.43	18.73	18.23	18.25	2505051	18.25	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190610	79.84	81	78.51	79.79	74301	71.3393	down	down	correct
JCS.US	Communications Systems Inc	20190610	2.75	2.9	2.75	2.81	10023	1.6248	up	up	correct
JCTCF.US	Jewett	20190610	7.52	7.6	7.3	7.3	9898	7.3	down	down	correct
JD.US	JD.com Inc	20190610	27.44	27.76	27.135	27.26	14453020	27.26	down	down	correct
JFIN.US	Jiayin Group Inc	20190610	10.53	10.65	10.3513	10.52	31489	10.52	down	down	correct
JG.US	Aurora Mobile Limited	20190610	5.5	6.2955	5.4	5.41	322004	5.41	down	down	correct
JJSF.US	J & J Snack Foods Corp	20190610	164.31	165.29	162.33	164.46	58661	157.8058	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190610	136.23	137.33	135.98	136.92	210185	133.1778	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20190610	4.53	4.61	4.31	4.36	100070	4.36	down	down	correct
JOBS.US	51job Inc	20190610	71.96	73.61	71.39	72.26	179095	72.26	up	up	correct
JOUT.US	Johnson Outdoors Inc	20190610	74.79	77.73	74.49	76.33	65594	74.6905	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190610	0.81	0.848	0.78	0.848	66018	8.48	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20190610	6.8185	6.8185	6.8185	6.8185	1011	6.2772
JRVR.US	James River Group Holdings Ltd	20190610	46.31	46.77	45.9738	46.55	198684	43.0734	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190610	21.6	21.6375	21.37	21.43	21866	18.248	down	down	correct
JVA.US	Coffee Holding Co. Inc	20190610	4.4225	4.4225	4.25	4.26	42392	4.26	down	down	correct
JYNT.US	The Joint Corp	20190610	16.81	17.8046	16.5	16.68	314535	16.68	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20190610	5.49	5.66	5.32	5.48	134593	5.48	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20190610	91.74	93.035	91.34	91.43	78957	85.4312	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20190610	20.31	20.51	19.85	19.97	350507	19.97	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190610	0.168	0.168	0.168	0.168	0	0.168
KBAL.US	Kimball International Inc	20190610	16.28	16.34	16.03	16.15	97216	14.9434	down	down	correct
KBSF.US	KBS Fashion Group Limited	20190610	2.63	2.68	2.31	2.42	14018	2.42	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190610	1.95	2.025	1.94	1.95	391100	1.95
KDNY.US	Chinook Therapeutics Inc	20190610	8.9	9.225	8.65	9.05	148207	9.05	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190610	28.48	28.65	28.3	28.62	2903343	27.1495	up	up	correct
KE.US	Kimball Electronics Inc	20190610	14.74	14.99	14.69	14.78	26736	14.78	up	down	incorrect
KELYA.US	Kelly Services Inc	20190610	24.33	24.91	24.04	24.84	148097	24.4616	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190610	21.77	21.77	20.7984	20.92	7606	20.6636	down	down	correct
KERN.US	Akerna Corp	20190610	10.25	10.25	10.17	10.17	19587	10.17	down	up	incorrect
KERNW.US	Akerna Corp	20190610	1.05	1.05	1	1.0048	25500	1.0048	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20190610	7.55	7.55	7.35	7.35	12928	6.3575	down	down	correct
KFRC.US	Kforce Inc	20190610	34.91	35.67	34.91	35.66	110956	33.9546	up	up	correct
KHC.US	The Kraft Heinz Company	20190610	30.1	30.5	29.85	30.31	24143918	26.8097	up	up	correct
KIDS.US	OrthoPediatrics Corp	20190610	41.53	42.445	40.91	41.05	90859	41.05	down	down	correct
KINS.US	Kingstone Companies Inc	20190610	8.31	8.5	8.14	8.19	76433	7.6354	down	down	correct
KIRK.US	Kirkland's Inc	20190610	2.06	2.41	2.05	2.31	1568558	2.31	up	up	correct
KLAC.US	KLA Corporation	20190610	110.85	114.17	109.67	113.46	1516496	109.0262	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20190610	14.78	15.1	14.25	14.25	50810	14.25	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190610	21.22	22.01	21.22	22.01	268048	21.0104	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190610	20.21	20.4163	19.4	19.65	176253	98.25	down	down	correct
KMDA.US	Kamada Ltd	20190610	5.66	5.7	5.6	5.67	87483	5.67	up	up	correct
KMPH.US	KemPharm Inc	20190610	1.41	1.4629	1.4	1.4	1724	22.4	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20190610	4.49	4.75	4.49	4.53	321473	4.53	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190610	13.9	15.46	13.9	14.36	122939	14.36	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20190610	86.89	87.68	86.25	86.95	64553	86.4597	up	up	correct
KOD.US	Kodiak Sciences Inc	20190610	10.34	11.735	10.34	11.6	388193	11.6	up	up	correct
KOPN.US	Kopin Corporation	20190610	1.05	1.13	1.05	1.11	583970	1.11	up	up	correct
KOR.US	Corvus Gold Inc	20190610	1.6129	1.6205	1.59	1.6205	8050	1.6205	up	up	correct
KOSS.US	Koss Corporation	20190610	2.01	2.099	2.01	2.06	60759	2.06	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190610	3.855	3.975	3.675	3.84	37380	3.84	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190610	5.75	6.32	5.75	5.89	1343510	5.89	up	up	correct
KRMD.US	Repro Med Systems Inc	20190610	1.99	2.09	1.98	2.09	112692	2.09	up	up	correct
KRNT.US	Kornit Digital Ltd	20190610	27.79	28.76	27.74	28.56	318196	28.56	up	up	correct
KRNY.US	Kearny Financial Corp	20190610	13.43	13.68	13.39	13.59	237361	12.5973	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20190610	31.84	32.37	31.06	32	84588	32	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20190610	0.2711	0.3601	0.2711	0.3551	40217	7.102	up	up	correct
KTCC.US	Key Tronic Corporation	20190610	5.122	5.1645	5.0552	5.1268	3211	5.1268	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190610	22.65	22.65	21.57	21.69	1342705	21.69	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20190610	1.83	1.8795	1.65	1.71	255195	1.71	down	down	correct
KURA.US	Kura Oncology Inc	20190610	17.47	17.67	17.25	17.28	149821	17.28	down	up	incorrect
KVHI.US	KVH Industries Inc	20190610	9.51	9.52	9.17	9.46	43825	9.46	down	down	correct
KXIN.US	Kaixin Auto Holdings	20190610	2.1	2.21	2.0422	2.15	38732	2.15	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20190610	3.04	3.15	2.76	3.13	8600	3.13	up	up	correct
KZR.US	Kezar Life Sciences Inc	20190610	9.26	9.71	9.24	9.56	74693	9.56	up	up	correct
LAKE.US	Lakeland Industries Inc	20190610	12.07	12.2788	11.95	12.15	12777	12.15	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20190610	79.53	80.13	78.54	79.38	253029	71.0963	down	up	incorrect
LANC.US	Lancaster Colony Corporation	20190610	147.71	149.26	147.665	148.99	140429	142.6084	up	up	correct
LAND.US	Gladstone Land Corporation	20190610	12.25	12.47	12.24	12.28	78664	11.2336	up	up	correct
LARK.US	Landmark Bancorp Inc	20190610	20.9977	21.551	20.9977	21.2699	5574	17.7397	up	up	correct
LASR.US	nLIGHT Inc	20190610	19.15	19.91	18.21	18.79	713294	18.79	down	down	correct
LAUR.US	Laureate Education Inc	20190610	16.62	17.1	16.38	16.48	1015691	9.2671	down	down	correct
LAWS.US	Lawson Products Inc	20190610	35.46	36.54	34.305	35.2	37605	35.2	down	down	correct
LAZR.US	Luminar Technologies Inc	20190610	10.1	10.1	10	10	3010	10	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20190610	15.65	15.94	15.65	15.72	93405	14.3691	up	up	correct
LBC.US	Luther Burbank Corporation	20190610	10.34	10.55	10.2	10.24	99738	9.623	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20190610	101.49	102.41	100.8418	101.68	96025	101.68	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20190610	102.42	103.17	102.17	102.39	322495	102.39	down	down	correct
LBTYA.US	Liberty Global plc	20190610	26.33	26.835	26.18	26.76	2272640	26.76	up	down	incorrect
LBTYK.US	Liberty Global plc	20190610	25.69	26.13	25.54	26.02	2747143	26.02	up	down	incorrect
LCNB.US	LCNB Corp	20190610	16.92	17	16.75	16.9	38498	15.1369	down	down	correct
LCRDX.US	LCRDX	20190610	10.08	10.08	10.08	10.08	0	8.6587
LCUT.US	Lifetime Brands Inc	20190610	9.08	9.08	8.63	8.74	8024	8.3902	down	up	incorrect
LE.US	Lands' End Inc	20190610	12.1	12.56	12.1	12.4	207500	12.4	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20190610	80.45	80.912	80.15	80.19	221787	76.1862	down	down	correct
LEDS.US	SemiLEDs Corporation	20190610	2.85	2.8832	2.81	2.83	19264	2.83	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20190610	2.35	2.39	2.25	2.26	236435	22.6	down	down	correct
LEGH.US	Legacy Housing Corporation	20190610	12.69	12.69	12.23	12.35	10462	12.35	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190610	10.22	10.22	10.22	10.22	0	34.1884
LEVL.US	Level One Bancorp Inc	20190610	24.1	24.1	23.43	23.86	5279	23.3203	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20190610	0.8173	0.8633	0.8173	0.8547	2174	25.641	up	up	correct
LFMD.US	LifeMD Inc	20190610	0.6554	0.7	0.606	0.7	2100	0.7	up	up	correct
LFUS.US	Littelfuse Inc	20190610	174.06	176.17	173.53	174.67	112308	170.66	up	up	correct
LFVN.US	LifeVantage Corporation	20190610	11.38	11.5782	10.64	10.68	112025	10.68	down	down	correct
LGIH.US	LGI Homes Inc	20190610	74.51	74.99	72.845	73.02	205170	73.02	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190610	113.91	115.24	111.09	111.48	207147	111.48	down	down	correct
LGO.US	Largo Resources Ltd	20190610	1.19	1.25	1.19	1.234	201529	12.34	up	up	correct
LHCG.US	LHC Group Inc	20190610	115.5	118.2	115.3371	116.23	166156	116.23	up	up	correct
LIFE.US	aTyr Pharma Inc	20190610	0.382	0.4024	0.381	0.391	106784	5.474	up	up	correct
LILA.US	Liberty Latin America Ltd	20190610	17.51	17.91	17.51	17.77	159453	16.7484	up	up	correct
LILAK.US	Liberty Latin America Ltd	20190610	17.69	18.05	17.69	17.89	232248	16.8456	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20190610	2.62	2.87	2.6	2.61	9216	2.61	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190610	16.43	16.58	16.43	16.45	72950	16.45	up	up	correct
LIQT.US	LiqTech International Inc	20190610	9.25	10.12	9.25	9.75	330608	9.75	up	up	correct
LITE.US	Lumentum Holdings Inc	20190610	45.72	47.15	45.62	46.2	1523136	46.2	up	up	correct
LIVE.US	Live Ventures Incorporated	20190610	6.93	7.1	6.79	7.1	5659	7.1	up	up	correct
LIVN.US	LivaNova PLC	20190610	74.25	74.92	73.934	74.85	351490	74.85	up	up	correct
LIVX.US	LiveXLive Media Inc	20190610	3.53	3.7	3.5	3.56	73844	3.56	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190610	0.91	0.95	0.91	0.95	2012	5.7	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20190610	12.41	12.48	10.52	10.62	3783468	10.62	down	down	correct
LKCO.US	Luokung Technology Corp	20190610	6.17	6.3492	6.1	6.3299	6456	6.3299	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20190610	45.66	46.25	45.66	45.91	52204	43.091	up	up	correct
LKQ.US	LKQ Corporation	20190610	26.67	27.09	26.65	26.75	2256804	26.6338	up	down	incorrect
LLL.US	JX Luxventure Ltd	20190610	2.63	2.68	2.31	2.42	14018	2.42	down	down	correct
LLNW.US	Limelight Networks Inc	20190610	3.08	3.11	2.89	2.91	1490084	2.91	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20190610	26.44	27	26.23	26.62	67196	25.9236	up	up	correct
LMB.US	Limbach Holdings Inc	20190610	8.45	8.45	7.7999	7.87	155254	7.87	down	down	correct
LMFA.US	LM Funding America Inc	20190610	1.32	1.32	1.26	1.26	16962	6.3	down	down	correct
LMNL.US	Liminal BioSciences Inc	20190610	0.029	0.029	0.0178	0.0249	130	24.9	down	up	incorrect
LMNR.US	Limoneira Company	20190610	18.93	20.2	18.6712	19.15	130627	18.2003	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20190610	15.5	15.5	15.24	15.3	68939	12.7589	down	up	incorrect
LMRKN.US	Landmark Infrastructure Partners LP	20190610	24.8	25.1668	24.8	25.1668	714	21.1457	up	down	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20190610	25.16	25.2158	25.1477	25.1477	4764	20.6191	down	up	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20190610	25.52	25.5234	25.5	25.5	2454	20.7881	down	down	correct
LMST.US	Limestone Bancorp Inc	20190610	15.09	15.09	15.09	15.09	326	15.09
LNDC.US	Landec Corporation	20190610	9.5	9.67	9.5	9.56	79569	9.56	up	up	correct
LNT.US	Alliant Energy Corporation	20190610	48.9	48.97	48.415	48.78	657591	45.4247	down	down	correct
LNTH.US	Lantheus Holdings Inc	20190610	25.5	26.06	25.36	25.9	313544	25.9	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190610	6.14	6.14	6.0772	6.0903	10916	4.9826	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190610	15.96	16.31	15.96	16.25	174561	16.0745	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20190610	11.08	11.2	10.8101	10.9	407885	10.9	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190610	12.04	13.08	12	12.28	13889	12.28	up	up	correct
LOGI.US	Logitech International S.A	20190610	37.84	38.12	37.77	37.81	117789	36.3332	down	down	correct
LOOP.US	Loop Industries Inc	20190610	8.6	8.82	8.4881	8.78	113564	8.78	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20190610	125.8	126.99	125.28	125.94	369495	125.94	up	up	correct
LORL.US	Loral Space & Communications Inc	20190610	34.99	35	34.25	34.47	20877	25.0512	down	down	correct
LOVE.US	The Lovesac Company	20190610	38.12	40.5	38.12	39.23	345021	39.23	up	up	correct
LPCN.US	Lipocine Inc	20190610	1.46	1.5127	1.4506	1.49	42938	1.49	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20190610	84.58	86.09	84.01	84.3	501081	82.0588	down	down	correct
LPRO.US	Open Lending Corporation	20190610	10.07	10.07	10.07	10.07	10000	10.07
LPSN.US	LivePerson Inc	20190610	28.6	28.98	28.01	28.12	393521	28.12	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20190610	0.959	1	0.91	0.92	139821	0.92	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190610	1.42	1.44	1.35	1.38	109360	1.38	down	down	correct
LQDA.US	Liquidia Corporation	20190610	8.79	9.06	8.58	8.76	63329	8.76	down	down	correct
LQDT.US	Liquidity Services Inc	20190610	5.78	5.9	5.75	5.77	39487	5.77	down	down	correct
LRCX.US	Lam Research Corporation	20190610	188.09	193.77	188.09	191.17	1688989	183.5788	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190610	8.99	9.1	8.9708	9.05	112143	5.5184	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190610	1.36	1.5	1.31	1.36	141977	16.32
LSCC.US	Lattice Semiconductor Corporation	20190610	14.42	14.93	14.3864	14.73	1700306	14.73	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20190610	10.14	10.141	10.14	10.141	1000	10.141	up	up	correct
LSTR.US	Landstar System Inc	20190610	98.48	101.035	98.48	99.98	663394	95.3696	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20190610	35.83	36.56	35.83	36.19	394022	36.19	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190610	35.94	36.72	35.94	36.27	755974	35.6788	up	up	correct
LTAFX.US	Altst Strgs Fd A	20190610	7.23	7.23	7.23	7.23	0	6.141
LTBR.US	Lightbridge Corporation	20190610	0.7	0.748	0.695	0.712	116467	8.544	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20190610	6.99	6.99	6.99	6.99	0	5.9282
LTIFX.US	LTIFX	20190610	7.26	7.26	7.26	7.26	0	7.26
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190610	11.73	12.04	11.73	11.75	246378	11.75	up	down	incorrect
LTRX.US	Lantronix Inc	20190610	3.459	3.459	3.2796	3.4	154457	3.4	down	down	correct
LULU.US	Lululemon Athletica Inc	20190610	174.34	176.38	170.98	171.35	1930903	171.35	down	down	correct
LUMO.US	Lumos Pharma Inc	20190610	1.57	1.65	1.54	1.56	253771	14.04	down	down	correct
LUNA.US	Luna Innovations Incorporated	20190610	3.95	4.061	3.9195	3.99	57552	3.99	up	up	correct
LVO.US	LiveOne Inc	20190610	3.53	3.7	3.5	3.56	73800	3.56	up	up	correct
LVOX.US	LiveVox Holding Inc	20190610	9.7	9.7	9.697	9.7	1350800	9.7
LVOXU.US	LiveVox Holdings Inc Unit	20190610	10.07	10.1	10.07	10.1	17035	10.1	up	up	correct
LWAY.US	Lifeway Foods Inc	20190610	2.44	2.72	2.44	2.7	114370	2.7	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20190610	0.81	0.81	0.8	0.8	51483	0.8	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190610	10.86	11.14	10.84	11.11	701631	11.11	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190610	5.7	5.75	5.53	5.54	201760	5.54	down	up	incorrect
LYFT.US	Lyft Inc	20190610	59.45	60.58	56.7	56.76	2677302	56.76	down	up	incorrect
LYTS.US	LSI Industries Inc	20190610	3.68	3.72	3.66	3.68	11992	3.4194
MACK.US	Merrimack Pharmaceuticals Inc	20190610	5.83	5.85	5.74	5.76	29111	4.0267	down	down	correct
MANH.US	Manhattan Associates Inc	20190610	66.3	67.89	66.3	66.8	342287	66.8	up	down	incorrect
MANT.US	ManTech International Corporation	20190610	63.83	64.36	62.9	63.14	95217	60.4495	down	down	correct
