CollectAI

close-nasdaq_stocks

2019/06/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190614	2.13	2.14	2.05	2.11	36476	2.11	down	down	correct
AADI.US	Aadi Bioscience Inc	20190614	14.85	15.15	14.4	14.55	3502	14.55	down	down	correct
AAIDX.US	AAIDX	20190614	25.67	25.67	25.67	25.67	0	22.3083
AAL.US	American Airlines Group Inc	20190614	32.97	33.2	32.22	32.68	6128002	32.3408	down	down	correct
AAME.US	Atlantic American Corporation	20190614	2.25	2.41	2.2	2.2311	6182	2.2195	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20190614	8.87	8.915	8.56	8.89	393476	8.89	up	up	correct
AAON.US	AAON Inc	20190614	48.81	49.33	48.12	48.14	72966	47.429	down	down	correct
AAPL.US	Apple Inc	20190614	191.545	193.5863	190.3	192.74	18761474	47.1584	up	up	correct
AATC.US	Image Sensing Systems Inc	20190614	4.82	4.92	4.82	4.92	500	4.6814	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190614	42.07	42.43	40.3915	40.83	160888	40.83	down	down	correct
ABCB.US	Ameris Bancorp	20190614	38.13	38.43	37.62	38.28	192768	36.671	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20190614	5.35	5.4	5.15	5.17	261354	5.17	down	down	correct
ABIO.US	ARCA biopharma Inc	20190614	6.68	6.68	6.2505	6.49	71015	6.49	down	down	correct
ABMD.US	Abiomed Inc	20190614	255.38	256.05	249.52	250.96	469774	250.96	down	down	correct
ABST.US	Absolute Software Corporation	20190614	6.03	6.05	6.03	6.05	200	5.6565	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20190614	33.075	33.16	32.44	32.84	54671	32.0165	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20190614	1.54	1.55	1.445	1.46	695993	1.46	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190614	25.51	25.51	24.25	24.26	947958	24.26	down	down	correct
ACB.US	Aurora Cannabis Inc	20190614	7.53	7.71	7.36	7.56	792007	90.72	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190614	17.24	17.33	17.07	17.22	81301	17.22	down	up	incorrect
ACER.US	Acer Therapeutics Inc	20190614	16.42	16.76	16.0101	16.48	105348	16.48	up	up	correct
ACET.US	Adicet Bio Inc	20190614	8.71	9.18	8.71	8.95	9558	62.65	up	up	correct
ACGL.US	Arch Capital Group Ltd	20190614	35.06	35.64	34.96	35.56	1702441	35.56	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190614	24.7221	24.8	24.6899	24.8	22482	21.7387	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20190614	33.84	33.84	32.75	33.03	435861	33.03	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20190614	2.72	2.7498	2.47	2.5	333569	50	down	down	correct
ACIU.US	AC Immune SA	20190614	5.69	6	5.55	5.88	134129	5.88	up	up	correct
ACIW.US	ACI Worldwide Inc	20190614	32.84	32.89	32.235	32.41	641316	32.41	down	down	correct
ACLS.US	Axcelis Technologies Inc	20190614	14.87	14.97	14.59	14.59	266595	14.59	down	down	correct
ACMR.US	ACM Research Inc	20190614	17.46	17.66	17.01	17.24	92019	17.24	down	up	incorrect
ACNB.US	ACNB Corporation	20190614	36.11	36.89	36.11	36.37	3404	33.2812	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190614	7.57	7.89	7.48	7.53	136769	45.18	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20190614	4.85	4.86	4.59	4.67	345464	4.67	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190614	2.43	2.45	2.33	2.36	747538	2.36	down	down	correct
ACST.US	Acasti Pharma Inc	20190614	0.89	0.9042	0.89	0.8998	14310	7.1984	up	up	correct
ACTG.US	Acacia Research Corporation	20190614	3.11	3.14	3.09	3.09	42336	3.09	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20190614	3.68	3.71	3.51	3.6	182096	3.6	down	down	correct
ADBE.US	Adobe Inc	20190614	275.91	277.1	274	274.28	2262838	274.28	down	up	incorrect
ADES.US	Advanced Emissions Solutions Inc	20190614	12.95	13.01	12.855	12.86	173620	12.0533	down	down	correct
ADI.US	Analog Devices Inc	20190614	103.44	104.41	102.78	104.02	2327185	99.2753	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20190614	2.07	2.07	1.9	1.95	43204	1.95	down	down	correct
ADMA.US	ADMA Biologics Inc	20190614	3.89	3.99	3.65	3.77	876165	3.77	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190614	1.45	1.45	1.31	1.39	299564	1.39	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190614	4.6	4.7896	4.52	4.54	190708	4.54	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20190614	9.92	9.94	9.92	9.94	25500	9.94	up	up	correct
ADP.US	Automatic Data Processing Inc	20190614	164.47	166.36	164.06	165.54	1458630	156.9603	up	up	correct
ADSK.US	Autodesk Inc	20190614	161.85	163	156.22	158.16	1573772	158.16	down	down	correct
ADTN.US	ADTRAN Inc	20190614	16.32	16.36	16.02	16.2	169732	15.1209	down	down	correct
ADUS.US	Addus HomeCare Corporation	20190614	72.52	73.04	71.94	72.05	76177	72.05	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20190614	11.42	11.63	10.68	10.82	693437	10.82	down	up	incorrect
ADXS.US	Advaxis Inc	20190614	2.55	2.59	2.43	2.5	150137	2.5	down	down	correct
AEGN.US	Aegion Corporation	20190614	16.32	16.575	16.16	16.3	197220	16.3	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190614	0.8501	0.8532	0.8	0.8293	59481	2.4879	down	up	incorrect
AEHR.US	Aehr Test Systems	20190614	1.64	1.69	1.6	1.61	32726	1.61	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20190614	51.51	51.63	50.12	51.4	293366	51.1802	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20190614	0.34	0.349	0.325	0.3301	2482	4.9515	down	down	correct
AEP.US	American Electric Power Company Inc	20190614	89.82	90.88	89.67	90.58	1783819	83.3987	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190614	53.7	53.995	53.7	53.97	27600	46.3561	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190614	33	33.02	31.01	31.72	847523	31.72	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20190614	10.345	10.345	10.3	10.3	959	10.3	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20190614	1.4	1.45	1.39	1.44	45136	1.44	up	up	correct
AEYE.US	AudioEye Inc	20190614	7.9	8.165	7.35	7.35	18378	7.35	down	up	incorrect
AEZS.US	Aeterna Zentaris Inc	20190614	2.79	3.11	2.725	3.02	357153	3.02	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190614	11.0381	11.0822	11.0381	11.0657	1741	11.0657	up	up	correct
AFIN.US	American Finance Trust Inc	20190614	10.67	10.85	10.5	10.77	526395	8.6778	up	up	correct
AFINP.US	American Finance Trust Inc	20190614	25.22	25.22	25.01	25.14	61700	20.6517	down	down	correct
AFMD.US	Affimed N.V	20190614	3.3	3.3386	3.15	3.19	821851	3.19	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20190614	10.05	10.05	10.05	10.05	1000	10.05
AGEN.US	Agenus Inc	20190614	2.73	2.75	2.66	2.66	462592	2.66	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20190614	1.84	1.86	1.74	1.76	166022	1.76	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20190614	49.69	49.84	47.91	48.05	454660	48.05	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190614	6.15	6.315	6.15	6.18	127158	6.18	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20190614	13.6	13.6	13	13.57	17992	13.57	down	down	correct
AGNC.US	AGNC Investment Corp	20190614	16.86	16.93	16.85	16.88	3220656	13.0963	up	up	correct
AGNCM.US	AGNC Investment Corp	20190614	25.4	25.41	25.23	25.36	52443	21.2249	down	down	correct
AGNCN.US	AGNC Investment Corp	20190614	26.17	26.28	26.17	26.28	12950	22.0139	up	up	correct
AGRX.US	Agile Therapeutics Inc	20190614	1.31	1.34	1.295	1.33	70278	1.33	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20190614	3.83	3.9	3.82	3.88	14580	3.88	up	down	incorrect