MAR.US	Marriott International Inc	20190610	133.13	134.76	132.47	132.75	1315494	131.2675	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20190610	2.15	2.1708	2.0201	2.11	133001	2.11	down	down	correct
MARK.US	Remark Holdings Inc	20190610	0.97	0.97	0.85	0.8689	447637	0.8689	down	down	correct
MARPS.US	Marine Petroleum Trust	20190610	2.34	2.57	2.33	2.37	25591	1.9196	up	up	correct
MASI.US	Masimo Corporation	20190610	138.4	143.58	138.4	142.07	473562	142.07	up	up	correct
MAT.US	Mattel Inc	20190610	11	11.41	10.9612	11.06	7106575	11.06	up	up	correct
MATW.US	Matthews International Corporation	20190610	36.24	36.96	36.24	36.48	79745	34.2973	up	up	correct
MBCN.US	Middlefield Banc Corp	20190610	40.45	40.6	39.25	39.96	7618	18.6251	down	up	incorrect
MBII.US	Marrone Bio Innovations Inc	20190610	1.46	1.49	1.42	1.43	111593	1.43	down	down	correct
MBIN.US	Merchants Bancorp	20190610	17.83	18.295	16.92	17.08	57746	16.4493	down	down	correct
MBINP.US	Merchants Bancorp	20190610	26.78	26.78	26.75	26.75	1000	22.3232	down	down	correct
MBIO.US	Mustang Bio Inc	20190610	3.28	3.47	3.23	3.36	227779	3.36	up	up	correct
MBOT.US	Microbot Medical Inc	20190610	4.99	5.0999	4.81	4.81	18397	4.81	down	down	correct
MBRX.US	Moleculin Biotech Inc	20190610	1.18	1.18	1.15	1.17	31935	7.02	down	down	correct
MBUU.US	Malibu Boats Inc	20190610	37.58	38.7	36.39	36.69	186475	36.69	down	down	correct
MBWM.US	Mercantile Bank Corporation	20190610	31.41	32.08	31.3	31.55	19493	28.5751	up	up	correct
MCBC.US	Macatawa Bank Corporation	20190610	10.18	10.32	10.18	10.24	24452	9.3578	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190610	13.02	13.02	13.02	13.02	0	11.2014
MCFT.US	MasterCraft Boat Holdings Inc	20190610	21.02	21.45	20.47	20.98	153271	20.98	down	down	correct
MCHP.US	Microchip Technology Incorporated	20190610	84.75	86.66	84.6	85.75	4620848	41.4797	up	up	correct
MCHX.US	Marchex Inc	20190610	4.34	4.39	4.07	4.1	216689	4.1	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190610	3.28	3.3	3.11	3.17	117241	3.17	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20190610	42.97	43.95	42.97	43.51	37741	43.51	up	up	correct
MDB.US	MongoDB Inc	20190610	172.265	184.78	168.0668	172.36	3394775	172.36	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190610	98.25	100	96.38	96.72	168511	96.72	down	up	incorrect
MDGS.US	Medigus Ltd	20190610	2.53	2.53	2.29	2.29	3924	2.29	down	up	incorrect
MDLZ.US	Mondelez International Inc	20190610	53.95	54.3	53.75	54.19	5387751	51.3449	up	down	incorrect
MDNA.US	Medicenna Therapeutics Corp	20190610	1.2862	1.317	1.247	1.2682	25200	1.2682	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20190610	4.83	4.83	4.6	4.64	23224	3.8564	down	up	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20190610	10.38	10.45	10.23	10.38	1150494	10.38
MDVL.US	Medavail Holdings Inc	20190610	1.2529	1.26	1.24	1.26	4177	15.12	up	up	correct
MDWD.US	MediWound Ltd	20190610	4.33	4.33	4.001	4.18	31810	4.18	down	down	correct
MDXG.US	MiMedx Group Inc	20190610	4.98	5.01	4.75	4.8	274947	4.8	down	down	correct
MEDP.US	Medpace Holdings Inc	20190610	55.59	56.6	55.5	55.75	250662	55.75	up	down	incorrect
MEDS.US	TRxADE HEALTH Inc	20190610	0.525	0.537	0.525	0.537	269	3.222	up	up	correct
MEIP.US	MEI Pharma Inc	20190610	2.65	2.67	2.51	2.52	600192	2.52	down	down	correct
MELI.US	MercadoLibre Inc	20190610	625.89	632.6691	613.03	616.46	564695	616.46	down	down	correct
MEOH.US	Methanex Corporation	20190610	43.07	43.81	42.56	43.29	507677	40.5995	up	down	incorrect
MERC.US	Mercer International Inc	20190610	15.29	15.36	15.12	15.25	259765	13.8399	down	down	correct
MESA.US	Mesa Air Group Inc	20190610	10.26	10.75	10.26	10.45	320072	10.45	up	up	correct
MESO.US	Mesoblast Limited	20190610	5.1	5.1661	5.0765	5.13	9981	5.13	up	up	correct
METC.US	Ramaco Resources Inc	20190610	5.74	5.91	5.74	5.85	36486	5.85	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20190610	1.27	1.35	1.2	1.21	75324	2.42	down	down	correct
MFIN.US	Medallion Financial Corp	20190610	6.81	6.99	6.672	6.91	175427	6.91	up	up	correct
MGEE.US	MGE Energy Inc	20190610	69.51	69.51	68.33	68.64	75670	65.265	down	up	incorrect
MGI.US	MoneyGram International Inc	20190610	1.46	1.65	1.46	1.56	619854	1.56	up	down	incorrect
MGIC.US	Magic Software Enterprises Ltd	20190610	8.68	8.84	8.585	8.62	18435	8.1174	down	down	correct
MGLN.US	Magellan Health Inc	20190610	65.55	66.86	65.06	65.37	207234	65.37	down	down	correct
MGNI.US	Magnite Inc	20190610	5.49	5.66	5.48	5.52	544027	5.52	up	up	correct
MGNX.US	MacroGenics Inc	20190610	15.06	15.56	14.9	15.33	710805	15.33	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20190610	64.47	65.375	63.45	63.71	67411	62.1337	down	up	incorrect
MGRC.US	McGrath RentCorp	20190610	58.98	59.77	58.51	59.54	65581	56.0328	up	down	incorrect
MGTA.US	Magenta Therapeutics Inc	20190610	13.4	14.755	13.35	14.12	230961	14.12	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20190610	20.95	21.245	20.78	20.93	105650	20.93	down	down	correct
MHLD.US	Maiden Holdings Ltd	20190610	0.58	0.8198	0.5507	0.7518	1605737	0.7518	up	up	correct
MICT.US	MICT Inc	20190610	0.7785	0.931	0.7785	0.843	160597	0.843	up	up	correct
MIDD.US	The Middleby Corporation	20190610	134.42	135.66	133.75	135.22	466992	135.22	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190610	0.5525	0.6	0.4725	0.4725	5875	0.4725	down	down	correct
MIME.US	Mimecast Limited	20190610	45.74	46.5	44.58	44.68	357616	44.68	down	up	incorrect
MIND.US	MIND Technology Inc	20190610	3.99	4	3.86	4	8806	4	up	up	correct
MINDP.US	MIND Technology Inc	20190610	24.66	24.7	24.595	24.625	1319	19.1736	down	down	correct
MINM.US	Minim Inc. Common Stock	20190610	0.81	0.88	0.81	0.88	32360	0.88	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20190610	20	20	18.4201	18.77	53624	18.77	down	down	correct
MITK.US	Mitek Systems Inc	20190610	9.54	9.63	9.38	9.43	310114	9.43	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190610	11.8691	12.745	11.67	11.67	2546	11.67	down	down	correct
MKSI.US	MKS Instruments Inc	20190610	74.29	77	74.29	76.19	324943	75.0344	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190610	333.21	341.3699	333.21	339.9	420195	335.2649	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20190610	1.04	1.04	0.95	0.99	33385	0.99	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190610	201.06	210.5	198.1358	203.54	82905	202.2737	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20190610	19.82	20.4199	19.65	19.98	2017892	19.4994	up	up	correct
MLHR.US	Herman Miller Inc	20190610	37.89	38.49	36.81	37.96	308004	36.7309	up	up	correct
MLKN.US	MillerKnoll Inc	20190610	37.89	38.49	36.81	37.96	308004	36.5668	up	up	correct
MLVF.US	Malvern Bancorp Inc	20190610	20.09	20.34	20.09	20.26	3109	20.26	up	up	correct
MMAT.US	Meta Materials Inc	20190610	2.1	2.18	1.9	2.02	114150	2.02	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20190610	6.25	6.73	6.1986	6.6	320035	5.6422	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190610	0.5	0.5599	0.392	0.5599	12200	0.5599	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190610	55.45	56.93	55.4173	56.35	297913	56.35	up	up	correct
MMYT.US	MakeMyTrip Limited	20190610	24.45	25.595	24.45	25.46	158168	25.46	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20190610	2.1586	2.17	2.15	2.15	11612	1.7414	down	down	correct
MNDT.US	Mandiant Inc.	20190610	14.58	14.855	14.5	14.58	2790726	14.58
MNKD.US	MannKind Corporation	20190610	1.3	1.34	1.165	1.22	5687063	1.22	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20190610	0.0689	0.0689	0.0689	0.0689	400	0.5512
MNOV.US	MediciNova Inc	20190610	9.43	9.7	9.41	9.58	58953	9.58	up	up	correct
MNRO.US	Monro Inc	20190610	88.88	89.62	87.96	88.63	217920	85.2053	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20190610	24.28	24.35	23.185	24.15	47414	24.15	down	down	correct
MNST.US	Monster Beverage Corporation	20190610	65.86	66.29	65.3	65.75	3033253	65.75	down	down	correct
MNTV.US	Momentive Global Inc	20190610	17.54	17.82	16.76	16.83	3054057	16.83	down	down	correct
MNTX.US	Manitex International Inc	20190610	5.5	5.51	5.22	5.29	97616	5.29	down	down	correct
MODV.US	ModivCare Inc	20190610	65.07	65.13	64.4	64.89	28833	63.0408	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20190610	28	28.41	27.99	28.07	42873	25.8666	up	up	correct
MOGO.US	Mogo Inc	20190610	3.6707	3.77	3.66	3.77	17828	3.77	up	up	correct
MOMO.US	Momo Inc	20190610	31	32.2	30.93	31.57	3290065	29.2195	up	up	correct
MOR.US	MorphoSys AG	20190610	23.45	23.63	23.29	23.31	24208	23.31	down	down	correct
MORN.US	Morningstar Inc	20190610	148.58	149.7	145.71	146.67	89530	144.1691	down	up	incorrect
MOSY.US	MoSys Inc	20190610	4.6	4.6	4	4.202	39166	4.202	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190610	3.61	4.12	3.51	3.9	212649	3.9	up	up	correct
MOXC.US	Moxian Inc	20190610	1.39	1.43	1.39	1.4085	13174	1.4085	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20190610	18.07	18.78	17.91	18.21	243365	18.21	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20190610	23.9	25.43	23.9	25.43	39982	23.4226	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20190610	126.24	131.99	125.945	130.58	412040	127.8667	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20190610	6.3	6.84	5.95	6.12	76711	6.12	down	down	correct
MRBK.US	Meridian Corporation	20190610	16.83	17.29	16.83	17.29	573	16.0423	up	up	correct
MRCC.US	Monroe Capital Corporation	20190610	11.51	11.7	11.46	11.66	75602	8.436	up	up	correct
MRCY.US	Mercury Systems Inc	20190610	68.9	70.17	68.65	69.04	340245	69.04	up	up	correct
MREO.US	Mereo BioPharma Group plc	20190610	4.02	4.0879	3.9	3.91	4938	3.91	down	down	correct
MRIN.US	Marin Software Incorporated	20190610	2.45	2.53	2.3	2.3	36750	2.3	down	down	correct
MRKR.US	Marker Therapeutics Inc	20190610	5.51	5.7	5.46	5.66	284807	5.66	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20190610	22.9	23.29	22.9	23.17	10105	20.9613	up	up	correct
MRNA.US	Moderna Inc	20190610	17.85	17.99	15.67	15.67	2574686	15.67	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190610	4.22	4.3314	3.73	3.9	208094	15.6	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20190610	4.32	4.44	4.15	4.27	172141	4.27	down	down	correct
MRTN.US	Marten Transport Ltd	20190610	17.69	18.0299	17.69	17.86	162006	10.6745	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20190610	100	102.59	99.82	100.73	438850	100.73	up	down	incorrect
MRUS.US	Merus N.V	20190610	13.35	13.905	13.05	13.05	26093	13.05	down	down	correct
MRVL.US	Marvell Technology Inc	20190610	24.17	24.85	24.14	24.45	14926700	24.0258	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190610	24.53	25.11	24.53	25	48545	22.0497	up	up	correct
MSEX.US	Middlesex Water Company	20190610	59.11	59.36	58.03	58.33	45721	56.2747	down	up	incorrect
MSFDX.US	Mlt Strgy Grwt A	20190610	13.46	13.46	13.46	13.46	0	11.5222
MSFIX.US	The Multi	20190610	13.68	13.68	13.68	13.68	0	11.7101
MSFT.US	Microsoft Corporation	20190610	132.4	134.08	132	132.6	26477100	129.2477	up	up	correct
MSFYX.US	The Multi	20190610	13.16	13.16	13.16	13.16	0	11.2654
MSTR.US	MicroStrategy Incorporated	20190610	138.3	141.01	136.26	136.55	94158	136.55	down	down	correct
MSVB.US	Mid	20190610	12.69	12.69	12.56	12.56	2263	12.3378	down	down	correct
MTBC.US	CareCloud Inc	20190610	4.66	4.8	4.6462	4.8	46856	4.8	up	up	correct
MTBCP.US	CareCloud Inc	20190610	27.3007	27.4	27.14	27.1505	14137	21.06	down	down	correct
MTC.US	Mmtec Inc	20190610	5.31	5.99	5.3067	5.68	9868	5.68	up	down	incorrect
MTEM.US	Molecular Templates Inc	20190610	7.49	7.53	7.28	7.34	72491	7.34	down	down	correct
MTEX.US	Mannatech Incorporated	20190610	16.96	16.96	16.96	16.96	396	14.2437
MTLS.US	Materialise NV	20190610	14.73	14.92	14.54	14.67	36343	14.67	down	down	correct
MTP.US	Midatech Pharma plc	20190610	1.25	1.44	1.1405	1.4	31903	7	up	up	correct
MTRX.US	Matrix Service Company	20190610	19.11	19.92	18.84	18.98	61291	18.98	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190610	15.28	15.91	15.275	15.57	606764	15.57	up	up	correct
MU.US	Micron Technology Inc	20190610	34.6	35.54	34.52	34.94	21728002	34.8912	up	up	correct
MULN.US	Mullen Automotive Inc	20190610	4.06	4.28	3.9	3.9	25800	3.9	down	down	correct
MVBF.US	MVB Financial Corp	20190610	15.855	16.1	15.61	16.04	15377	15.4043	up	up	correct
MVIS.US	MicroVision Inc	20190610	0.73	0.7399	0.655	0.665	621903	0.665	down	down	correct
MVST.US	Microvast Holdings Inc	20190610	9.8	9.8	9.8	9.8	100	9.8
MYFW.US	First Western Financial Inc	20190610	12.75	12.78	12.67	12.75	9133	12.75
MYGN.US	Myriad Genetics Inc	20190610	25	25.12	23.98	24.14	750946	24.14	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190610	0.53	0.54	0.515	0.53	163483	25.44
MYRG.US	MYR Group Inc	20190610	33.63	34.81	33.41	33.72	73757	33.72	up	down	incorrect
MYSZ.US	My Size Inc	20190610	0.6593	0.6593	0.6076	0.6493	18128	9.7395	down	down	correct
NAII.US	Natural Alternatives International Inc	20190610	11.92	12.2	11.7619	12.18	9029	12.18	up	up	correct
NAKD.US	Naked Brand Group Limited	20190610	0.356	0.356	0.302	0.3338	356	500.7002	down	down	correct
NAOV.US	NanoVibronix Inc	20190610	3.8653	3.8653	3.8653	3.8653	1084	3.8653
NATH.US	Nathan's Famous Inc	20190610	63.89	65	63.13	63.87	8241	60.1507	down	down	correct
NATI.US	National Instruments Corporation	20190610	40.28	40.74	39.01	40.33	852033	37.7877	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190610	9.46	9.46	9.2203	9.4	3939	8.9024	down	down	correct
NAVI.US	Navient Corporation	20190610	13.16	13.41	13.155	13.29	1242173	11.6807	up	up	correct
NBEV.US	NewAge Inc	20190610	4.64	4.79	4.49	4.64	2911604	4.64
NBIX.US	Neurocrine Biosciences Inc	20190610	82.71	83.85	81.95	82.06	271380	82.06	down	down	correct
NBN.US	Northeast Bank	20190610	21.69	22.04	21.09	21.31	13281	21.2169	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20190610	2.01	2.0294	1.72	1.92	151822	19.2	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190610	3.11	3.1799	3.01	3.01	13816	3.01	down	down	correct
NBTB.US	NBT Bancorp Inc	20190610	36.67	37.07	36.52	36.79	54270	34.0645	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190610	59.84	60.88	58.58	60.69	15087	60.69	up	down	incorrect
NCMI.US	National CineMedia Inc	20190610	6.55	6.58	6.3	6.36	309272	5.218	down	down	correct
NCNA.US	NuCana plc	20190610	12.3944	12.3944	11.17	11.47	7192	11.47	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20190610	2.83	2.93	2.5819	2.88	41407	57.6	up	up	correct
NCTY.US	The9 Limited	20190610	1.26	1.38	1.15	1.2	715917	12	down	down	correct
NDAQ.US	Nasdaq Inc	20190610	96.6	97.105	96.25	96.67	433545	92.6259	up	up	correct
NDLS.US	Noodles & Company	20190610	7.17	7.25	6.87	6.96	360780	6.96	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20190610	1.1991	1.1991	1.1	1.16	32132	1.16	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190610	0.37	0.37	0.32	0.3499	21551	0.3499	down	down	correct
NDSN.US	Nordson Corporation	20190610	133.19	135.78	133.06	134.57	134294	131.6423	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190610	11.3	11.35	11.3	11.35	300	8.2368	up	up	correct
NEGG.US	Newegg Commerce Inc	20190610	11.68	11.68	11.68	11.68	13	11.68
NEO.US	NeoGenomics Inc	20190610	23.54	24.3	23.34	23.42	905583	23.42	down	down	correct
NEOG.US	Neogen Corporation	20190610	56.9	59.28	56.9	58.55	317357	29.275	up	up	correct
NEON.US	Neonode Inc	20190610	2.837	2.97	2.837	2.89	9957	2.89	up	up	correct
NEPH.US	Nephros Inc	20190610	0.59	0.6	0.56	0.562	3869	5.058	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20190610	5.2	5.22	4.38	4.59	3723057	4.59	down	down	correct
NERV.US	Minerva Neurosciences Inc	20190610	5.02	5.1999	4.93	4.98	86743	4.98	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20190610	9.09	9.29	8.42	8.52	320234	8.52	down	down	correct
NETE.US	Net Element Inc	20190610	4.06	4.28	3.9	3.9	25796	3.9	down	down	correct
NEWT.US	Newtek Business Services Corp	20190610	22.9	22.96	22.58	22.83	112812	16.8838	down	down	correct