AGYS.US	Agilysys Inc	20190614	22.39	22.78	22.39	22.68	102498	22.68	up	up	correct
AHCO.US	AdaptHealth Corp	20190614	10.07	10.071	10.07	10.071	1500	10.071	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20190614	1.85	1.85	1.8	1.8	1822	1.8	down	down	correct
AIHS.US	Senmiao Technology Limited	20190614	4.66	4.6875	4.53	4.55	32749	4.55	down	down	correct
AIKI.US	AIkido Pharma Inc	20190614	2.853	2.853	2.5677	2.6956	94581	2.4219	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190614	36.21	36.33	35.33	35.6	677335	34.3852	down	down	correct
AINV.US	Apollo Investment Corporation	20190614	16.37	16.4	16.24	16.29	296543	11.5859	down	down	correct
AIRG.US	Airgain Inc	20190614	14.19	14.64	14.1	14.51	110521	14.51	up	up	correct
AIRT.US	Air T Inc	20190614	17.2	17.2	16.93	16.93	588	16.93	down	down	correct
AIRTP.US	Air T Inc	20190614	23.7	23.9	23.6	23.8	300	19.4723	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20190614	79.16	79.21	78.08	78.62	869274	78.62	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20190614	4.25	4.29	4.09	4.1	732266	4.1	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20190614	7.12	7.14	6.82	7.03	308936	7.03	down	down	correct
AKTX.US	Akari Therapeutics Plc	20190614	2.19	2.2999	2.13	2.24	39548	2.24	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20190614	10.09	10.09	10.09	10.09	400	10.09
ALBO.US	Albireo Pharma Inc	20190614	33.03	33.03	32.6	32.63	12711	32.63	down	up	incorrect
ALCO.US	Alico Inc	20190614	29.45	30.22	29.45	29.84	7165	28.2068	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20190614	6.72	6.78	6.3434	6.54	482407	6.54	down	down	correct
ALEC.US	Alector Inc	20190614	20.7	21.175	19.7	20.16	168114	20.16	down	up	incorrect
ALGN.US	Align Technology Inc	20190614	312.08	312.08	305.02	305.7	482664	305.7	down	down	correct
ALGT.US	Allegiant Travel Company	20190614	145.8	147.29	141.205	141.99	95924	139.9989	down	down	correct
ALIM.US	Alimera Sciences Inc	20190614	0.912	0.9327	0.9011	0.9246	59503	13.869	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20190614	1.35	1.39	1.35	1.37	2562	1.37	up	up	correct
ALKS.US	Alkermes plc	20190614	22.41	22.45	21.87	21.89	956942	21.89	down	down	correct
ALLK.US	Allakos Inc	20190614	41.33	42.36	40.97	42.03	426951	42.03	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190614	26.69	27.33	26.37	26.43	339683	26.43	down	down	correct
ALLT.US	Allot Ltd	20190614	6.99	7.03	6.97	6.99	22372	6.99
ALNA.US	Allena Pharmaceuticals Inc	20190614	4.52	4.65	4.25	4.27	68947	4.27	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190614	71.57	71.57	69.77	70.03	413454	70.03	down	down	correct
ALOT.US	AstroNova Inc	20190614	25.85	26	25.495	25.68	21445	25.1349	down	up	incorrect
ALPN.US	Alpine Immune Sciences Inc	20190614	4.38	4.44	4.21	4.3	12701	4.3	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190614	0.0125	0.013	0.01	0.0129	3168993	0.0129	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20190614	54.81	54.81	52.33	53.26	696705	53.26	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20190614	0.88	0.91	0.84	0.865	53163	0.865	down	down	correct
ALRS.US	Alerus Financial Corporation	20190614	18.81	18.81	18.8	18.8	2040	17.5307	down	down	correct
ALT.US	Altimmune Inc	20190614	2.46	2.62	2.44	2.58	378432	2.58	up	up	correct
ALTM.US	Altus Midstream Company	20190614	4.26	4.26	3.9	3.99	46004	72.6633	down	down	correct
ALTO.US	Alto Ingredients Inc	20190614	0.9	0.91	0.8301	0.8414	257241	0.8414	down	down	correct
ALTR.US	Altair Engineering Inc	20190614	35.49	37.05	35.49	36.97	563000	36.97	up	up	correct
ALYA.US	Alithya Group Inc	20190614	2.74	2.88	2.61	2.61	1730	2.61	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20190614	17	17.3	16.55	17	26320	16.1306
AMAT.US	Applied Materials Inc	20190614	40.96	41.49	40.56	41.23	7695082	40.0739	up	up	correct
AMBA.US	Ambarella Inc	20190614	41.72	41.72	41	41.38	295183	41.38	down	down	correct
AMCX.US	AMC Networks Inc	20190614	55.2	55.22	54.56	54.78	366030	54.78	down	down	correct
AMD.US	Advanced Micro Devices Inc	20190614	30.7	30.96	30.02	30.36	70373015	30.36	down	down	correct
AMED.US	Amedisys Inc	20190614	118.3	119.64	118.06	118.47	190927	118.47	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190614	15.28	16.75	15.07	16.11	194015	16.11	up	up	correct
AMGN.US	Amgen Inc	20190614	176.97	177.9	175.55	176.08	1621760	163.9437	down	down	correct
AMKR.US	Amkor Technology Inc	20190614	7.13	7.175	6.81	6.86	934174	6.7933	down	down	correct
AMNB.US	American National Bankshares Inc	20190614	35.73	35.95	35.25	35.52	8645	32.5507	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20190614	34.41	34.41	34.15	34.31	18772	22.6958	down	down	correct
AMPG.US	AmpliTech Group Inc	20190614	0.0711	0.072	0.065	0.072	97900	1.44	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190614	19.97	20.05	19.75	19.82	99298	19.82	down	down	correct
AMRK.US	A	20190614	12.07	12.47	12.07	12.4083	1006	11.2741	up	down	incorrect
AMRN.US	Amarin Corporation plc	20190614	18.83	18.85	17.89	18.08	4668640	18.08	down	down	correct
AMRS.US	Amyris Inc	20190614	4.09	4.19	3.905	3.93	546792	3.93	down	down	correct
AMSC.US	American Superconductor Corporation	20190614	8.72	8.78	8.365	8.48	149457	8.48	down	down	correct
AMSF.US	AMERISAFE Inc	20190614	60.9	62.7557	60.9	61.34	47861	49.2334	up	up	correct
AMSWA.US	American Software Inc	20190614	13.95	14.1	13.83	14.05	47825	13.2116	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190614	18.9012	19.78	18.305	19.5	112729	19.4666	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20190614	13.99	13.99	13.085	13.95	9209	13.95	down	up	incorrect
AMTX.US	Aemetis Inc	20190614	0.92	0.975	0.9	0.9	41737	0.9	down	down	correct
AMWD.US	American Woodmark Corporation	20190614	80.29	80.59	79.28	79.86	67522	79.86	down	down	correct
AMZN.US	Amazon.com Inc	20190614	1864	1876	1859	1869.67	2851163	1869.67	up	up	correct
ANAB.US	AnaptysBio Inc	20190614	70.84	71.53	69.155	69.64	258396	69.64	down	down	correct
ANAT.US	American National Group Inc	20190614	115.37	115.97	114.945	115.46	31346	107.055	up	up	correct
ANDE.US	The Andersons Inc	20190614	27.4	27.55	27.16	27.46	86396	25.4176	up	up	correct
ANGI.US	Angi Inc	20190614	15.03	15.13	14.5	14.52	827058	14.52	down	down	correct
ANGO.US	AngioDynamics Inc	20190614	19.55	19.65	19.41	19.5	83885	19.5	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20190614	40.41	40.41	39.55	39.77	121658	39.77	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20190614	71.34	71.63	69.91	70.54	116735	70.54	down	down	correct
ANIX.US	Anixa Biosciences Inc	20190614	4.1	4.19	4.02	4.15	16006	4.15	up	up	correct
ANSS.US	ANSYS Inc	20190614	198.35	198.78	195.67	197.13	273794	197.13	down	up	incorrect
ANTE.US	AirNet Technology Inc	20190614	1.5203	1.79	1.5	1.64	16036	1.64	up	down	incorrect
ANY.US	Sphere 3D Corp	20190614	1.76	1.76	1.59	1.61	50967	1.61	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20190614	8.64	8.72	8.54	8.61	47906	8.61	down	up	incorrect
APA.US	APA Corporation	20190614	28.41	28.53	27.35	27.49	3115075	26.3182	down	up	incorrect
APDN.US	Applied DNA Sciences Inc	20190614	0.64	0.67	0.593	0.62	2880	24.8	down	down	correct
APEI.US	American Public Education Inc	20190614	29.19	29.42	28.75	29.08	42462	29.08	down	down	correct
APEN.US	Apollo Endosurgery Inc	20190614	3.74	3.83	3.74	3.78	5627	3.78	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20190614	21.29	21.54	21.07	21.17	152323	21.17	down	down	correct