NEXT.US	NextDecade Corporation	20190610	5.9	5.92	5.6381	5.85	33301	5.85	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190610	15.25	15.5	15.25	15.31	51932	14.0724	up	up	correct
NFE.US	New Fortress Energy Inc	20190610	10.3	10.3	9.85	10	136031	9.8261	down	down	correct
NFLX.US	Netflix Inc	20190610	363.65	367.1	349.285	352.01	7810261	352.01	down	up	incorrect
NGM.US	NGM Biopharmaceuticals Inc	20190610	13.7866	13.9148	13.32	13.75	57541	13.75	down	down	correct
NH.US	NantHealth Inc	20190610	0.6	0.7	0.5997	0.6296	432556	0.6296	up	up	correct
NHTC.US	Natural Health Trends Corp	20190610	8.8	8.85	8.4735	8.73	141479	6.4643	down	down	correct
NICE.US	NICE Ltd	20190610	139.07	139.42	137.5	137.76	223856	137.76	down	down	correct
NICHX.US	NICHX	20190610	26.01	26.01	26.01	26.01	0	22.7136
NICK.US	Nicholas Financial Inc	20190610	9.2	9.5	8.5	9.5	4786	9.5	up	down	incorrect
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190610	0.82	0.84	0.82	0.8342	15331	0.8342	up	up	correct
NIU.US	Niu Technologies	20190610	7.05	7.17	6.36	6.63	242807	6.63	down	down	correct
NK.US	NantKwest Inc	20190610	1.04	1.0443	0.951	0.999	539247	0.999	down	down	correct
NKLA.US	Nikola Corporation	20190610	10.12	10.12	10.12	10.12	200	10.12
NKSH.US	National Bankshares Inc	20190610	37.25	37.9	36.66	37.41	8872	33.8903	up	up	correct
NKTR.US	Nektar Therapeutics	20190610	33.14	33.7152	32.92	33.13	1316532	33.13	down	down	correct
NLOK.US	NortonLifeLock Inc	20190610	19.21	19.61	19.1	19.21	7035085	10.53
NLTX.US	Neoleukin Therapeutics Inc	20190610	2.43	2.45	2.3606	2.42	31956	2.42	down	down	correct
NMFC.US	New Mountain Finance Corporation	20190610	14.26	14.34	14.26	14.34	265651	10.8356	up	down	incorrect
NMIH.US	NMI Holdings Inc	20190610	29.55	31.34	29.41	30.29	743854	30.29	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20190610	0.858	0.8649	0.82	0.8649	6408	8.649	up	down	incorrect
NMRK.US	Newmark Group Inc	20190610	8.36	8.53	8.29	8.48	927849	8.154	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190610	2.89	3.79	2.89	3.1	3300	3.1	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20190610	1.35	1.37	1.25	1.26	585928	1.26	down	down	correct
NNBR.US	NN Inc	20190610	8.13	8.285	8	8.02	261022	7.8737	down	down	correct
NNDM.US	Nano Dimension Ltd	20190610	0.48	0.48	0.4246	0.4332	24161	4.332	down	down	correct
NODK.US	NI Holdings Inc	20190610	17.79	18.35	17.72	18	10601	18	up	up	correct
NOTV.US	Inotiv Inc	20190610	1.9	1.99	1.9	1.96	8661	1.96	up	up	correct
NOVN.US	Novan Inc	20190610	2.94	3.02	2.53	2.53	22752	25.3	down	down	correct
NOVT.US	Novanta Inc	20190610	82.89	85.62	82.21	84.13	123723	84.13	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190610	0.85	0.87	0.8	0.809	1714	20.225	down	down	correct
NRC.US	National Research Corporation	20190610	51.3	53.185	51	51.46	21031	50.3032	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190610	33.4	33.96	33.255	33.81	10360	30.6575	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190610	20.65	20.65	20.65	20.65	0	16.8608
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190610	20.76	20.76	20.76	20.76	0	17.301
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190610	20.75	20.75	20.75	20.75	0	16.8729
NRXP.US	NRx Pharmaceuticals Inc	20190610	10.42	10.43	10.42	10.43	300	10.43	up	up	correct
NSEC.US	The National Security Group Inc	20190610	14	14	11.87	11.87	392	11.3007	down	down	correct
NSIT.US	Insight Enterprises Inc	20190610	53.36	54.6	53.26	54.01	107512	54.01	up	up	correct
NSPR.US	InspireMD Inc	20190610	49.95	54.45	48	48.3	2967	48.3	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20190610	31.74	32.4899	30.7601	31.36	281448	31.36	down	down	correct
NSTG.US	NanoString Technologies Inc	20190610	27.45	27.5263	26.0252	26.4	432822	26.4	down	down	correct
NSYS.US	Nortech Systems Incorporated	20190610	3.9032	4.04	3.79	3.92	31623	3.92	up	up	correct
NTAP.US	NetApp Inc	20190610	61.58	62.89	61.45	62.32	1851212	57.2765	up	up	correct
NTCT.US	NetScout Systems Inc	20190610	25.62	26.74	25.59	25.87	247756	25.87	up	up	correct
NTES.US	NetEase Inc	20190610	260.65	264.29	257.49	262.84	3371465	50.1515	up	down	incorrect
NTGR.US	NETGEAR Inc	20190610	26.11	26.49	25.72	26.07	128053	26.07	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190610	23.75	23.75	23.25	23.7	8630	11.4717	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20190610	15.09	15.31	14.33	14.36	525029	14.36	down	down	correct
NTNX.US	Nutanix Inc	20190610	28.41	28.86	27.83	27.86	2428263	27.86	down	down	correct
NTRA.US	Natera Inc	20190610	24.91	25.28	24.42	24.87	877561	24.87	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20190610	7.3	7.45	7.3	7.45	680	29.8	up	down	incorrect
NTRS.US	Northern Trust Corporation	20190610	89.11	89.8	88.26	88.39	1478005	81.6369	down	down	correct
NTUS.US	Natus Medical Incorporated	20190610	24.93	25.32	24.93	24.97	113736	24.97	up	up	correct
NTWK.US	NetSol Technologies Inc	20190610	5.96	6.05	5.8	5.81	16752	5.81	down	down	correct
NUAN.US	Nuance Communications Inc	20190610	17.1465	17.4463	17.0866	17.3164	1961691	14.9926	up	up	correct
NURO.US	NeuroMetrix Inc	20190610	0.518	0.7	0.5161	0.6001	1942237	6.001	up	up	correct
NUVA.US	NuVasive Inc	20190610	59.39	60.225	58.89	59.22	342930	59.22	down	down	correct
NUWE.US	Nuwellis Inc	20190610	2.98	3.11	2.9648	3.02	28881	3.02	up	up	correct
NVAX.US	Novavax Inc	20190610	5.81	5.95	5.34	5.37	1355472	5.37	down	down	correct
NVCN.US	Neovasc Inc	20190610	0.4879	0.4879	0.461	0.4747	1329716	4.747	down	down	correct
NVCR.US	NovoCure Limited	20190610	55.76	56.43	54.5	54.89	611504	54.89	down	down	correct
NVDA.US	NVIDIA Corporation	20190610	147.76	151.19	147.76	148.43	10069522	36.9502	up	down	incorrect
NVEC.US	NVE Corporation	20190610	71.71	74.235	71.56	72	16180	61.4215	up	up	correct
NVEE.US	NV5 Global Inc	20190610	82.52	83.49	81.33	81.85	78925	81.85	down	up	incorrect
NVFY.US	Nova LifeStyle Inc	20190610	0.7305	0.743	0.7236	0.743	28410	3.715	up	down	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20190610	0.7346	0.767	0.7105	0.75	68081	22.5	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20190610	26.52	27.17	26.51	26.74	36835	26.74	up	up	correct
NVNO.US	enVVeno Medical Corp	20190610	38.75	40.25	30.5	31.75	13152	31.75	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20190610	0.32	0.32	0.32	0.32	0	0.32
NVOS.US	Novo Integrated Sciences Inc	20190610	0.14	0.14	0.137	0.137	63	13.7	down	down	correct
NWBI.US	Northwest Bancshares Inc	20190610	17.07	17.26	17.07	17.17	211129	14.8273	up	up	correct
NWE.US	NorthWestern Corporation	20190610	73.09	73.44	72.22	72.63	191338	65.2908	down	down	correct
NWFL.US	Norwood Financial Corp	20190610	32.15	32.67	31.88	32.18	3142	29.4061	up	up	correct
NWL.US	Newell Brands Inc	20190610	14.6	14.895	14.35	14.38	4978523	12.7738	down	down	correct
NWLI.US	National Western Life Group Inc	20190610	260.37	263.47	257.13	258.99	10052	257.7369	down	down	correct
NWPX.US	Northwest Pipe Company	20190610	24.61	24.61	24.12	24.43	14175	24.43	down	down	correct
NWS.US	News Corporation	20190610	12.12	12.15	12.04	12.12	621321	11.7417
NWSA.US	News Corporation	20190610	11.81	11.85	11.705	11.77	2692760	11.4009	down	down	correct
NXGN.US	NextGen Healthcare Inc	20190610	18.55	18.895	18.455	18.46	258306	18.46	down	down	correct
NXPI.US	NXP Semiconductors N.V	20190610	93.92	97.365	93.61	95.39	3008601	92.2735	up	up	correct
NXST.US	Nexstar Media Group Inc	20190610	98.49	99.22	97.33	99.18	404235	93.9187	up	up	correct
NXTC.US	NextCure Inc	20190610	16.5	17.175	15.5	15.63	104120	15.63	down	up	incorrect
NXTD.US	Nxt	20190610	0.6232	0.66	0.61	0.6239	84442	6.239	up	up	correct
NXTP.US	Nextplay Technologies Inc	20190610	2.98	2.98	2.76	2.78	5000	2.78	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190610	6.19	6.19	6.12	6.16	1447130	4.7321	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20190610	24.48	24.5	24.4615	24.4793	21479	19.7472	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20190610	24.48	24.48	24.4	24.45	2406	19.8464	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190610	1.5	1.56	1.46	1.52	71398	1.52	up	down	incorrect
OBAS.US	Optibase Ltd	20190610	11	11.5	10.55	10.7	5522	10.7	down	down	correct
OBCI.US	Ocean Bio	20190610	3.49	3.49	3.306	3.306	4935	3.2348	down	up	incorrect
OBLG.US	Oblong Inc	20190610	0.96	0.96	0.86	0.9236	17677	0.9236	down	down	correct
OBNK.US	Origin Bancorp Inc	20190610	33.48	34.42	33.48	34.03	386622	32.9209	up	up	correct
OBSV.US	ObsEva SA	20190610	11.87	12.48	11.25	11.33	61343	11.33	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190610	26.65	26.65	26.65	26.65	0	24.8596
OCC.US	Optical Cable Corporation	20190610	3.81	4.2058	3.78	3.9	46880	3.9	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20190610	17.7	18.2799	17.7	17.9	15196	11.7712	up	up	correct
OCCIP.US	OFS Credit Company Inc	20190610	25.2	25.23	25.16	25.23	4353	21.1771	up	up	correct
OCFC.US	OceanFirst Financial Corp	20190610	24.53	25	24.53	24.75	94145	22.6956	up	up	correct
OCGN.US	Ocugen Inc	20190610	0.195	0.205	0.185	0.1989	126582	11.934	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190610	5.48	5.51	5.47	5.51	208968	4.4326	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20190610	3.4	3.49	3.2	3.25	773380	3.25	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20190610	5.22	5.41	4.79	5.16	6132	20.64	down	down	correct
OCX.US	OncoCyte Corporation	20190610	4.19	4.19	3.79	3.92	171593	3.92	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20190610	137	140.5	136.319	139.07	493407	91.9381	up	up	correct
ODP.US	The ODP Corporation	20190610	2.02	2.065	2.01	2.05	309154	19.723	up	up	correct
ODT.US	Odonate Therapeutics Inc	20190610	26.34	26.38	24.23	24.88	62865	24.88	down	down	correct
OEG.US	Orbital Energy Group Inc	20190610	0.9	0.938	0.8455	0.9199	71087	0.9199	up	up	correct
OESX.US	Orion Energy Systems Inc	20190610	2.76	2.9	2.69	2.78	907668	2.78	up	up	correct
OFED.US	Oconee Federal Financial Corp	20190610	23.195	23.195	22.65	23.01	18316	22.0405	down	up	incorrect
OFIX.US	Orthofix Medical Inc	20190610	51.7	53.12	51.47	52.76	97781	52.76	up	up	correct
OFLX.US	Omega Flex Inc	20190610	83.56	83.97	80.4503	81.93	8079	79.8053	down	down	correct
OFS.US	OFS Capital Corporation	20190610	12.45	12.55	12.35	12.53	59009	8.9885	up	down	incorrect
OGI.US	OrganiGram Holdings Inc	20190610	7.47	7.47	7.27	7.39	582395	7.39	down	up	incorrect
OIIM.US	O2Micro International Limited	20190610	1.3541	1.3832	1.35	1.3832	11998	1.3832	up	down	incorrect
OKTA.US	Okta Inc	20190610	130.51	133.86	128.7	129.92	2441044	129.92	down	up	incorrect
OLB.US	The OLB Group Inc	20190610	0.2	0.225	0.2	0.2	925	6
OLED.US	Universal Display Corporation	20190610	165.66	174	165.3579	173.21	945543	171.6069	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190610	95.28	97.99	94.75	96.58	1020627	96.58	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190610	49.8	51.8	49.8	51.22	31311	49.2795	up	up	correct
OMCL.US	Omnicell Inc	20190610	80.21	82.14	80.21	81.4	212705	81.4	up	up	correct
OMER.US	Omeros Corporation	20190610	17	17.1779	16.56	16.63	475069	16.63	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20190610	4.05	4.05	3.831	3.86	14593	3.86	down	down	correct
OMP.US	Oasis Midstream Partners LP	20190610	19.4	19.95	19.4	19.89	99929	14.1321	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20190610	6.9	7	6.6	6.9	41200	138
ON.US	ON Semiconductor Corporation	20190610	19.31	19.93	19.27	19.82	6315139	19.82	up	up	correct
ONB.US	Old National Bancorp	20190610	16.45	16.7	16.36	16.46	515750	15.1519	up	down	incorrect
ONCS.US	OncoSec Medical Incorporated	20190610	2.62	2.88	2.62	2.84	171572	2.84	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20190610	6.35	7.8413	6.27	7.03	52815	7.03	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190610	1.77	1.8	1.76	1.76	60714	1.76	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20190610	3.348	3.49	3.26	3.49	818	52.35	up	up	correct
ONVO.US	Organovo Holdings Inc	20190610	0.46	0.6099	0.4425	0.5699	222842	11.398	up	up	correct
OPBK.US	OP Bancorp	20190610	9.39	9.6495	9.075	9.46	15878	8.7223	up	up	correct
OPCH.US	Option Care Health Inc	20190610	2.14	2.19	2.14	2.19	339519	8.76	up	down	incorrect
OPGN.US	OpGen Inc	20190610	0.4345	0.4419	0.41	0.4319	2372	8.638	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20190610	3.6813	3.6813	3.6813	3.6813	294	3.6813
OPI.US	Office Properties Income Trust	20190610	24.23	24.38	23.71	23.72	240087	19.7909	down	down	correct
OPK.US	OPKO Health Inc	20190610	1.94	1.98	1.91	1.92	2609725	1.92	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190610	12.6	12.9	12.5903	12.81	22136	12.81	up	up	correct
OPOF.US	Old Point Financial Corporation	20190610	21.65	22	21.65	22	813	20.7402	up	down	incorrect
OPRA.US	Opera Limited	20190610	9.59	10.14	9.16	9.77	237294	9.77	up	up	correct
OPRX.US	OptimizeRx Corporation	20190610	13.35	13.76	12.77	13.31	146443	13.31	down	down	correct
OPTN.US	OptiNose Inc	20190610	6.76	6.76	6.53	6.59	361176	6.59	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190610	7.12	7.4	7.0804	7.3	36899	7.3	up	up	correct
ORGS.US	Orgenesis Inc	20190610	4.14	4.15	4.03	4.15	11110	4.15	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20190610	382.87	387.64	382.87	385.03	361778	385.03	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190610	3.41	3.475	3.3608	3.46	25945	3.46	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20190610	21.2	21.585	21.14	21.43	80639	19.5671	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190610	14.25	14.48	14.21	14.25	169531	14.25
OSBC.US	Old Second Bancorp Inc	20190610	12.03	12.43	11.6	12.4	84521	12.1716	up	up	correct
OSIS.US	OSI Systems Inc	20190610	112.4	113.44	112.1551	112.73	187325	112.73	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190610	2.38	2.38	2.3	2.34	31057	2.34	down	down	correct
OSPN.US	OneSpan Inc	20190610	14.22	14.49	13.4369	14.32	257764	14.32	up	up	correct
OSS.US	One Stop Systems Inc	20190610	1.68	1.7	1.66	1.69	14949	1.69	up	up	correct
OSTK.US	Overstock.com Inc	20190610	9.3039	9.6652	9.2123	9.3528	936029	9.3528	up	up	correct
OSUR.US	OraSure Technologies Inc	20190610	8.56	8.68	8.51	8.61	345829	8.61	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20190610	13.25	13.76	13.19	13.51	651865	13.3034	up	up	correct
OTEL.US	Otelco Inc	20190610	15.52	16	15.41	16	3958	16	up	up	correct
OTEX.US	Open Text Corporation	20190610	41.42	41.57	41.2	41.28	382184	39.5646	down	down	correct
OTIC.US	Otonomy Inc	20190610	2.4019	2.49	2.4	2.4	24606	2.4	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20190610	1.93	2.13	1.93	2.02	1054705	2.02	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190610	0.15	0.18	0.15	0.18	12792	0.18	up	up	correct
OTRK.US	Ontrak Inc	20190610	18.05	18.3	17.93	17.95	87280	17.95	down	down	correct
OTTR.US	Otter Tail Corporation	20190610	52.52	52.52	51.3	51.88	97946	47.9728	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20190610	37.4	37.64	36.23	36.45	5023	33.6133	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190610	1.62	1.675	1.58	1.65	142704	1.65	up	up	correct
OVLY.US	Oak Valley Bancorp	20190610	18.18	19.45	18.18	19.45	2023	18.6381	up	up	correct
OWSCX.US	OWSCX	20190610	20.51	20.51	20.51	20.51	0	19.9345
OXBR.US	Oxbridge Re Holdings Limited	20190610	1.1001	1.1001	1.1001	1.1001	266	1.1001
OXLC.US	Oxford Lane Capital Corp	20190610	10.08	10.2	10.08	10.15	597237	6.4583	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20190610	25.32	25.37	25.31	25.31	6728	21.1782	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20190610	6.34	6.42	6.33	6.4	95972	4.461	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190610	25.78	25.78	25.78	25.78	731	21.546
OXSQZ.US	Oxford Square Capital Corp.	20190610	25.242	25.242	25.235	25.235	600	21.4893	down	down	correct
OZK.US	Bank OZK	20190610	30.71	31.42	30.7	30.72	475282	27.9357	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20190610	23.06	23.475	22.88	23.34	1314521	19.0353	up	up	correct
PAAS.US	Pan American Silver Corp	20190610	11.36	11.39	11.05	11.06	2452234	10.7995	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20190610	6.88	6.93	6.77	6.82	976458	6.82	down	down	correct
PACW.US	PacWest Bancorp	20190610	38.56	39.03	38.33	38.38	564898	34.3664	down	down	correct
PAE.US	PAE Incorporated	20190610	9.92	9.92	9.91	9.91	8271	9.91	down	down	correct
PAGP.US	Plains GP Holdings L.P	20190610	23.4	23.83	23.235	23.75	1483218	19.5105	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20190610	30.06	30.66	29.87	29.9	68296	28.3728	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20190610	3.64	3.64	3.35	3.35	902	3.35	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190610	3.7	3.875	3.305	3.37	99757	3.1958	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190610	196.93	200.65	195.84	198.93	1211672	198.93	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20190610	19	19	19	19	7	8.8729
PATK.US	Patrick Industries Inc	20190610	44.16	46.16	44.16	46.03	126684	44.5333	up	up	correct
PAVM.US	PAVmed Inc	20190610	1.12	1.1644	1.12	1.14	113572	1.14	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190610	0.37	0.385	0.35	0.385	7930	0.385	up	up	correct
PAYS.US	PaySign Inc	20190610	11.75	12.05	11.3	11.85	1445806	11.85	up	up	correct
PAYX.US	Paychex Inc	20190610	87.87	88.38	87.65	87.8	1121729	81.6488	down	down	correct
PBCT.US	People's United Financial Inc	20190610	16.12	16.225	15.98	16.06	3590888	14.1858	down	down	correct
PBCTP.US	People's United Financial Inc	20190610	26.2	26.28	26.1208	26.23	18142	23.0772	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190610	15.276	15.276	15.276	15.276	35	14.5442
PBIP.US	Prudential Bancorp Inc	20190610	17.18	17.26	17.17	17.24	4229	16.0215	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20190610	2.25	2.25	2.25	2.25	500	2.25
PBPB.US	Potbelly Corporation	20190610	4.55	4.7	4.38	4.45	400817	4.45	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190610	3.91	3.91	3.63	3.9	7453	3.9	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190610	13.9	14.273	13.81	13.95	725628	13.95	up	down	incorrect
PCAR.US	PACCAR Inc	20190610	70.48	70.86	69.92	70.2	1212217	63.9843	down	down	correct
PCB.US	PCB Bancorp	20190610	16.985	17.21	16.985	17.21	9755	16.0299	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20190610	35.53	36.01	35.53	35.86	461057	30.6096	up	up	correct
PCOM.US	Points International Ltd	20190610	11.1	11.68	10.83	11.23	276963	11.23	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190610	44.28	44.65	42.2123	43.04	640417	43.04	down	down	correct
PCSB.US	PCSB Financial Corporation	20190610	19.2	19.47	19.06	19.34	26170	18.8171	up	up	correct
PCTI.US	PCTEL Inc	20190610	4.66	4.67	4.6	4.63	50646	4.2483	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190610	99.61	103.2542	98.94	102.17	351297	102.17	up	down	incorrect
PCYG.US	Park City Group Inc	20190610	5.25	5.77	4.97	5.16	1038569	5.16	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20190610	9.48	9.73	9.46	9.53	6591	9.53	up	up	correct
PDCE.US	PDC Energy Inc	20190610	32.51	33.86	32.5	32.98	1223214	32.378	up	up	correct
PDCO.US	Patterson Companies Inc	20190610	21.9	22.22	21.9	22.08	366297	19.7506	up	up	correct
PDD.US	Pinduoduo Inc	20190610	20.25	20.95	20.15	20.2	4995147	20.2	down	down	correct
PDEX.US	Pro	20190610	10.61	10.74	10.37	10.45	43460	10.45	down	down	correct
PDFS.US	PDF Solutions Inc	20190610	12.83	13.055	12.46	12.9	86928	12.9	up	up	correct
PDLB.US	PDL Community Bancorp	20190610	13.8809	14.15	13.8809	14.13	12094	14.13	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20190610	6.31	6.4	6.15	6.4	21791	6.4	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190610	27.25	27.71	27.1507	27.54	5450	25.7009	up	up	correct
PEBO.US	Peoples Bancorp Inc	20190610	30.6153	31.94	30.57	31.68	31895	28.0236	up	up	correct
PEGA.US	Pegasystems Inc	20190610	70.95	72.62	70.65	71.64	211206	71.4146	up	up	correct
PENN.US	Penn National Gaming Inc	20190610	19.8	20.185	19.74	20.08	1259433	20.08	up	up	correct
PEP.US	PepsiCo Inc	20190610	133.18	133.68	132.36	133.59	2957855	124.3873	up	up	correct
PERI.US	Perion Network Ltd	20190610	3.07	3.11	3.05	3.1	24456	3.1	up	up	correct
PESI.US	Perma	20190610	3.95	3.99	3.89	3.99	524	3.99	up	up	correct
PETQ.US	PetIQ Inc	20190610	27.58	28.78	27.58	28.67	315091	28.67	up	up	correct
PETS.US	PetMed Express Inc	20190610	17.17	17.63	17.074	17.48	451426	15.7792	up	down	incorrect
PETZ.US	TDH Holdings Inc	20190610	0.5888	0.6999	0.5888	0.6475	79012	0.6475	up	up	correct
PFBC.US	Preferred Bank	20190610	46.05	47.14	45.53	46.39	34250	43.4059	up	up	correct
PFC.US	Premier Financial Corp	20190610	27.52	27.94	26.97	27.66	18669	25.201	up	up	correct
PFFLX.US	PFFLX	20190610	10.04	10.04	10.04	10.04	0	8.2585
PFG.US	Principal Financial Group Inc	20190610	55.72	56.37	54.51	54.69	1864476	49.1014	down	down	correct
PFIE.US	Profire Energy Inc	20190610	1.41	1.46	1.35	1.4	138087	1.4	down	down	correct
PFIN.US	P&F Industries Inc	20190610	8.6	8.6	8.39	8.39	1021	8.2078	down	down	correct
PFIS.US	Peoples Financial Services Corp	20190610	42.08	43.075	42.08	42.76	3622	39.3004	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190610	10.04	10.04	10.04	10.04	0	7.9491
PFLT.US	PennantPark Floating Rate Capital Ltd	20190610	11.75	11.8475	11.71	11.75	209723	8.9013
PFMT.US	Performant Financial Corporation	20190610	1.43	1.47	1.39	1.41	12346	1.41	down	up	incorrect
PFSW.US	PFSweb Inc	20190610	3.685	3.86	3.635	3.71	53319	3.71	up	up	correct
PFX.US	Phenixfin Corporation	20190610	2.52	2.62	2.48	2.58	128455	50.2724	up	up	correct
PFXNL.US	PhenixFIN Corporation	20190610	24.63	24.7	24.63	24.7	2944	21.3501	up	up	correct
PGC.US	Peapack	20190610	28	28.58	28	28.2	29864	27.6388	up	up	correct
PGEN.US	Precigen Inc	20190610	5.4	5.66	5.4	5.55	1312586	5.55	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190610	10.83	11.23	10.21	11.01	79355	11.01	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190610	2.92	2.98	2.64	2.85	6203	2.85	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20190610	0.4099	0.4099	0.3714	0.3716	168269	20.438	down	down	correct
PHUN.US	Phunware Inc	20190610	4.27	5	4.2	4.42	466868	4.42	up	down	incorrect
PHUNW.US	Phunware Inc	20190610	0.83	0.83	0.83	0.83	500	0.83
PI.US	Impinj Inc	20190610	26.5	27	26.11	26.14	160884	26.14	down	down	correct
PIIVX.US	PIIVX	20190610	29.42	29.42	29.42	29.42	0	28.8469
PINC.US	Premier Inc	20190610	37.79	38.02	37.575	37.89	370864	36.6534	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190610	4.11	4.18	4.01	4.09	423359	4.09	down	up	incorrect
PIXY.US	ShiftPixy Inc	20190610	0.4581	0.4677	0.422	0.4453	4147	17.812	down	down	correct
PKBK.US	Parke Bancorp Inc	20190610	21.95	22.6	21.95	22.54	12904	18.7037	up	up	correct
PKOH.US	Park	20190610	30.49	31.1599	30.46	30.79	38618	29.7285	up	up	correct
PLAB.US	Photronics Inc	20190610	8.57	8.72	8.161	8.69	361389	8.69	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190610	50.6	51.52	50	50.57	1360604	49.9859	down	down	correct
PLBC.US	Plumas Bancorp	20190610	24.15	24.2	24.08	24.08	1543	22.9616	down	down	correct
PLCE.US	The Children's Place Inc	20190610	95.04	96.715	93.67	94.15	577661	92.076	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20190610	11.92	11.92	11.62	11.648	1775	11.648	down	down	correct
PLMR.US	Palomar Holdings Inc	20190610	23.01	23.925	23.01	23.41	118129	23.41	up	up	correct
PLPC.US	Preformed Line Products Company	20190610	49.74	51.17	49.075	49.73	3281	48.0418	down	down	correct
PLSE.US	Pulse Biosciences Inc	20190610	11.23	12.95	11.2063	12.86	50140	12.86	up	up	correct
PLUG.US	Plug Power Inc	20190610	2.56	2.67	2.55	2.66	3772545	2.66	up	up	correct
PLUS.US	ePlus inc	20190610	71.92	73.98	71.92	72.33	110977	36.165	up	up	correct
PLXP.US	PLx Pharma Inc	20190610	5	5.1	5	5.1	15315	5.1	up	up	correct
PLXS.US	Plexus Corp	20190610	52.86	54.44	52.86	53.66	170344	53.66	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20190610	8.07	8.22	8.04	8.13	141682	8.13	up	down	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190610	0.0382	0.04	0.0382	0.0395	810	59.253	up	up	correct
PMD.US	Psychemedics Corporation	20190610	9.74	10.13	9.4	9.66	38552	9.0303	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20190610	2.1	2.14	2.08	2.14	3514	2.14	up	up	correct
PMFLX.US	PMFLX	20190610	10.43	10.43	10.43	10.43	0	9.617
PMTS.US	CPI Card Group Inc. Common Stock	20190610	2.7	2.815	2.58	2.58	22894	2.58	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20190610	55.73	56.285	54.91	55.48	263001	53.9605	down	down	correct
PNNT.US	PennantPark Investment Corporation	20190610	6.5	6.55	6.485	6.5	239476	4.8062
PNRG.US	PrimeEnergy Resources Corporation	20190610	131.31	136.995	131.31	136	1962	136	up	up	correct
POAI.US	Predictive Oncology Inc	20190610	0.57	0.61	0.54	0.6	8463	6	up	down	incorrect
PODD.US	Insulet Corporation	20190610	111.35	114.295	109.43	112.4	634486	112.4	up	up	correct
POLA.US	Polar Power Inc	20190610	3.48	3.75	3.48	3.5201	52129	3.5201	up	up	correct
POOL.US	Pool Corporation	20190610	190.43	190.93	186.97	187.96	119676	184.0336	down	down	correct
POPM.US	PopMail.com Inc	20190610	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190610	69.32	71.8	68.37	70.99	161704	34.8918	up	up	correct
POWL.US	Powell Industries Inc	20190610	36.21	36.9	35.865	36.03	28740	33.101	down	down	correct
POWW.US	AMMO Inc	20190610	2.63	2.63	2.2	2.2	11125	2.2	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20190610	29.03	29.78	29.03	29.45	485481	26.9225	up	up	correct
PPBT.US	Purple Biotech Ltd	20190610	0.0813	0.0864	0.0813	0.085	82207	0.85	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20190610	27.07	27.3321	26.96	27.03	761562	27.03	down	down	correct
PPIH.US	Perma	20190610	9.39	9.4	9.33	9.4	4428	9.4	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20190610	4.87	5.028	4.7001	4.855	15464	3.3485	down	down	correct
PPTA.US	Midas Gold Corp.	20190610	5.179	5.2395	4.9	5.095	15678	5.095	down	down	correct
PRAA.US	PRA Group Inc	20190610	29.72	30	29.35	29.51	141641	29.51	down	down	correct
PRDEX.US	PREDEX Funds	20190610	26.34	26.34	26.34	26.34	0	23.6831
PRDO.US	Perdoceo Education Corporation	20190610	20.1	20.392	19.71	19.78	329721	19.78	down	up	incorrect
PRFT.US	Perficient Inc	20190610	31.66	31.97	31.24	31.38	640157	31.38	down	up	incorrect
PRGS.US	Progress Software Corporation	20190610	41.45	42.87	41.45	41.76	234748	40.1087	up	up	correct
PRIM.US	Primoris Services Corporation	20190610	18.95	19.52	18.8	19.05	404429	18.5156	up	up	correct
PRIVX.US	Sharespost 100 Fund	20190610	29.31	29.31	29.31	29.31	0	28.7347
PRLVX.US	PRLVX	20190610	29.22	29.22	29.22	29.22	0	28.6425
PROF.US	Profound Medical Corp	20190610	0.616	0.6377	0.616	0.6371	1210	6.3705	up	up	correct
PROV.US	Provident Financial Holdings Inc	20190610	20.33	20.45	19.92	20.12	7808	18.4725	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20190610	3	3.02	2.925	3	63383	2.5339
PRPL.US	Purple Innovation Inc	20190610	6.68	6.68	6.41	6.55	8300	6.55	down	up	incorrect
PRPO.US	Precipio Inc	20190610	4.19	4.46	4.13	4.31	309131	4.31	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20190610	11.14	11.19	10.76	10.89	81553	10.89	down	down	correct
PRTA.US	Prothena Corporation plc	20190610	9.13	9.525	8.92	9.24	579392	9.24	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20190610	5.92	6.08	5.8	6.08	29683	6.08	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190610	3.67	3.77	3.615	3.74	193902	3.74	up	up	correct
PRTS.US	CarParts.com Inc	20190610	1.08	1.13	1.08	1.1099	73151	1.1099	up	up	correct
PRVB.US	Provention Bio Inc	20190610	10.79	22.82	9.75	13.79	26438170	13.79	up	up	correct
PSEC.US	Prospect Capital Corporation	20190610	6.55	6.58	6.52	6.58	1378726	4.9474	up	down	incorrect
PSHG.US	Performance Shipping Inc	20190610	1.05	1.06	1.01	1.03	17862	10.1031	down	down	correct
PSMT.US	PriceSmart Inc	20190610	49.92	50.8	49.79	50.47	165600	49.2522	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190610	18.86	18.86	18.86	18.86	0	16.3459
PSTI.US	Pluristem Therapeutics Inc	20190610	0.58	0.598	0.58	0.5839	11549	5.839	up	down	incorrect
PSTV.US	Plus Therapeutics Inc	20190610	0.2434	0.25	0.232	0.2399	4486	11.995	down	down	correct
PT.US	Pintec Technology Holdings Limited	20190610	4.58	4.69	4.355	4.6	224703	4.6	up	up	correct
PTC.US	PTC Inc	20190610	89.59	91.67	88.84	90.77	1123456	90.77	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190610	41.99	42.27	40.95	41.04	444423	41.04	down	down	correct
PTDEX.US	PREDEX	20190610	26.35	26.35	26.35	26.35	0	23.8408
PTE.US	PolarityTE Inc	20190610	5.88	6.648	5.79	5.86	886834	5.86	down	up	incorrect
PTEN.US	Patterson	20190610	10.99	11.25	10.8235	10.99	3896342	10.5449
PTGX.US	Protagonist Therapeutics Inc	20190610	11.56	12.47	11.56	12.22	513673	12.22	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20190610	25.6	25.9	25.6	25.7	3690	18.5107	up	up	correct
PTNR.US	Partner Communications Company Ltd	20190610	4.31	4.35	4.26	4.28	982	4.28	down	down	correct
PTRS.US	Partners Bancorp	20190610	7.5	7.7	7.34	7.7	20120	7.4113	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20190610	55.99	56.74	55.7	56.49	4628	28.245	up	up	correct
PULM.US	Pulmatrix Inc	20190610	0.99	1.03	0.9704	0.9793	157457	0.9793	down	down	correct
PUYI.US	Puyi Inc	20190610	6	6.2	5.9	6.2	85534	6.2	up	up	correct
PVAC.US	Penn Virginia Corporation	20190610	31.87	32.375	30.54	30.62	123175	30.62	down	down	correct
PVBC.US	Provident Bancorp Inc	20190610	26.9366	26.9366	26.5	26.66	3532	12.9343	down	down	correct
PWDEX.US	PREDEX	20190610	26.35	26.35	26.35	26.35	0	23.8408
PWFL.US	PowerFleet Inc	20190610	5.21	5.34	5.2	5.29	6526	5.29	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20190610	42.04	42.04	41.97	42	1671	24.8004	down	down	correct
PXLW.US	Pixelworks Inc	20190610	2.89	3.12	2.84	2.85	179509	2.85	down	down	correct
PXS.US	Pyxis Tankers Inc	20190610	1.0893	1.0893	1.01	1.0599	27405	1.0599	down	down	correct
PYPL.US	PayPal Holdings Inc	20190610	115.1	117.35	114.85	115.62	6483553	115.62	up	up	correct
PZZA.US	Papa John's International Inc	20190610	50.85	51.1928	48.49	49.2	565563	47.7591	down	down	correct
QADA.US	QAD Inc	20190610	42.45	42.93	41.42	42.23	92002	41.6871	down	down	correct
QADB.US	QAD Inc	20190610	31.86	32.501	31.62	31.62	5315	31.1686	down	down	correct
QCOM.US	QUALCOMM Incorporated	20190610	69	71.46	69	70.54	15229200	66.4867	up	down	incorrect
QCRH.US	QCR Holdings Inc	20190610	33.55	33.98	33.32	33.61	32637	33.0326	up	up	correct
QDEL.US	Quidel Corporation	20190610	57.1	58.19	56.6101	57.26	142479	57.26	up	up	correct
QFIN.US	360 DigiTech Inc	20190610	13.73	14.78	13.62	14.5	184761	14.3042	up	up	correct
QIWI.US	QIWI plc	20190610	17.8	18.92	17.8	18.65	639464	14.9896	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190610	0.835	0.84	0.805	0.825	2934	20.625	down	up	incorrect
QLYS.US	Qualys Inc	20190610	86.93	89.65	86.2997	88.73	308634	88.73	up	down	incorrect
QMCO.US	Quantum Corporation	20190610	2.7	2.81	2.68	2.81	21835	2.81	up	down	incorrect
QNST.US	QuinStreet Inc	20190610	16.07	16.63	16.0601	16.38	645168	16.38	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190610	22	22.353	21.9551	22.23	125878	19.1631	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20190610	2.52	2.7	2.52	2.54	20569	2.54	up	up	correct
QRTEA.US	Qurate Retail Inc	20190610	13.01	13.3	12.93	13.06	2991650	7.4498	up	up	correct
QRTEB.US	Qurate Retail Inc	20190610	7.5658	7.5773	7.5426	7.5773	699	3.4212	up	down	incorrect
QRVO.US	Qorvo Inc	20190610	65.03	65.76	64.95	65.5	1886418	65.5	up	up	correct
QTNT.US	Quotient Limited	20190610	8.73	8.97	8.72	8.87	164291	8.87	up	up	correct
QTRX.US	Quanterix Corporation	20190610	29.54	31.94	29.25	31.74	303820	31.74	up	up	correct
QTT.US	Qutoutiao Inc	20190610	4.5	4.61	4.375	4.45	901822	44.5	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20190610	5.1	5.1	5.1	5.1	100	5.1
QUIK.US	QuickLogic Corporation	20190610	0.729	0.77	0.7211	0.7579	58020	10.6106	up	up	correct
QUMU.US	Qumu Corporation	20190610	3.15	3.15	2.83	2.85	31427	2.85	down	down	correct
QURE.US	uniQure N.V	20190610	75.31	78.02	74.03	74.98	796958	74.98	down	up	incorrect
RADA.US	RADA Electronic Industries Ltd	20190610	3.56	3.63	3.39	3.52	43615	3.52	down	down	correct