APLT.US	Applied Therapeutics Inc	20190614	9.86	10.1399	8.09	8.55	77681	8.55	down	down	correct
APM.US	Aptorum Group Limited	20190614	22.23	24.2335	22.23	22.42	13929	22.42	up	up	correct
APOG.US	Apogee Enterprises Inc	20190614	38.7	39.2	38.54	38.8	112345	36.5004	up	down	incorrect
APOP.US	Cellect Biotechnology Ltd	20190614	0.5969	0.61	0.55	0.58	76915	11.6	down	up	incorrect
APPF.US	AppFolio Inc	20190614	97.39	98.71	96.02	97.56	85012	97.56	up	up	correct
APPN.US	Appian Corporation	20190614	32.36	32.7	31.965	32.5	437359	32.5	up	up	correct
APPS.US	Digital Turbine Inc	20190614	4.68	4.81	4.55	4.72	1194812	4.72	up	up	correct
APTO.US	Aptose Biosciences Inc	20190614	2.2	2.28	2.1602	2.24	617043	2.24	up	up	correct
APTX.US	Aptinyx Inc	20190614	3.12	3.13	2.94	2.95	197878	2.95	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190614	0.85	0.93	0.85	0.8795	841743	12.313	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190614	2.24	2.24	2.24	2.24	784	2.24
APYX.US	Apyx Medical Corporation	20190614	6.09	6.36	6.03	6.27	170244	6.27	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190614	2.12	2.1231	2.09	2.09	21519	2.09	down	down	correct
AQMS.US	Aqua Metals Inc	20190614	1.58	1.58	1.48	1.57	758860	1.57	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20190614	4.38	4.48	4.11	4.19	95282	4.19	down	up	incorrect
ARAV.US	Aravive Inc	20190614	5.8	5.95	5.76	5.95	18856	5.95	up	up	correct
ARAY.US	Accuray Incorporated	20190614	3.7	3.79	3.66	3.71	545577	3.71	up	up	correct
ARCB.US	ArcBest Corporation	20190614	27.29	27.53	26.81	26.84	132436	26.2517	down	down	correct
ARCC.US	Ares Capital Corporation	20190614	17.75	17.91	17.737	17.86	2055228	14.1359	up	up	correct
ARCE.US	Arco Platform Limited	20190614	44.51	44.51	41.4942	44.2	17699	44.2	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190614	6.88	6.95	6.2111	6.35	38713	6.35	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20190614	7.65	7.66	6.915	7.155	15044	7.155	down	down	correct
ARDX.US	Ardelyx Inc	20190614	2.72	2.79	2.64	2.66	49120	2.66	down	down	correct
AREC.US	American Resources Corporation	20190614	2.48	2.7	2.45	2.7	55997	2.7	up	down	incorrect
ARGX.US	argenx SE	20190614	122.57	124.52	121.57	124.51	194994	124.51	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20190614	20.0401	20.67	20.0401	20.67	3263	19.6152	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20190614	17.05	17.1	16.87	16.95	367471	14.3706	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190614	56.64	56.68	54.72	55.32	504642	55.32	down	up	incorrect
AROW.US	Arrow Financial Corporation	20190614	33.69	33.85	33.4	33.41	15057	29.9586	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20190614	37.92	38.15	37.07	37.21	9953	34.7835	down	down	correct
ARVN.US	Arvinas Inc	20190614	19.43	20.91	19.19	20.69	263435	20.69	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190614	26.1	26.1	25.69	25.82	1673263	25.82	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190614	24.7	24.7	24.7	24.7	0	19.9545
ASLE.US	AerSale Corporation	20190614	9.9	9.9	9.88	9.9	22589	9.9
ASLN.US	ASLAN Pharmaceuticals Limited	20190614	3.47	3.47	3.26	3.26	566	3.26	down	down	correct
ASMB.US	Assembly Biosciences Inc	20190614	15.23	15.23	14.47	14.53	94645	14.53	down	down	correct
ASML.US	ASML Holding N.V	20190614	191.55	193.135	190.5	192.02	482308	188.4527	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190614	19.35	19.755	19.05	19.22	73618	19.22	down	down	correct
ASPU.US	Aspen Group Inc	20190614	4.18	4.18	4.0501	4.06	7647	4.06	down	down	correct