RAIL.US	FreightCar America Inc	20190610	6.22	6.33	6.185	6.3	146418	6.3	up	up	correct
RAND.US	Rand Capital Corporation	20190610	2.7	2.8485	2.7	2.8485	12618	21.0513	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20190610	60.51	61.76	60.47	60.51	363660	60.51
RAVE.US	RAVE Restaurant Group Inc	20190610	3.01	3.1	2.7501	2.88	133916	2.88	down	down	correct
RAVN.US	Raven Industries Inc	20190610	34.48	34.89	34.21	34.37	62690	33.5755	down	down	correct
RBB.US	RBB Bancorp	20190610	19.22	19.71	19.18	19.31	31084	18.2628	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20190610	4.32	4.47	4.32	4.39	153161	4.39	up	up	correct
RBCAA.US	Republic Bancorp Inc	20190610	46.96	46.96	45.675	45.83	43082	42.4181	down	up	incorrect
RBCN.US	Rubicon Technology Inc	20190610	8.2004	8.2004	8.04	8.04	4302	8.04	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20190610	10.9	11.1771	10.8	10.85	12418	10.85	down	down	correct
RBNC.US	Reliant Bancorp Inc	20190610	21.92	22.2	21.5601	22.05	4419	20.9634	up	up	correct
RCAT.US	Red Cat Holdings Inc	20190610	0.0036	0.004	0.0032	0.004	525	4.8	up	up	correct
RCEL.US	AVITA Medical Inc	20190610	4.738	4.738	4.738	4.738	36129	23.69
RCIAX.US	Resource Credit Income Fund Class A Shar	20190610	11.05	11.05	11.05	11.05	0	9.0725
RCICX.US	Resource Credit Income Fund Class C	20190610	11.16	11.16	11.16	11.16	0	9.3592
RCII.US	Rent	20190610	23.75	24.2	23.67	23.77	1604278	21.8529	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190610	11.08	11.08	11.08	11.08	0	9.0585
RCILX.US	RCILX	20190610	11.05	11.05	11.05	11.05	0	9.539
RCIWX.US	Resource Credit Income Fund Class W Shar	20190610	11.05	11.05	11.05	11.05	0	9.1056
RCKT.US	Rocket Pharmaceuticals Inc	20190610	16.03	16.54	15.6543	16.5	218403	16.5	up	up	correct
RCKY.US	Rocky Brands Inc	20190610	25.17	25.715	24.8819	25.55	30809	24.4064	up	up	correct
RCM.US	R1 RCM Inc	20190610	12.24	12.5	12.13	12.26	1152025	12.26	up	up	correct
RCMT.US	RCM Technologies Inc	20190610	3.26	3.35	3.16	3.35	6276	3.35	up	up	correct
RCON.US	Recon Technology Ltd	20190610	0.8	0.8	0.78	0.781	3210	3.905	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190610	0.046	0.048	0.046	0.0479	95491	9.58	up	up	correct
RDCM.US	RADCOM Ltd	20190610	8.64	8.9	8.49	8.8567	6065	8.8567	up	up	correct
RDFN.US	Redfin Corporation	20190610	18.15	18.35	17.82	18.11	1386723	18.11	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20190610	7.39	7.43	7.21	7.21	28670	7.21	down	up	incorrect
RDI.US	Reading International Inc	20190610	13.16	13.54	13.12	13.15	32700	13.15	down	down	correct
RDNT.US	RadNet Inc	20190610	12.86	13.22	12.83	13.02	222770	13.02	up	up	correct
RDUS.US	Radius Health Inc	20190610	22.04	22.43	21.65	21.68	176512	21.68	down	down	correct
RDVT.US	Red Violet Inc	20190610	11.81	12.08	11.81	12.055	6183	12.055	up	down	incorrect
RDWR.US	Radware Ltd	20190610	24.25	24.47	24.25	24.4	131694	24.4	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190610	9.51	9.65	9.18	9.43	64058	9.43	down	down	correct
REED.US	Reed's Inc	20190610	3.57	3.6679	3.47	3.57	67481	3.57
REFR.US	Research Frontiers Incorporated	20190610	2.96	3.0753	2.93	3.04	46663	3.04	up	up	correct
REG.US	Regency Centers Corporation	20190610	67.56	67.72	67.13	67.48	724854	60.6572	down	down	correct
REGI.US	Renewable Energy Group Inc	20190610	14.43	14.61	14.02	14.05	618526	14.05	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190610	306.54	310.92	303.51	304.25	726016	304.25	down	down	correct
REKR.US	Rekor Systems Inc	20190610	0.985	1.1	0.9847	1.1	377174	1.1	up	up	correct
RELI.US	Reliance Global Group Inc	20190610	0.143	0.143	0.135	0.14	994	11.9994	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20190610	5.25	5.3532	5.18	5.18	5973	4.6568	down	down	correct
REPH.US	Recro Pharma Inc	20190610	9.34	9.4774	9.04	9.1	292711	8.1614	down	down	correct
REPL.US	Replimune Group Inc	20190610	12.92	13.48	12.773	13.03	21688	13.03	up	up	correct
RESN.US	Resonant Inc	20190610	2.71	2.8	2.7	2.77	63636	2.77	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190610	89	91.07	88.23	90.52	296480	90.52	up	up	correct
RETO.US	ReTo Eco	20190610	1.51	1.51	1.48	1.4801	6412	1.4801	down	down	correct
RFIL.US	RF Industries Ltd	20190610	7.46	7.67	7.46	7.5799	16740	7.4804	up	up	correct
RGCO.US	RGC Resources Inc	20190610	26.51	26.98	26.5	26.98	7407	25.1405	up	up	correct
RGEN.US	Repligen Corporation	20190610	76.63	76.92	75.16	75.89	291550	75.89	down	down	correct
RGLD.US	Royal Gold Inc	20190610	93.01	93.35	91.1	92.3	444832	89.9404	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20190610	0.91	1.18	0.902	1.04	459598	1.04	up	up	correct
RGNX.US	REGENXBIO Inc	20190610	49.16	50.24	48.17	48.24	344906	48.24	down	down	correct
RGP.US	Resources Connection Inc	20190610	15.73	15.98	15.73	15.86	88500	14.3443	up	up	correct
RIBT.US	RiceBran Technologies	20190610	2.88	2.89	2.84	2.87	30192	2.87	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190610	16.84	17.41	16.61	16.65	41502	16.4199	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190610	2.1	2.15	2.07	2.07	904562	2.07	down	up	incorrect
RILY.US	B. Riley Financial Inc	20190610	20.47	20.59	20.43	20.54	33912	17.8098	up	up	correct
RIOT.US	Riot Blockchain Inc	20190610	2.69	2.7499	2.42	2.51	971084	2.51	down	up	incorrect
RIVE.US	Riverview Financial Corporation	20190610	10.5	10.93	10.5	10.93	1005	10.499	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20190610	4.95	5.14	4.9354	4.98	31152	4.98	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20190610	2.75	2.75	2.6	2.7	8671	10.8	down	down	correct
RMBL.US	RumbleON Inc	20190610	4.21	4.43	4.19	4.43	1967	88.6	up	up	correct
RMBS.US	Rambus Inc	20190610	11.92	12.1715	11.88	11.96	471922	11.96	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190610	9.01	9.01	8.92	8.93	3273	8.5692	down	down	correct
RMNI.US	Rimini Street Inc	20190610	4.95	5.18	4.92	5	116678	5	up	up	correct
RMR.US	The RMR Group Inc	20190610	51.1	52.73	51.1	51.55	51927	39.8089	up	up	correct
RMRM.US	RMR Mortgage Trust	20190610	19.02	19.02	18.85	18.94	17900	16.0922	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20190610	4.24	4.68	4.24	4.61	283994	4.61	up	up	correct
RNST.US	Renasant Corporation	20190610	34.65	35.33	34.21	34.98	129798	32.4389	up	up	correct
RNWK.US	RealNetworks Inc	20190610	1.87	1.94	1.76	1.92	22414	1.92	up	up	correct
ROAD.US	Construction Partners Inc	20190610	14.17	14.17	12.65	13.1	265970	13.1	down	down	correct
ROCK.US	Gibraltar Industries Inc	20190610	37.75	38.36	37.3	37.88	49192	37.88	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190610	17.12	17.12	16.9	17.04	554473	15.7459	down	down	correct
ROKU.US	Roku Inc	20190610	102.38	103	98.46	100.61	10366269	100.61	down	down	correct
ROLL.US	RBC Bearings Incorporated	20190610	150.09	153.195	148.64	148.99	78698	148.99	down	down	correct
ROST.US	Ross Stores Inc	20190610	99.1	100.4	97.81	98	2606002	96.308	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20190610	10.4	10.45	10.35	10.43	742113	10.43	up	up	correct
RPD.US	Rapid7 Inc	20190610	52.01	54.8289	52.01	53.59	891799	53.59	up	up	correct
RRBI.US	Red River Bancshares Inc	20190610	48.48	48.5	48	48.305	8000	47.7903	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190610	26.22	27	26.11	26.29	356042	26.29	up	up	correct
RRR.US	Red Rock Resorts Inc	20190610	21.65	22.17	21.59	21.72	306476	20.0138	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20190610	0.082	0.0845	0.07	0.0715	52473	0.715	down	down	correct
RTLR.US	Rattler Midstream LP	20190610	18.92	18.97	18.64	18.95	153300	15.14	up	down	incorrect
RUBY.US	Rubius Therapeutics Inc	20190610	14.26	14.72	13.985	14.54	204584	14.54	up	up	correct
RUN.US	Sunrun Inc	20190610	16.47	17	16.46	16.6	1399260	16.6	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190610	35.46	35.87	35.2	35.73	132890	23.0016	up	up	correct
RUSHB.US	Rush Enterprises Inc	20190610	35.8875	36.9	35.8875	36.9	16660	23.6977	up	down	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20190610	22.94	23.37	22.79	23.13	140155	22.6625	up	up	correct
RVNC.US	Revance Therapeutics Inc	20190610	10.85	11.0265	10.56	10.67	300234	10.67	down	down	correct
RVSB.US	Riverview Bancorp Inc	20190610	8.1	8.4	8.1	8.18	35064	7.5494	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20190610	5.9	6.5	5.4	5.6	2826527	5.6	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20190610	66.41	66.8	65.51	65.62	564199	65.62	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190610	24.7	24.76	24	24.63	90919	24.63	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20190610	26.86	26.95	26.826	26.92	12004	23.6473	up	up	correct
SABR.US	Sabre Corporation	20190610	21.77	21.94	21.75	21.82	1680985	20.8445	up	up	correct
SAFM.US	Sanderson Farms Inc	20190610	143.09	145.79	142.47	144.07	453741	140.3512	up	up	correct
SAFT.US	Safety Insurance Group Inc	20190610	93.76	94.3	92.54	93.25	27978	83.619	down	up	incorrect
SAGE.US	Sage Therapeutics Inc	20190610	176.48	177.5044	172.55	172.64	216178	172.64	down	down	correct
SAIA.US	Saia Inc	20190610	58.83	60.52	58.765	60.48	203400	60.48	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20190610	38.25	39.2	38.25	39.2	635	36.5286	up	up	correct
SALM.US	Salem Media Group Inc	20190610	2.1	2.1	2.06	2.1	82477	1.8822
SAMG.US	Silvercrest Asset Management Group Inc	20190610	13.35	13.52	12.8686	13	10767	11.4211	down	down	correct
SANM.US	Sanmina Corporation	20190610	28.33	29.18	28.28	28.72	262382	28.72	up	up	correct
SANW.US	S&W Seed Company	20190610	3	3	2.76	2.83	164912	2.83	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20190610	33.25	33.63	33.07	33.12	142613	30.1997	down	down	correct
SATS.US	EchoStar Corporation	20190610	43.06	43.34	42.7	42.83	417770	34.7083	down	down	correct
SAVA.US	Cassava Sciences Inc	20190610	1.07	1.11	1.07	1.11	117254	1.11	up	up	correct
SBAC.US	SBA Communications Corporation	20190610	220.16	221.75	217.965	221.54	460942	217.8192	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20190610	23.63	24.1	23.63	23.84	152245	23.5618	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20190610	1.03	1.06	0.97	1.05	21500	1.05	up	up	correct
SBFG.US	SB Financial Group Inc	20190610	17.03	17.03	16.55	16.55	4867	15.5741	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190610	51.36	51.879	50.35	50.89	1529112	47.3372	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20190610	7.93	8.2	7.91	7.94	190669	6.8406	up	up	correct
SBNY.US	Signature Bank	20190610	117.51	119	117.16	117.38	289343	112.7028	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20190610	19.46	19.55	19.29	19.32	774620	15.8258	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20190610	33.38	33.83	33.27	33.44	52593	30.3484	up	down	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190610	9.62	10.04	9.56	9.67	54197	9.6366	up	up	correct
SBUX.US	Starbucks Corporation	20190610	82.85	82.86	81.38	81.93	8102783	78.2763	down	down	correct
SCHL.US	Scholastic Corporation	20190610	33.05	33.34	32.68	32.94	223107	31.2937	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20190610	22.17	22.565	22.13	22.15	146613	20.5192	down	down	correct
SCKT.US	Socket Mobile Inc	20190610	2.3485	2.3815	2.1925	2.31	1390	2.31	down	up	incorrect
SCOA.US	Scion Tech Growth I	20190610	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190610	8.43	8.8	8.42	8.44	391246	8.44	up	up	correct
SCPH.US	scPharmaceuticals Inc	20190610	3.36	3.52	3.28	3.5	88814	3.5	up	up	correct
SCPL.US	SciPlay Corporation	20190610	15.24	15.445	14.2	14.54	742045	14.54	down	up	incorrect
SCR.US	Score Media and Gaming Inc	20190610	0.262	0.262	0.262	0.262	100	0.262
SCSC.US	ScanSource Inc	20190610	30.24	31.38	30.24	30.64	72664	30.64	up	up	correct
SCVL.US	Shoe Carnival Inc	20190610	25.23	26.18	25.23	26	677084	12.6468	up	up	correct
SCWX.US	SecureWorks Corp	20190610	12.96	15	12.96	14.25	379185	14.25	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20190610	1.16	1.188	1.12	1.12	30667	11.2	down	down	correct
SEAC.US	SeaChange International Inc	20190610	1.25	1.32	1.2407	1.3	63216	1.3	up	up	correct
SECO.US	Secoo Holding Limited	20190610	7.81	7.97	7.66	7.88	63622	7.88	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20190610	56.45	57.88	56.45	56.83	364765	56.83	up	up	correct
SEED.US	Origin Agritech Limited	20190610	5.87	6.185	5.8	5.91	19680	5.91	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20190610	2.48	2.55	2.37	2.38	211366	2.38	down	down	correct
SEIC.US	SEI Investments Company	20190610	54.21	55.025	54.21	54.63	538330	52.6545	up	up	correct
SELB.US	Selecta Biosciences Inc	20190610	2.26	2.3	2.17	2.25	146004	2.25	down	down	correct
SELF.US	Global Self Storage Inc	20190610	4.05	4.05	3.9	3.9885	89679	3.4046	down	down	correct
SENEA.US	Seneca Foods Corporation	20190610	24.93	25.465	24.895	25.29	5208	25.29	up	down	incorrect
SESN.US	Sesen Bio Inc	20190610	2.5	2.53	1.8	1.9	10605206	1.9	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20190610	34.5	34.8	34.48	34.8	1769	32.9342	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20190610	31.76	32.8999	31.76	32.26	97557	30.8797	up	down	incorrect
SFET.US	Safe	20190610	1.97	2.2	1.9277	1.95	57337	39	down	down	correct
SFIX.US	Stitch Fix Inc	20190610	28.4	29.11	28.02	28.11	3564858	28.11	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190610	20.47	20.88	20.41	20.79	1127752	20.79	up	up	correct
SFNC.US	Simmons First National Corporation	20190610	23.67	24.06	23.58	23.6	300061	21.7108	down	down	correct
SFST.US	Southern First Bancshares Inc	20190610	35.36	35.98	34.27	35.58	14656	35.58	up	down	incorrect
SGA.US	Saga Communications Inc	20190610	29.13	29.54	28.7288	29.31	8424	26.9452	up	up	correct
SGBX.US	SG Blocks Inc	20190610	0.81	0.89	0.76	0.89	1745	17.8	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20190610	16.9525	17.21	16.655	17.02	60266	16.1195	up	up	correct
SGEN.US	Seagen Inc	20190610	70.88	71.68	67.56	67.97	621426	67.97	down	down	correct
SGH.US	SMART Global Holdings Inc	20190610	18.9	19.78	18.88	19.51	258705	19.51	up	down	incorrect
SGLB.US	Sigma Labs Inc	20190610	1.3	1.37	1.25	1.35	29470	13.5	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20190610	0.4	0.4	0.3993	0.4	12400	0.4
SGMA.US	SigmaTron International Inc	20190610	2.2369	2.26	2.22	2.22	9399	2.22	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190610	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190610	9.64	9.7189	9.34	9.38	871847	9.38	down	down	correct
SGMS.US	Scientific Games Corporation	20190610	20.49	21.1875	20.33	20.47	864672	20.47	down	down	correct
SGOC.US	SGOCO Group Ltd	20190610	1.1	1.12	1.1	1.1	26435	1.1
SGRP.US	SPAR Group Inc	20190610	0.6705	0.6743	0.67	0.67	2878	0.67	down	up	incorrect
SGRY.US	Surgery Partners Inc	20190610	8.81	8.97	8.7	8.86	287659	8.86	up	up	correct
SHBI.US	Shore Bancshares Inc	20190610	15.64	15.76	15.42	15.53	34058	14.2745	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20190610	38.3	39.35	38.24	38.71	181674	23.9302	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190610	0.938	0.99	0.9101	0.9101	8772	14.5616	down	down	correct
SHOO.US	Steven Madden Ltd	20190610	32.12	32.63	31.887	32.41	516125	31.4098	up	up	correct
SHYF.US	The Shyft Group Inc	20190610	8.67	8.68	8.45	8.64	297536	8.5466	down	down	correct
SIBN.US	SI	20190610	17.45	18.22	17.45	17.69	233006	17.69	up	up	correct
SIEB.US	Siebert Financial Corp	20190610	8.9244	9.06	8.86	8.95	11221	8.95	up	up	correct
SIEN.US	Sientra Inc	20190610	6.3	6.3	5.96	6.26	824776	6.26	down	down	correct
SIFY.US	Sify Technologies Limited	20190610	1.39	1.4	1.3501	1.4	29022	1.4	up	up	correct
SIGA.US	SIGA Technologies Inc	20190610	5.57	5.93	5.57	5.68	257566	5.68	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190610	74.82	75.125	72.76	74.58	121237	71.9218	down	down	correct
SILC.US	Silicom Ltd	20190610	29.08	29.83	29.055	29.38	28921	29.38	up	up	correct
SILK.US	Silk Road Medical Inc	20190610	45.49	51.5	45.49	49.01	405060	49.01	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190610	39.76	40.4996	39.52	40.08	151446	37.2309	up	up	correct
SINO.US	Sino	20190610	0.7035	0.7462	0.7035	0.7101	3374	3.5505	up	up	correct
SINT.US	Sintx Technologies Inc	20190610	0.1501	0.151	0.14	0.14	20086	4.2	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190610	4.49	4.5799	3.95	4.02	631157	4.02	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20190610	5.38	5.49	5.355	5.43	32957015	5.3043	up	up	correct
SISI.US	Shineco Inc	20190610	0.6611	0.6898	0.6137	0.6267	160598	0.6267	down	down	correct
SIVB.US	SVB Financial Group	20190610	215.25	219.69	214.35	214.52	347302	214.52	down	down	correct
SKYW.US	SkyWest Inc	20190610	60.58	61.48	60.42	60.54	174955	59.8671	down	down	correct
SLAB.US	Silicon Laboratories Inc	20190610	98.47	102.03	98.11	100.65	323411	100.65	up	up	correct
SLDB.US	Solid Biosciences Inc	20190610	5.26	5.44	5.2	5.28	148899	5.28	up	up	correct
SLGG.US	Super League Gaming Inc	20190610	6.83	7.69	6.51	7.69	109615	7.69	up	down	incorrect
SLGL.US	Sol	20190610	8.9025	9.25	8.6713	9.25	25479	9.25	up	up	correct
SLGN.US	Silgan Holdings Inc	20190610	30.05	30.24	29.85	29.96	672871	28.9299	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190610	0.1444	0.1511	0.1305	0.1462	51940	0.731	up	up	correct
SLM.US	SLM Corporation	20190610	9.87	9.97	9.66	9.69	2088399	9.3903	down	up	incorrect
SLMBP.US	SLM Corporation	20190610	63.51	63.5361	63.49	63.49	1016	55.9138	down	down	correct
SLNG.US	Stabilis Solutions Inc	20190610	0.65	0.715	0.65	0.6703	59827	5.3624	up	up	correct
SLNH.US	Soluna Holdings Inc	20190610	1.04	1.04	0.95	0.99	33400	0.99	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20190610	2.5	2.7035	2.5	2.63	58780	2.63	up	up	correct
SLP.US	Simulations Plus Inc	20190610	25.35	26.96	25.35	26.77	49009	26.4655	up	up	correct
SLRC.US	SLR Investment Corp	20190610	20.77	20.89	20.69	20.89	69660	16.2559	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190610	0.532	0.57	0.52	0.5395	1476546	13.4875	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20190610	0.47	0.47	0.433	0.44	14919	22	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190610	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190610	32.75	33.47	32.505	33.2	8666	31.6614	up	down	incorrect
SMBK.US	SmartFinancial Inc	20190610	21	21.5	20.97	21.19	19291	20.665	up	up	correct
SMCI.US	Super Micro Computer Inc	20190610	18.98	18.99	18.45	18.46	41692	18.46	down	down	correct
SMED.US	Sharps Compliance Corp	20190610	3.23	3.28	3.0781	3.25	23952	3.25	up	up	correct
SMID.US	Smith	20190610	8.9	8.9	8.22	8.74	26440	8.6534	down	down	correct
SMIT.US	Schmitt Industries Inc	20190610	2.239	2.2462	2.18	2.2	19109	2.2	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190610	43	43.25	42.75	43	6356	43
SMMF.US	Summit Financial Group Inc	20190610	25.3	25.9	24.85	25.78	22352	23.6849	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190610	1.51	1.52	1.5	1.52	39119	1.52	up	up	correct
SMPL.US	The Simply Good Foods Company	20190610	23.79	24.46	22.99	23.2	441582	23.2	down	down	correct
SMSI.US	Smith Micro Software Inc	20190610	2.94	2.94	2.86	2.8939	24770	2.8939	down	down	correct
SMTC.US	Semtech Corporation	20190610	42.13	43.705	41.75	43.15	567806	43.15	up	up	correct
SMTI.US	Sanara MedTech Inc	20190610	6.75	6.75	3	6.75	503	6.75
SNAX.US	Stryve Foods Inc	20190610	9.84	9.84	9.84	9.84	1441	9.84
SNBR.US	Sleep Number Corporation	20190610	37.69	38.62	37.44	37.61	263954	37.61	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20190610	6.62	7.38	6.62	6.83	567842	6.83	up	up	correct
SND.US	Smart Sand Inc	20190610	3	3.13	2.97	3	192814	3
SNDX.US	Syndax Pharmaceuticals Inc	20190610	7.66	7.98	7.65	7.88	79044	7.88	up	up	correct
SNES.US	SenesTech Inc	20190610	1.43	1.5	1.43	1.46	4309	29.2	up	down	incorrect
SNEX.US	StoneX Group Inc	20190610	34.44	35.49	34.44	35.22	44838	35.22	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20190610	4.7527	4.7527	4.6551	4.6736	4075	4.4511	down	down	correct
SNGX.US	Soligenix Inc	20190610	0.7	0.73	0.7	0.7	5514	0.7
SNGXW.US	Soligenix Inc. Warrant	20190610	0.0975	0.0975	0.0975	0.0975	200	0.0975
SNOA.US	Sonoma Pharmaceuticals Inc	20190610	0.8	0.8299	0.7531	0.78	2035	7.02	down	down	correct
SNPS.US	Synopsys Inc	20190610	124.86	126.87	124.52	126.22	1054398	126.22	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190610	4.78	4.78	4.6	4.6	9688	2.5191	down	down	correct
SNY.US	Sanofi	20190610	43.69	43.96	43.48	43.61	4573339	40.5194	down	down	correct
SOHO.US	Sotherly Hotels Inc	20190610	7.33	7.5	7.32	7.5	50704	6.6922	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20190610	25.97	25.97	25.81	25.81	1027	22.7847	down	down	correct
SOHON.US	Sotherly Hotels Inc	20190610	25.76	26.09	25.59	25.85	19303	22.7581	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20190610	25.31	25.5	25.3	25.5	4547	22.3534	up	up	correct
SOHU.US	Sohu.com Limited	20190610	14.01	14.55	13.85	14.35	389731	14.35	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20190610	2.69	2.7	2.57	2.58	61048	2.58	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190610	0.5026	0.54	0.45	0.4738	22534	0.4738	down	up	incorrect
SOLY.US	Soliton Inc	20190610	16.5	18.32	16.3017	17.9	1032549	17.9	up	up	correct
SONM.US	Sonim Technologies Inc	20190610	16.33	17.76	16	17.13	32476	171.3	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190610	0.9502	0.997	0.904	0.9422	48880	24.4972	down	down	correct
SONO.US	Sonos Inc	20190610	10.8	11.16	10.7701	10.93	944024	10.93	up	up	correct
SOTK.US	Sono	20190610	2.45	2.49	2.15	2.45	11318	2.45
SP.US	SP Plus Corporation	20190610	32.62	33.31	32.37	33.21	89254	33.21	up	down	incorrect
SPCB.US	SuperCom Ltd	20190610	1.21	1.21	1.13	1.1499	83747	1.1499	down	down	correct
SPFI.US	South Plains Financial Inc	20190610	17.5	18.1	17.5	17.59	52700	17.1371	up	down	incorrect
SPI.US	SPI Energy Co. Ltd	20190610	2.7	2.7	2.53	2.69	48688	2.69	down	down	correct
SPLK.US	Splunk Inc	20190610	115.505	121.5	114.99	118.51	4068988	118.51	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20190610	13.6	13.81	13.39	13.43	41093	13.43	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20190610	16.82	17.41	16.59	16.75	193515	16.2669	down	down	correct
SPOK.US	Spok Holdings Inc	20190610	14.85	14.93	14.62	14.72	67728	13.0255	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190610	8.03	8.15	7.84	7.88	546168	7.88	down	down	correct
SPRO.US	Spero Therapeutics Inc	20190610	10.7	10.77	10.08	10.38	47994	10.38	down	up	incorrect
SPSC.US	SPS Commerce Inc	20190610	108.51	109.78	107.89	108.05	219902	54.025	down	up	incorrect
SPTN.US	SpartanNash Company	20190610	11.98	12.19	11.8	11.83	208762	10.4035	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190610	3.5	3.68	3.5	3.61	286397	3.61	up	up	correct
SPWR.US	SunPower Corporation	20190610	8.4282	8.5831	8.3682	8.3982	1829850	5.4998	down	down	correct
SQBG.US	Sequential Brands Group Inc	20190610	0.66	0.67	0.63	0.6388	2890	25.5538	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20190610	26.4	26.8	25.2	25.6	2890	25.6	down	down	correct
SRAX.US	SRAX Inc	20190610	4.41	4.47	4.3	4.4	102244	4.4	down	down	correct
SRCE.US	1st Source Corporation	20190610	44.83	45.48	44.2	44.97	36438	41.937	up	up	correct
SRCL.US	Stericycle Inc	20190610	45.33	47	44.24	44.45	747131	44.45	down	down	correct
SRDX.US	Surmodics Inc	20190610	41.76	43.41	41.76	42.52	84847	42.52	up	up	correct
SREV.US	ServiceSource International Inc	20190610	1.03	1.06	1.01	1.04	551282	1.04	up	up	correct
SRGA.US	Surgalign Holdings Inc	20190610	4.49	4.6	4.47	4.5	188643	4.5	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20190610	2.97	3.1399	2.97	3.01	775890	3.01	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20190610	124.63	125.5	120.65	120.78	519276	120.78	down	up	incorrect
SRRA.US	Sierra Oncology Inc	20190610	0.697	0.724	0.67	0.71	1620208	28.4	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190610	8.13	8.13	8.13	8.13	0	40.0764
SRRK.US	Scholar Rock Holding Corporation	20190610	17.81	19.12	17.33	17.56	47959	17.56	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190610	5.23	5.505	5.02	5.04	83556	5.04	down	down	correct
SSB.US	South State Corporation	20190610	68.39	69.64	68.39	69.27	128164	64.9214	up	up	correct
SSBI.US	Summit State Bank	20190610	11.34	11.49	11.15	11.36	20873	9.4234	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20190610	2.13	2.1825	2.1	2.12	22214	2.12	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20190610	59.2	59.27	58.54	58.72	1040091	57.44	down	down	correct
SSNT.US	SilverSun Technologies Inc	20190610	2.2613	2.2613	2.2613	2.2613	329	1.7146
SSP.US	The E.W. Scripps Company	20190610	15.15	15.43	14.73	14.9	317923	14.4486	down	down	correct
SSRM.US	SSR Mining Inc	20190610	11.74	11.88	11.64	11.79	932500	11.6445	up	up	correct
SSSS.US	SuRo Capital Corp	20190610	6.49	6.58	6.32	6.33	119000	3.3764	down	down	correct
SSTI.US	ShotSpotter Inc	20190610	45.25	46.1	43.82	44.1	188901	44.1	down	up	incorrect
SSYS.US	Stratasys Ltd	20190610	23.03	23.44	22.58	22.63	284270	22.63	down	down	correct
STAA.US	STAAR Surgical Company	20190610	27.3	27.95	26.27	26.3	447388	26.3	down	down	correct
STAB.US	Statera Biopharma Inc	20190610	1.59	1.66	1.45	1.53	8400	1.53	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20190610	1.56	1.6	1.56	1.56	8968	9.1908
STBA.US	S&T Bancorp Inc	20190610	36.97	37.54	36.9	37.37	103660	33.8824	up	up	correct
STCN.US	Steel Connect Inc	20190610	1.83	1.83	1.8	1.82	11372	1.82	down	down	correct
STFC.US	State Auto Financial Corporation	20190610	34.48	34.845	34.43	34.76	70352	33.2103	up	up	correct
STGW.US	MDC Partners Inc	20190610	2.87	3	2.82	2.97	351435	2.97	up	down	incorrect
STIM.US	Neuronetics Inc	20190610	9.9	11.385	9.9	11.02	119657	11.02	up	up	correct
STKL.US	SunOpta Inc	20190610	3.75	3.89	3.69	3.8	304842	3.8	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20190610	3.3	3.3	3.15	3.17	83239	3.17	down	down	correct
STLD.US	Steel Dynamics Inc	20190610	26.24	26.53	26.02	26.06	3910131	24.1867	down	down	correct
STND.US	Standard AVB Financial Corp	20190610	27.68	27.68	27.39	27.39	700	25.6939	down	down	correct
STNE.US	StoneCo Ltd	20190610	27.66	28.75	26.89	28	2623179	28	up	up	correct
STRA.US	Strategic Education Inc	20190610	183.54	185.9	178.67	179.37	128487	170.5093	down	down	correct
STRL.US	Sterling Construction Company Inc	20190610	12.83	13.1001	12.66	12.72	154550	12.72	down	down	correct
STRM.US	Streamline Health Solutions Inc	20190610	1.42	1.48	1.41	1.44	17932	1.44	up	up	correct
STRO.US	Sutro Biopharma Inc	20190610	12	12.05	11.595	11.99	111125	11.99	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20190610	6.37	6.88	6.3533	6.6402	15087	6.6402	up	down	incorrect
STRS.US	Stratus Properties Inc	20190610	26.75	27.135	26.15	26.3	3974	26.3	down	up	incorrect
STRT.US	Strattec Security Corporation	20190610	24.28	25	24.25	24.825	5347	24.1945	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20190610	43.97	45.07	43.76	43.95	3099986	38.9369	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20190610	21.82	22.495	21.73	22.28	16687	21.6608	up	down	incorrect
SUMO.US	Sumo Logic Inc	20190610	135	141.5	135	139.75	20599	139.75	up	down	incorrect
SUMR.US	Summer Infant Inc	20190610	0.51	0.5725	0.4407	0.5201	9102	4.6809	up	up	correct
SUNS.US	SLR Senior Investment Corp	20190610	16.17	16.29	16.13	16.25	36938	13.069	up	up	correct
SUNW.US	Sunworks Inc	20190610	0.86	0.8888	0.8038	0.804	74138	5.628	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20190610	30.86	31.68	30.68	30.76	418205	30.76	down	down	correct
SURF.US	Surface Oncology Inc	20190610	3.56	4.12	3.56	3.95	52824	3.95	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20190610	0.5	0.5	0.43	0.495	37918	24.75	down	down	correct
SVBI.US	Severn Bancorp Inc	20190610	8.63	8.71	8.35	8.71	8344	8.3173	up	up	correct
SVC.US	Service Properties Trust	20190610	24.43	24.51	24.23	24.41	623224	22.6982	down	down	correct
SVRA.US	Savara Inc	20190610	10.15	11.06	10.01	11.03	572663	11.03	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190610	10.32	10.385	10.14	10.14	14086	10.14	down	down	correct
SWAV.US	ShockWave Medical Inc	20190610	63.82	68.39	63.3784	66.02	893855	66.02	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20190610	6.4258	6.641	6.4258	6.5411	904325	6.4154	up	down	incorrect
SWET.US	Athlon Acquisition Corp	20190610	0.0006	0.0007	0.0006	0.0007	4245587	0.0007	up	up	correct
SWIR.US	Sierra Wireless Inc	20190610	12.55	12.77	12.43	12.46	103036	12.46	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20190610	10.25	10.25	10.25	10.25	20	10.25
SWKS.US	Skyworks Solutions Inc	20190610	70.89	73.4695	70.75	73.1	2753592	70.4076	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20190610	12.92	14.164	12.884	12.92	875	12.92
SY.US	So	20190610	14.85	15.01	14.29	14.36	629455	14.36	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20190610	34.22	34.6	33.785	34.5	42449	32.1254	up	down	incorrect
SYBX.US	Synlogic Inc	20190610	6.5	6.5254	6.25	6.37	46878	6.37	down	down	correct
SYNA.US	Synaptics Incorporated	20190610	28.24	29.09	28.08	28.09	422182	28.09	down	down	correct
SYNC.US	Synacor Inc	20190610	1.65	1.65	1.6	1.63	31692	1.63	down	down	correct
SYNH.US	Syneos Health Inc	20190610	46.15	47.03	45.92	46.75	517334	46.75	up	down	incorrect
SYNL.US	Synalloy Corporation	20190610	18.64	18.89	18.27	18.69	30103	18.69	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20190610	0.8393	0.86	0.81	0.82	8755	0.82	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20190610	5.94	6.08	5.88	6.05	64932	6.05	up	up	correct
TA.US	TravelCenters of America Inc	20190610	3.618	3.645	3.51	3.51	13524	17.55	down	down	correct
TACO.US	Del Taco Restaurants Inc	20190610	10.89	11.01	10.74	10.81	211362	10.6232	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190610	8.69	8.9457	8.553	8.8601	9559	8.7244	up	up	correct
TAIT.US	Taitron Components Incorporated	20190610	2.56	2.93	2.55	2.71	113129	2.4188	up	up	correct
TANH.US	Tantech Holdings Ltd	20190610	1.47	1.49	1.45	1.45	58710	1.45	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190610	26.201	26.39	26.201	26.35	2341	21.4654	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190610	25.2	25.2	25.01	25.01	45369	20.4879	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190610	25.35	25.45	25.3	25.3	46602	20.6584	down	down	correct
TAOP.US	Taoping Inc	20190610	0.8267	0.8267	0.701	0.72	19408	4.32	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20190610	0.4097	0.43	0.39	0.3954	12638	15.816	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20190610	8.51	8.67	8.46	8.49	149403	7.7042	down	down	correct
TAYD.US	Taylor Devices Inc	20190610	10.6395	10.6395	10.6084	10.6084	1144	10.6084	down	down	correct
TBBK.US	The Bancorp Inc	20190610	8.9	9.17	8.9	8.99	98647	8.99	up	down	incorrect
TBK.US	Triumph Bancorp Inc	20190610	28.15	28.93	28.15	28.44	89620	28.44	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20190610	0.5	0.57	0.4781	0.5124	427121	5.1241	up	up	correct
TBNK.US	Territorial Bancorp Inc	20190610	27.6985	27.83	27.57	27.82	6979	24.766	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190610	15.72	16.3	15.6	15.96	543907	15.96	up	up	correct
TC.US	TuanChe ADR	20190610	3.2	3.25	3.06	3.22	68600	12.88	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20190610	59.34	60.51	59.25	59.31	436972	59.31	down	down	correct
TCBK.US	TriCo Bancshares	20190610	37.66	38.7	37.56	38.13	44987	35.6096	up	up	correct
TCCO.US	Technical Communications Corporation	20190610	3.51	4.05	3.51	3.58	19167	3.58	up	up	correct
TCDA.US	Tricida Inc	20190610	35.89	36.4	33.66	33.84	195936	33.84	down	down	correct
TCFC.US	The Community Financial Corporation	20190610	30.445	31.34	30.445	31.34	5099	30.0521	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20190610	52.83	54.21	52.74	53.63	181334	53.63	up	up	correct
TCOM.US	Trip.com Group Limited	20190610	34.42	35.74	34.13	35.1	4791393	35.1	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20190610	0.59	0.637	0.5801	0.6221	1793	6.221	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20190610	14.67	14.77	14.61	14.77	299547	11.0761	up	down	incorrect
TCRR.US	TCR2 Therapeutics Inc	20190610	15.795	16.48	15.24	16.4	28974	16.4	up	up	correct
TCX.US	Tucows Inc	20190610	62.01	62.24	59.11	59.79	122001	59.79	down	down	correct
TDAC.US	Trident Acquisitions Corp	20190610	10.33	10.33	10.33	10.33	200	10.33
TEAM.US	Atlassian Corporation Plc	20190610	133.45	137.78	132.6	133	1662028	133	down	down	correct
TECH.US	Bio	20190610	210.24	212.63	209.21	212.12	97627	209.7482	up	up	correct
TECTP.US	Tectonic Financial Inc	20190610	11.15	11.15	11.15	11.15	300	8.8285
TEDU.US	Tarena International Inc	20190610	3.74	3.74	3.195	3.23	1708	16.15	down	down	correct
TELL.US	Tellurian Inc	20190610	7.82	8.04	7.75	7.8	900817	7.8	down	down	correct
TENB.US	Tenable Holdings Inc	20190610	26.17	26.9	25.66	26.05	656634	26.05	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20190610	1.27	1.3498	1.26	1.32	259749	1.32	up	up	correct
TER.US	Teradyne Inc	20190610	45.66	47.23	45.66	46.91	2702908	46.3859	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190610	17.98	18.425	17.27	17.57	29480	16.9904	down	down	correct
TFSL.US	TFS Financial Corporation	20190610	17.72	17.7544	17.59	17.62	215843	15.1822	down	down	correct
TGA.US	TransGlobe Energy Corporation	20190610	1.54	1.5591	1.47	1.49	195468	1.3582	down	down	correct
TGLS.US	Tecnoglass Inc	20190610	6.78	6.8	6.75	6.78	24852	6.3684
TGTX.US	TG Therapeutics Inc	20190610	7.52	7.6	7.16	7.17	780006	7.17	down	down	correct
TH.US	Target Hospitality Corp	20190610	10.01	10.25	10.01	10.09	619130	10.09	up	up	correct
THFF.US	First Financial Corporation	20190610	38.9	39.4025	38.46	38.85	21149	36.4282	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20190610	0.42	0.43	0.41	0.41	213320	0.41	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20190610	3.3	3.65	3.15	3.42	240011	3.42	up	up	correct
THRM.US	Gentherm Incorporated	20190610	40.03	40.655	39.79	39.94	147661	39.94	down	down	correct
THTX.US	Theratechnologies Inc	20190610	4.7286	4.9606	4.7286	4.9606	13107	4.9606	up	up	correct
THWWW.US	Target Hospitality Corp	20190610	2.08	2.8	2.05	2.45	2500	2.45	up	up	correct
TIGO.US	Millicom International Cellular S.A	20190610	54.63	54.79	53.47	54	42027	52.4898	down	down	correct
TIGR.US	UP Fintech Holding Limited	20190610	4.4	4.47	4.3	4.37	511200	4.37	down	down	correct
TILE.US	Interface Inc	20190610	15.08	15.335	15	15.11	395250	14.7312	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20190610	30.17	30.17	30.17	30.17	0	26.4238
TIPPX.US	Total Income + Real Estate Fund CL C	20190610	29.19	29.19	29.19	29.19	0	25.1467
TIPRX.US	Totl In Rl Est A	20190610	30.32	30.32	30.32	30.32	0	26.5681
TIPT.US	Tiptree Inc	20190610	6.23	6.34	6.23	6.28	22050	5.9426	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190610	30.78	30.78	30.78	30.78	0	27.0021
TITN.US	Titan Machinery Inc	20190610	16.33	16.775	16.33	16.47	78852	16.47	up	down	incorrect
TLGT.US	Teligent Inc	20190610	0.6415	0.6537	0.54	0.5474	45733	5.474	down	up	incorrect
TLRY.US	Tilray Inc	20190610	44.26	46.65	41.0324	43.14	7322633	43.14	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20190610	8.69	9.87	8.69	9.24	1575	1.848	up	up	correct
TMDI.US	Titan Medical Inc	20190610	2.3	2.42	2.27	2.27	147225	2.27	down	up	incorrect
TMDX.US	TransMedics Group Inc	20190610	26.95	28	25.8	26.58	138162	26.58	down	down	correct
TMUS.US	T	20190610	77.06	77.38	76.38	76.67	3096006	76.67	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20190610	69.5	69.8	64.3702	66.92	4708657	66.92	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190610	2010	2110	2000	2100	53200	2100	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190610	1.59	1.64	1.565	1.6	12681	16	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190610	0.125	0.1324	0.125	0.1324	1488	1.0592	up	down	incorrect
TOPS.US	Top Ships Inc	20190610	0.5015	0.5025	0.48	0.48	396845	240	down	down	correct
TOUR.US	Tuniu Corporation	20190610	3.02	3.13	2.814	3.09	102957	3.09	up	up	correct
TOWN.US	TowneBank	20190610	26.27	26.91	26.015	26.51	107589	24.5417	up	up	correct
TPIC.US	TPI Composites Inc	20190610	22.34	23.27	22.34	22.42	492920	22.42	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20190610	13.53	13.85	13.5	13.56	2093	203.4	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20190610	34.52	37.215	33.43	36.62	144761	36.62	up	down	incorrect
TREE.US	LendingTree Inc	20190610	402.37	411.31	395.72	396.44	174223	396.44	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190610	44.04	45.515	43.01	44.52	499139	44.52	up	up	correct
TRIB.US	Trinity Biotech plc	20190610	1.909	1.91	1.76	1.88	64053	1.88	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20190610	0.39	0.4101	0.37	0.378	697169	0.378	down	down	correct
TRIP.US	TripAdvisor Inc	20190610	45.72	46.35	45.61	45.65	728665	40.5954	down	down	correct
TRMB.US	Trimble Inc	20190610	42.71	43.56	42.59	43.09	1170940	43.09	up	up	correct
TRMD.US	TORM plc	20190610	11.5	22.62	10.51	10.51	13718	9.2237	down	down	correct
TRMK.US	Trustmark Corporation	20190610	32.32	32.89	32.32	32.53	224993	30.0756	up	up	correct
TRNS.US	Transcat Inc	20190610	25.25	25.255	24.42	24.42	32849	24.42	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190610	0.0024	0.0025	0.0022	0.0023	2359	0.451	down	down	correct
TROO.US	TROOPS Inc	20190610	1.1	1.12	1.1	1.1	26400	1.1
TROW.US	T. Rowe Price Group Inc	20190610	106.65	107.73	106.22	106.97	950670	99.4655	up	down	incorrect
TRS.US	TriMas Corporation	20190610	29.7	29.87	28.23	29.77	96545	29.7345	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190610	7.49	7.58	7.37	7.53	154418	34.0898	up	up	correct
TRUE.US	TrueCar Inc	20190610	5.46	5.59	5.33	5.4	1264810	5.4	down	down	correct
TRUP.US	Trupanion Inc	20190610	32.4	33.7	32.4	33.46	237928	33.46	up	up	correct
TRVG.US	trivago N.V	20190610	3.77	3.79	3.61	3.68	220289	3.68	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20190610	9.25	9.375	7.55	7.8	106057	7.8	down	down	correct
TRVN.US	Trevena Inc	20190610	1.04	1.1	1.01	1.07	1034707	1.07	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190610	34.99	35	34.25	34.47	20900	25.0513	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20190610	25.7	26.29	25.125	26.25	16443	23.9725	up	up	correct
TSC.US	TriState Capital Holdings Inc	20190610	21.23	21.7361	21.155	21.23	51266	21.23
TSCAP.US	TriState Capital Holdings Inc	20190610	26.4264	26.63	26.4264	26.63	3285	22.1866	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20190610	25.8	25.87	25.69	25.705	26900	21.8654	down	down	correct
TSCO.US	Tractor Supply Company	20190610	109.52	109.67	107.01	107.14	1061159	103.94	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20190610	15.48	15.65	15.38	15.52	294439	15.52	up	up	correct
TSIFX.US	TSIFX	20190610	10.02	10.02	10.02	10.02	0	9.0107
TSLA.US	Tesla Inc	20190610	210.25	216.94	209.01	212.88	52925199	42.576	up	up	correct
TTD.US	The Trade Desk Inc	20190610	249.36	257.1299	247.4804	249.88	1822411	24.988	up	up	correct
TTEC.US	TTEC Holdings Inc	20190610	40.14	41.29	40	40.23	78999	37.914	up	up	correct
TTEK.US	Tetra Tech Inc	20190610	73.8	74.45	72.24	72.84	257658	71.6685	down	down	correct
TTGT.US	TechTarget Inc	20190610	19.65	20.06	19.55	19.89	235684	19.89	up	up	correct
TTMI.US	TTM Technologies Inc	20190610	9.3	9.63	9.29	9.5	1070171	9.5	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20190610	1.37	1.4	1.36	1.37	3177	41.1
TTOO.US	T2 Biosystems Inc	20190610	1.53	1.55	1.45	1.47	1612758	1.47	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190610	4.12	4.25	4.04	4.08	374438	3.6976	down	down	correct
TTWO.US	Take	20190610	112.18	112.74	109.93	111.78	1095305	111.78	down	up	incorrect
TURN.US	180 Degree Capital Corp	20190610	1.9296	1.9369	1.91	1.9369	6495	5.8107	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190610	6.3	6.72	5.84	5.89	850775	5.89	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20190610	19.15	19.28	18.93	19.2	293703	19.2	up	up	correct
TVTY.US	Tivity Health Inc	20190610	18.8	19.07	18.65	18.69	538877	18.69	down	down	correct
TW.US	Tradeweb Markets Inc	20190610	43.1	43.78	43.1	43.41	339900	42.846	up	up	correct
TWIN.US	Twin Disc Incorporated	20190610	15.02	15.255	14.21	14.47	33206	14.47	down	down	correct
TWNK.US	Hostess Brands Inc	20190610	13.27	13.36	13.24	13.33	582624	13.33	up	up	correct
TWNKW.US	Hostess Brands Inc	20190610	1.5	1.5	1.5	1.5	100	1.5
TWOU.US	2U Inc	20190610	35.92	37.59	35.33	35.5	945846	35.5	down	down	correct
TWST.US	Twist Bioscience Corporation	20190610	26.02	26.05	25.25	25.73	173953	25.73	down	down	correct
TXMD.US	TherapeuticsMD Inc	20190610	3.18	3.22	2.83	3.01	5572515	3.01	down	down	correct
TXN.US	Texas Instruments Incorporated	20190610	111.76	113.51	111	112.63	4656767	105.4676	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190610	55.69	56.35	54.96	55.35	811361	53.3498	down	down	correct
TYHT.US	Shineco Inc	20190610	0.6611	0.6898	0.6137	0.6267	160598	5.6403	down	down	correct
TYME.US	Tyme Technologies Inc	20190610	1.02	1.26	1	1.14	726165	1.14	up	down	incorrect
TZOO.US	Travelzoo	20190610	17.12	17.98	17.1	17.19	104214	17.19	up	up	correct
UAL.US	United Airlines Holdings Inc	20190610	83.62	84.5397	82.57	82.67	1697764	82.67	down	down	correct
UBCP.US	United Bancorp Inc	20190610	11.505	11.6313	11.505	11.6313	1708	10.5193	up	up	correct
UBFO.US	United Security Bancshares	20190610	10.548	10.548	10.395	10.51	20214	9.1488	down	down	correct
UBOH.US	United Bancshares Inc	20190610	23.01	23.01	22.75	22.8638	628	21.4589	down	down	correct
UBSI.US	United Bankshares Inc	20190610	37.3	37.87	37.08	37.22	273879	33.0867	down	down	correct
UBX.US	Unity Biotechnology Inc	20190610	8.3	8.47	8.1807	8.29	128007	8.29	down	down	correct
UCBI.US	United Community Banks Inc	20190610	27.56	27.97	27.4	27.44	310178	25.3639	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20190610	13.61	14.33	13.5641	14.27	496728	14.27	up	up	correct
UEIC.US	Universal Electronics Inc	20190610	42.16	43.02	39	41.67	133060	41.67	down	up	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20190610	3.33	3.48	3.33	3.39	232448	3.39	up	up	correct
UFCS.US	United Fire Group Inc	20190610	47.59	47.99	47.04	47.6	50698	44.089	up	up	correct
UFPI.US	UFP Industries Inc	20190610	35.73	36.29	35.61	35.77	193589	34.9818	up	up	correct
UFPT.US	UFP Technologies Inc	20190610	39.34	40	39.34	39.79	55166	39.79	up	up	correct
UG.US	United	20190610	19.02	19.3	19.02	19.3	2306	17.4306	up	up	correct
UHAL.US	AMERCO	20190610	392.65	397.62	392.15	394.26	60453	389.9876	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190610	14.41	14.6	14.41	14.51	45191	13.2432	up	up	correct
ULBI.US	Ultralife Corporation	20190610	8.03	8.42	7.7	7.73	84741	7.73	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20190610	18.88	19.64	18.88	19.21	38055	18.3433	up	up	correct
ULTA.US	Ulta Beauty Inc	20190610	339.11	344.49	335.63	337.05	561587	337.05	down	up	incorrect
UMBF.US	UMB Financial Corporation	20190610	62.95	63.805	62.95	63.11	219646	60.3438	up	down	incorrect
UMPQ.US	Umpqua Holdings Corporation	20190610	16.61	16.76	16.5	16.51	831405	14.4279	down	down	correct
UNB.US	Union Bankshares Inc	20190610	33.13	34	33.01	33.69	2860	30.0538	up	up	correct
UNIQX.US	UNIQX	20190610	26.03	26.03	26.03	26.03	0	23.175
UNIT.US	Uniti Group Inc	20190610	10.68	10.69	10.2	10.23	1296940	8.6879	down	down	correct
UNTY.US	Unity Bancorp Inc	20190610	20	20.2	20	20.2	7345	19.2618	up	up	correct
UONE.US	Urban One Inc	20190610	1.94	3.28	1.94	2.93	746236	2.93	up	down	incorrect
UONEK.US	Urban One Inc	20190610	1.87	2.15	1.87	1.98	122483	1.98	up	up	correct
UPLD.US	Upland Software Inc	20190610	53.83	54.87	50.74	52.77	1471086	52.77	down	down	correct
UPWK.US	Upwork Inc	20190610	14.53	15.6	14.5	15.05	1409464	15.05	up	up	correct
URBN.US	Urban Outfitters Inc	20190610	23.58	23.83	22.9	23.05	2645586	23.05	down	down	correct
URGN.US	UroGen Pharma Ltd	20190610	37.66	37.69	36.37	36.64	135036	36.64	down	down	correct
USAK.US	USA Truck Inc	20190610	11.03	11.72	11.01	11.69	106533	11.69	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190610	13.47	13.98	13.47	13.86	52948	13.86	up	up	correct
USAU.US	U.S. Gold Corp	20190610	1.11	1.17	1.0707	1.17	55353	11.7	up	down	incorrect
USEG.US	U.S. Energy Corp	20190610	0.38	0.399	0.31	0.36	106736	3.6	down	down	correct
USIO.US	Usio Inc	20190610	3.28	3.4157	3.27	3.37	53996	3.37	up	up	correct
USLM.US	United States Lime & Minerals Inc	20190610	81.5	82.78	81.5	82.2	2487	76.7985	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20190610	25.92	25.92	25.92	25.92	0	23.4383
USQSX.US	USQ Core Real Estate Fund	20190610	25.92	25.92	25.92	25.92	0	23.439
USWS.US	U.S. Well Services Inc	20190610	6.72	7.01	6.06	6.25	20727	21.875	down	down	correct
UTHR.US	United Therapeutics Corporation	20190610	81.78	83.9	81.3577	82.83	741660	82.83	up	up	correct
UTMD.US	Utah Medical Products Inc	20190610	82.32	84.87	82.205	84.27	7432	80.201	up	down	incorrect
UTSI.US	UTStarcom Holdings Corp	20190610	3.06	3.16	3.06	3.08	48731	3.08	up	up	correct
UVSP.US	Univest Financial Corporation	20190610	24.57	24.895	24.57	24.86	49297	23.0017	up	up	correct
UXIN.US	Uxin Limited	20190610	2.25	2.25	1.85	1.98	5749216	1.98	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20190610	36.4286	36.4286	36.2095	36.2381	15734	32.5545	down	down	correct
VALU.US	Value Line Inc	20190610	26.98	26.98	26.98	26.98	367	25.0784
VBFC.US	Village Bank and Trust Financial Corp	20190610	33.47	33.47	33.0501	33.0501	1816	32.9675	down	up	incorrect
VBIV.US	VBI Vaccines Inc	20190610	1.73	1.795	1.68	1.75	537952	1.75	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20190610	1.22	1.23	1.16	1.22	15569	1.22
VBTX.US	Veritex Holdings Inc	20190610	25.9	26.39	25.9	26.08	154711	24.3965	up	up	correct
VC.US	Visteon Corporation	20190610	51.67	53.37	50.245	50.48	595218	50.48	down	down	correct
VCEL.US	Vericel Corporation	20190610	15.85	15.94	15.18	15.26	540769	15.26	down	up	incorrect
VCMIX.US	Versus Capital Multi	20190610	28.26	28.26	28.26	28.26	0	25.5324
VCNX.US	Vaccinex Inc	20190610	6.2438	6.2438	5.8	6.05	4894	6.05	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190610	25.2	25.2	25.2	25.2	0	23.3256
VCTR.US	Victory Capital Holdings Inc	20190610	17.15	17.6	17.1	17.13	66275	16.5555	down	down	correct
VCYT.US	Veracyte Inc	20190610	25.85	26.74	25.82	26.3	560380	26.3	up	down	incorrect
VECO.US	Veeco Instruments Inc	20190610	11.8	12.36	11.708	12.35	294455	12.35	up	up	correct
VEON.US	VEON Ltd	20190610	2.34	2.37	2.32	2.37	1566853	2.1079	up	up	correct
VERB.US	Verb Technology Company Inc	20190610	1.82	1.9	1.8	1.9	63945	1.9	up	up	correct
VERBW.US	Verb Technology Company Inc	20190610	0.7	0.72	0.68	0.68	5256	0.68	down	down	correct
VERI.US	Veritone Inc	20190610	8.73	8.89	8.09	8.27	379936	8.27	down	down	correct
VERO.US	Venus Concept Inc	20190610	0.54	0.544	0.4717	0.5068	415963	7.602	down	down	correct
VERU.US	Veru Inc	20190610	1.94	1.97	1.92	1.93	85636	1.93	down	down	correct
VFF.US	Village Farms International Inc	20190610	13.34	13.75	13.25	13.44	523374	13.44	up	up	correct
VFLEX.US	VFLEX	20190610	25.4	25.4	25.4	25.4	0	22.2373
VG.US	Vonage Holdings Corp	20190610	11.9	12.18	11.9	12.12	4133958	12.12	up	up	correct
VIA.US	Via Renewables Inc	20190610	10.38	10.745	10.24	10.65	158999	8.9094	up	up	correct
VIAC.US	ViacomCBS Inc	20190610	48.48	48.75	47.77	47.97	2448407	44.6218	down	down	correct
VIACA.US	ViacomCBS Inc	20190610	48.75	48.75	47.86	47.88	3514	44.8726	down	up	incorrect
VIASP.US	Via Renewables Inc	20190610	24.58	24.78	24.58	24.715	8400	19.6117	up	up	correct
VIAV.US	Viavi Solutions Inc	20190610	13.2	13.42	13.14	13.18	2566905	13.18	down	down	correct
VICR.US	Vicor Corporation	20190610	30.56	32.35	30.5028	32.22	166313	32.22	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20190610	0.3001	0.3001	0.3001	0.3001	500	4.5015
VIOT.US	Viomi Technology Co. Ltd	20190610	8.92	9	8.49	8.7	194682	8.7	down	down	correct
VIRC.US	Virco Mfg. Corporation	20190610	4.05	4.1	3.9	4.02	18597	4.02	down	down	correct
VIRT.US	Virtu Financial Inc	20190610	22.15	22.22	21.8	22.03	880782	19.8092	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190610	7.2	7.6	6.4	6.4	243840	6.4	down	down	correct
VISL.US	Vislink Technologies Inc	20190610	1.73	1.76	1.56	1.67	5338	10.02	down	down	correct
VIVE.US	Viveve Medical Inc	20190610	514.5	517.9	460	480	390	480	down	down	correct
VIVO.US	Meridian Bioscience Inc	20190610	11.32	11.55	11.28	11.54	222081	11.54	up	up	correct
VJET.US	voxeljet AG	20190610	1.78	1.8	1.75	1.8	1726	9	up	up	correct
VKTX.US	Viking Therapeutics Inc	20190610	7.91	8.08	7.7	7.71	1121753	7.71	down	down	correct
VLDR.US	Velodyne Lidar Inc	20190610	9.97	9.99	9.96	9.99	5500	9.99	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20190610	0.38	0.39	0.38	0.38	900	0.38
VLGEA.US	Village Super Market Inc	20190610	25.63	25.63	24.98	25.07	18512	22.6357	down	down	correct
VLY.US	Valley National Bancorp	20190610	10.31	10.43	10.29	10.33	988377	9.1768	up	up	correct
VLYPO.US	Valley National Bancorp	20190610	26.21	26.21	25.86	26.08	8769	22.4295	down	down	correct
VLYPP.US	Valley National Bancorp	20190610	28.42	28.6188	28.42	28.61	5995	24.4935	up	up	correct
VMD.US	Viemed Healthcare Inc	20190610	7.7942	8	7.65	7.7296	8493	7.7296	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190610	14.01	14.22	13.52	13.64	858551	13.64	down	down	correct
VNET.US	21Vianet Group Inc	20190610	7.14	7.37	7.12	7.24	383421	7.24	up	up	correct
VNOM.US	Viper Energy Partners LP	20190610	27.46	28.125	27.055	27.62	340577	24.0729	up	up	correct
VOD.US	Vodafone Group Plc	20190610	16.37	16.47	16.34	16.42	3685254	14.176	up	up	correct
VOXX.US	VOXX International Corporation	20190610	3.65	3.6975	3.535	3.535	18404	3.535	down	down	correct
VQS.US	Viq Solutions Inc	20190610	0.08	0.08	0.08	0.08	1000	0.08
VRA.US	Vera Bradley Inc	20190610	10.71	11.23	10.71	11.22	507088	11.22	up	down	incorrect
VRAY.US	ViewRay Inc	20190610	8.39	8.51	8.32	8.5	704057	8.5	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190610	8.15	9.3	8.15	8.92	59963	8.92	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20190610	2.34	2.52	2.33	2.45	9048	36.75	up	up	correct
VREX.US	Varex Imaging Corporation	20190610	28.07	28.78	27.83	28.11	256344	28.11	up	up	correct
VRME.US	VerifyMe Inc	20190610	0.18	0.2	0.1	0.139	10399	6.95	down	up	incorrect
VRNA.US	Verona Pharma plc	20190610	5.8851	5.8851	5.7	5.7	3111	5.7	down	down	correct
VRNS.US	Varonis Systems Inc	20190610	60.97	62.705	60.9	61.07	664362	20.3567	up	up	correct
VRNT.US	Verint Systems Inc	20190610	56.9758	57.3857	56.6359	56.9258	540119	28.9994	down	down	correct
VRRM.US	Verra Mobility Corporation	20190610	12.5	12.6	12.26	12.36	1205752	12.36	down	down	correct
VRSK.US	Verisk Analytics Inc	20190610	147.19	147.5	146.31	146.87	714339	144.3368	down	up	incorrect
VRSN.US	VeriSign Inc	20190610	207.81	209.76	207.08	207.11	426321	207.11	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20190610	106.28	107.89	105.32	106.76	39184	101.5887	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190610	173.29	174.12	171.51	172.84	1025053	172.84	down	down	correct
VS.US	Versus Systems Inc	20190610	0.179	0.1795	0.179	0.1795	2188	2.872	up	up	correct
VSAT.US	Viasat Inc	20190610	91.03	91.95	90.41	91.07	533801	91.07	up	up	correct
VSEC.US	VSE Corporation	20190610	25.02	25.66	24.95	25.36	16957	24.6931	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190610	6.58	6.58	6.58	6.58	0	5.9212
VSLCX.US	Invesco Senior Loan Fund Class C	20190610	6.6	6.6	6.6	6.6	0	6.0521
VSLYX.US	If Inv Snr Fnd Y	20190610	6.58	6.58	6.58	6.58	0	5.8844
VSTM.US	Verastem Inc	20190610	1.31	1.32	1.22	1.26	1248795	1.26	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20190610	0.765	0.8298	0.764	0.795	168924	0.795	up	up	correct
VTNR.US	Vertex Energy Inc	20190610	1.5	1.5	1.4333	1.46	70998	1.46	down	down	correct
VTRS.US	Viatris Inc	20190610	17.49	17.905	17.41	17.57	4800975	17.1698	up	up	correct
VTSI.US	VirTra Inc	20190610	2.86	2.8684	2.85	2.85	1964	2.85	down	down	correct
VTVT.US	vTv Therapeutics Inc	20190610	1.4	1.42	1.33	1.33	422882	1.33	down	down	correct
VUZI.US	Vuzix Corporation	20190610	2.07	3.58	2.05	2.95	5161623	2.95	up	up	correct
VVPR.US	VivoPower International PLC	20190610	1	1.0276	1	1.0276	3580	1.0276	up	down	incorrect
VWTR.US	Vidler Water Resources Inc	20190610	11.2	11.34	11.1305	11.19	103295	11.19	down	down	correct
VXRT.US	Vaxart Inc	20190610	0.66	0.678	0.6355	0.6728	143005	0.6728	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190610	23.87	24.15	23.37	23.51	170651	23.51	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20190610	25.48	25.76	24.68	25.2	16375	25.2	down	down	correct
VYNT.US	Vyant Bio Inc	20190610	5.1	6.3	4.8	5.7	87957	5.7	up	up	correct
WABC.US	Westamerica Bancorporation	20190610	60.91	61.77	60.86	61.01	44393	56.968	up	up	correct
WAFD.US	Washington Federal Inc	20190610	32.87	33.18	32.75	32.86	257358	30.4605	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20190610	3.0999	3.0999	3.0999	3.0999	238	3.0999
WASH.US	Washington Trust Bancorp Inc	20190610	49.53	50.04	48.995	49.61	24176	44.1362	up	up	correct
WATT.US	Energous Corporation	20190610	4.29	4.49	4.28	4.44	424029	4.44	up	up	correct
WB.US	Weibo Corporation	20190610	43.14	44.09	42.78	42.92	1999227	42.92	down	up	incorrect
WBA.US	Walgreens Boots Alliance Inc	20190610	52.1	52.69	51.87	52.29	3673801	47.4408	up	down	incorrect
WDAY.US	Workday Inc	20190610	213.68	217	213.303	213.69	1639788	213.69	up	up	correct
WDC.US	Western Digital Corporation	20190610	37.47	38.73	37.47	37.98	4755535	36.4484	up	up	correct
WDFC.US	WD	20190610	163.97	169.4	163.7299	166.03	135359	160.7378	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190610	12.95	12.95	12.95	12.95	0	12.5096
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190610	13.38	13.38	13.38	13.38	0	12.8827
WEN.US	The Wendy's Company	20190610	19.91	19.9684	19.29	19.5	3521316	18.6672	down	down	correct
WERN.US	Werner Enterprises Inc	20190610	29.17	29.92	29.17	29.55	553586	28.8375	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190610	13.29	13.29	13.29	13.29	0	12.83
WETF.US	WisdomTree Investments Inc	20190610	6.09	6.225	6.07	6.08	982704	5.7151	down	up	incorrect
WEYS.US	Weyco Group Inc	20190610	26.12	26.5905	25.755	26.36	9050	23.7649	up	up	correct
WFCF.US	Where Food Comes From Inc	20190610	1.7	1.75	1.7	1.7	21815	6.7322
WHF.US	WhiteHorse Finance Inc	20190610	14.49	14.5	14.44	14.5	83737	10.3997	up	up	correct
WHFBZ.US	WHFBZ	20190610	26.04	26.04	26.04	26.04	331	22.2542
WHLM.US	Wilhelmina International Inc	20190610	5.4	5.6032	5.4	5.6032	1276	5.6032	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190610	1.71	1.78	1.71	1.75	7142	1.75	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190610	14.87	15	14.87	15	1200	15	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190610	14.52	14.79	14.27	14.27	6895	14.27	down	up	incorrect
WILC.US	G. Willi	20190610	9.75	9.81	9.4289	9.6712	11621	9.1204	down	down	correct
WINA.US	Winmark Corporation	20190610	167.48	171.9	167.48	170.7	3277	160.4349	up	up	correct
WING.US	Wingstop Inc	20190610	90.67	90.8	87.71	89.43	528412	85.1522	down	down	correct
WINT.US	Windtree Therapeutics Inc	20190610	4.495	4.84	4.495	4.84	1688	14.52	up	up	correct
WIRE.US	Encore Wire Corporation	20190610	53.37	54.24	53.37	53.86	55688	53.671	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190610	1.35	1.38	1.3	1.32	54050	26.4	down	down	correct
WIX.US	Wix.com Ltd	20190610	145.62	148.99	145.1949	146.01	538240	146.01	up	up	correct
WKHS.US	Workhorse Group Inc	20190610	2.43	2.97	2.26	2.85	13777750	2.85	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190610	0.119	0.128	0.117	0.128	36800	0.128	up	up	correct
WLDN.US	Willdan Group Inc	20190610	31.71	32.14	31.5	31.89	68893	31.89	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20190610	50.12	53.45	50.0678	52.98	14062	52.98	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190610	187.39	188.82	186.945	188.31	729080	182.0931	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190610	9.28	9.51	9.28	9.35	34547	8.736	up	up	correct
WORX.US	SCWorx Corp	20190610	6	6.08	5.61	5.63	20492	5.63	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20190610	2.75	2.8	2.61	2.64	573565	2.64	down	down	correct
WRAP.US	Wrap Technologies Inc	20190610	6.87	6.87	6.61	6.8	90213	6.8	down	up	incorrect
WRLD.US	World Acceptance Corporation	20190610	137.25	142.95	134.69	142.45	112582	142.45	up	down	incorrect
WSBC.US	WesBanco Inc	20190610	35.34	37.955	35.34	35.54	123899	31.9112	up	up	correct
WSBF.US	Waterstone Financial Inc	20190610	16.7	16.81	16.57	16.69	45244	14.2724	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190610	14.3	14.61	14.3	14.59	642646	14.59	up	up	correct
WSFS.US	WSFS Financial Corporation	20190610	39.99	41.08	39.95	40.61	274895	39.3478	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190610	11.38	11.525	11.38	11.38	1379	10.4431
WTBA.US	West Bancorporation Inc	20190610	21.09	21.59	21.09	21.41	8778	19.4047	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190610	1.65	1.75	1.63	1.72	166722	1.72	up	up	correct
WTFC.US	Wintrust Financial Corporation	20190610	72.47	73.97	72.47	72.98	299509	69.6065	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190610	28.97	28.97	28.4761	28.52	8927	24.5003	down	down	correct
WTRH.US	Waitr Holdings Inc	20190610	6.03	6.24	5.95	6.11	1072928	6.11	up	up	correct
WTW.US	Weight Watchers International Inc	20190610	19.17	19.6	19.12	19.39	11268	19.39	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20190610	24.52	24.68	23.955	24.43	359662	24.43	down	down	correct
WVFC.US	WVS Financial Corp	20190610	17.2571	17.2571	17.2571	17.2571	4	16.1553
WVVI.US	Willamette Valley Vineyards Inc	20190610	7.05	7.163	6.92	7.05	3208	7.05
WVVIP.US	Willamette Valley Vineyards Inc	20190610	4.74	4.74	4.74	4.74	250	4.2125
WW.US	WW International Inc	20190610	19.06	19.68	19.05	19.4	1536828	19.4	up	up	correct
WWD.US	Woodward Inc	20190610	111.23	114.13	111.22	113.63	474495	112.0432	up	up	correct
WYNN.US	Wynn Resorts Limited	20190610	113.08	118.41	112.85	116.67	2718507	113.6411	up	up	correct
XAIR.US	Beyond Air Inc	20190610	5.1102	5.28	5.11	5.11	25379	5.11	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190610	0.6499	0.9	0.6	0.81	65396	9.72	up	up	correct
XBIT.US	XBiotech Inc	20190610	7.82	7.82	7.1	7.19	309593	7.19	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20190610	18.01	18.01	18.01	18.01	0	17.2977
XCBFX.US	Capstone Church Bond Fund	20190610	12.45	12.45	12.45	12.45	0	12.4401
XCLIX.US	XCLIX	20190610	10.38	10.38	10.38	10.38	0	9.6864
XCUR.US	Exicure Inc	20190610	2.8	2.8	2.75	2.77	4799	2.77	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190610	13.47	13.47	13.47	13.47	0	13.47
XEL.US	Xcel Energy Inc	20190610	59.36	59.41	58.83	59.26	2051204	55.0687	down	down	correct
XELA.US	Exela Technologies Inc	20190610	2.09	2.22	2.08	2.2	143962	6.6	up	up	correct
XELB.US	Xcel Brands Inc	20190610	1.29	1.3	1.21	1.29	56055	1.29
XENE.US	Xenon Pharmaceuticals Inc	20190610	10.32	10.34	9.53	9.65	55388	9.65	down	down	correct
XENT.US	Intersect ENT Inc	20190610	23.64	24.82	23.64	24.24	248032	24.24	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20190610	8.37	8.61	7.6914	8.22	308739	8.22	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20190610	14.99	15	14.155	14.5	23528	14.5	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190610	984.65	984.65	984.65	984.65	0	691.2666
XILSX.US	Pioneer ILS Interval Fund	20190610	8.64	8.64	8.64	8.64	0	7.6971
XLNX.US	Xilinx Inc	20190610	109.1	112.18	109.02	110.88	3689633	108.2067	up	down	incorrect
XLRN.US	Acceleron Pharma Inc	20190610	40	40.385	38	38.05	452005	38.05	down	down	correct
XNCR.US	Xencor Inc	20190610	31.24	31.64	30.89	31	140844	31	down	down	correct
XNET.US	Xunlei Limited	20190610	2.22	2.3	2.22	2.26	386079	2.26	up	up	correct
XOMA.US	XOMA Corporation	20190610	16.48	17.64	16.3325	17.49	39421	17.49	up	up	correct
XONE.US	The ExOne Company	20190610	7.64	7.88	7.31	7.38	77673	7.38	down	down	correct
XPEL.US	XPEL Inc	20190610	4.8538	4.9985	4.85	4.8515	17521	4.8515	down	down	correct
XPER.US	Xperi Holding Corporation	20190610	20.93	21.2	20.48	20.57	318424	19.3953	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190610	6.58	6.58	6.58	6.58	0	5.9123
XRAY.US	DENTSPLY SIRONA Inc	20190610	56.15	57.18	55.85	57.1	1301536	55.9782	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20190610	34.27	35	34.27	34.69	1310152	31.1085	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190610	12.08	12.08	12.08	12.08	0	10.8368
XSICX.US	Voya Senior Income Fund Class	20190610	12.05	12.05	12.05	12.05	0	10.9406
XSIIX.US	ING Senior Incm Fd	20190610	12.04	12.04	12.04	12.04	0	10.7297
XSIWX.US	ING Senior Incm Fd	20190610	12.09	12.09	12.09	12.09	0	10.7798
XSLCX.US	Invesco Senior Loan Fund Class	20190610	6.58	6.58	6.58	6.58	0	6.58
XSPA.US	XpresSpa Group Inc	20190610	1.64	1.68	1.52	1.52	4644	4.56	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20190610	2.02	2.05	1.97	2.04	661883	2.04	up	up	correct
YELL.US	Yellow Corporation	20190610	4	4.36	4	4.17	916400	4.17	up	up	correct
YI.US	111 Inc	20190610	7.2	7.6602	7.18	7.4	9100	7.4	up	up	correct
YJ.US	Yunji Inc	20190610	11.52	11.78	11.15	11.4	83685	11.4	down	down	correct
YMAB.US	Y	20190610	22.98	23.03	21.72	22.73	210227	22.73	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190610	1	1.04	0.9601	1.01	38714	20.2	up	up	correct
YNDX.US	Yandex N.V	20190610	37.47	38	37.34	37.77	1291281	37.77	up	up	correct
YORW.US	The York Water Company	20190610	34.65	34.66	34	34.29	17455	32.9034	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20190610	0.9	0.9277	0.85	0.864	672	34.56	down	down	correct
YTRA.US	Yatra Online Inc	20190610	3.94	4.02	3.92	3.94	38845	3.94
YVR.US	Liquid Media Group Ltd	20190610	1.71	1.88	1.61	1.87	160656	1.87	up	down	incorrect
YY.US	JOYY Inc	20190610	76.08	78.25	75.81	77.74	1347808	74.6713	up	down	incorrect
Z.US	Zillow Group Inc	20190610	46.95	47.42	45.84	46.09	2602101	46.09	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20190610	189.12	195.35	189.12	194.51	668517	194.51	up	up	correct
ZD.US	Ziff Davis Inc.	20190610	86.06	87.14	86.04	86.74	405701	86.74	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190610	0.605	0.605	0.605	0.605	100	0.605
ZEUS.US	Olympic Steel Inc	20190610	13.19	13.81	13.05	13.19	61743	13.019
ZG.US	Zillow Group Inc	20190610	45.87	46.64	44.99	45.29	1171424	45.29	down	down	correct
ZGNX.US	Zogenix Inc	20190610	39.13	40.34	38.71	39.79	313409	39.79	up	up	correct
ZION.US	Zions Bancorporation National Association	20190610	44.11	44.535	43.82	43.84	1866280	40.5788	down	down	correct
ZIONL.US	ZIONL	20190610	28.29	28.47	28.29	28.43	1700	24.344	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20190610	27.64	27.68	27.4	27.4	3600	23.7171	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190610	23.4221	23.4221	23.4221	23.4221	262	21.0892
ZIOP.US	ZIOPHARM Oncology Inc	20190610	4.2	4.39	4.2	4.2	1199801	4.2
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190610	0.0945	0.1049	0.0945	0.095	161134	0.095	up	up	correct
ZIXI.US	Zix Corporation	20190610	8.65	8.92	8.65	8.69	541135	8.69	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20190610	12.2	12.2	12.2	12.2	260086	12.2
ZKIN.US	ZK International Group Co. Ltd	20190610	1.33	1.37	1.3	1.31	86251	1.31	down	down	correct
ZLAB.US	Zai Lab Limited	20190610	28	28.74	28	28.45	70898	28.45	up	up	correct
ZM.US	Zoom Video Communications Inc	20190610	98.51	105.985	96	102	4852773	102	up	up	correct
ZNGA.US	Zynga Inc	20190610	6.49	6.53	6.26	6.3	18015949	6.3	down	down	correct
ZS.US	Zscaler Inc	20190610	76.76	79.39	76.61	76.92	2584244	76.92	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190610	2.82	2.93	2.81	2.87	222255	2.87	up	up	correct
ZUMZ.US	Zumiez Inc	20190610	21.72	22.91	21.22	21.46	959606	21.46	down	down	correct
ZVO.US	Zovio Inc	20190610	3.75	3.9	3.4	3.59	303726	3.59	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190610	10.02	10.02	9.9907	10.02	543922	10.02
ZWZZT.US	NASDAQ TEST STOCK	20190610	17.85	127998.7188	17.85	17.85	100	17.85
ZYNE.US	Zynerba Pharmaceuticals Inc	20190610	11.4	11.87	11.32	11.58	1479993	11.58	up	up	correct
ZYXI.US	Zynex Inc	20190610	8.9	9.2235	8.35	8.43	646529	8.43	down	down	correct