ASRT.US	Assertio Holdings Inc	20190614	3.31	3.35	3.06	3.07	425351	12.28	down	down	correct
ASRV.US	AmeriServ Financial Inc	20190614	4.16	4.17	4.15	4.15	4293	3.8726	down	up	incorrect
ASTC.US	Astrotech Corporation	20190614	3.13	3.2	3	3.05	22874	3.05	down	down	correct
ASTE.US	Astec Industries Inc	20190614	30.73	30.73	29.5734	29.97	138578	29.2223	down	down	correct
ASUR.US	Asure Software Inc	20190614	6.73	6.82	6.64	6.76	179475	6.76	up	up	correct
ASYS.US	Amtech Systems Inc	20190614	6.12	6.165	5.96	6.02	96277	6.02	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20190614	7.15	7.19	7.12	7.17	128959	6.0905	up	down	incorrect
ATCX.US	Atlas Technical Consultants Inc	20190614	9.85	9.85	9.84	9.85	563	9.85
ATEC.US	Alphatec Holdings Inc	20190614	4.8	4.8053	4.501	4.72	228650	4.72	down	down	correct
ATER.US	Aterian Inc	20190614	9.15	9.22	8	8.5	142600	8.5	down	down	correct
ATEX.US	Anterix Inc	20190614	48.06	48.55	47.21	47.33	82477	47.33	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20190614	1.42	1.4271	1.3467	1.37	5476	1.37	down	down	correct
ATHX.US	Athersys Inc	20190614	1.61	1.665	1.58	1.66	426577	1.66	up	up	correct
ATIF.US	ATIF Holdings Limited	20190614	3.458	3.6077	3.41	3.5	17971	3.5	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190614	3.73	3.77	3.7	3.73	22390	3.73
ATLO.US	Ames National Corporation	20190614	26.23	26.77	26.1329	26.36	6777	23.7187	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190614	0.002	0.002	0.002	0.002	12323	0.002
ATNF.US	180 Life Sciences Corp	20190614	10.4644	10.48	10.4644	10.48	1300	10.48	up	down	incorrect
ATNI.US	ATN International Inc	20190614	62.54	63.06	61.71	62.38	56337	60.3408	down	down	correct
ATNX.US	Athenex Inc	20190614	17.4	17.94	17.25	17.8	749474	17.8	up	up	correct
ATOM.US	Atomera Incorporated	20190614	4.85	5	4.79	4.98	60437	4.98	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190614	2.1	2.17	2.05	2.1	239305	2.1
ATRA.US	Atara Biotherapeutics Inc	20190614	22.1	22.18	21.54	21.85	394849	21.85	down	down	correct
ATRC.US	AtriCure Inc	20190614	29.99	30.07	29.51	29.61	98945	29.61	down	down	correct
ATRI.US	Atrion Corporation	20190614	873.9	884.35	870.4	878.02	58470	855.9086	up	up	correct
ATRO.US	Astronics Corporation	20190614	42.65	42.65	38.65	39.485	557816	39.485	down	down	correct
ATRS.US	Antares Pharma Inc	20190614	2.92	3.03	2.89	2.96	653146	2.96	up	up	correct
ATSG.US	Air Transport Services Group Inc	20190614	23.59	23.76	23.37	23.44	232589	23.44	down	down	correct
ATVI.US	Activision Blizzard Inc	20190614	45.8	45.96	45.12	45.62	4629386	45.1035	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190614	5.95	6.07	5.86	6	65629	6	up	up	correct
ATXS.US	Astria Therapeutics Inc	20190614	35.7	36.78	34.98	35.34	6933	35.34	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20190614	34.44	34.91	33.96	34.77	297046	32.1134	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20190614	32.3	33.38	32.11	32.39	6575	30.4644	up	up	correct
AUDC.US	AudioCodes Ltd	20190614	15.62	15.94	15.47	15.93	171472	15.5081	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20190614	3.51	3.6	3	3.15	18127	3.15	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190614	6.26	6.31	6.12	6.13	299122	6.13	down	down	correct
AUTL.US	Autolus Therapeutics plc	20190614	16	16.21	15.41	15.41	80915	15.41	down	down	correct
AUTO.US	AutoWeb Inc	20190614	3.34	3.6	3.34	3.6	20968	3.6	up	down	incorrect
AVAV.US	AeroVironment Inc	20190614	63.3	63.625	62.42	62.55	151916	62.55	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20190614	2.35	2.44	2.29	2.41	81309	2.41	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190614	10.422	10.9	10.37	10.5	6590	10.5	up	up	correct
AVCTW.US	AVCTW	20190614	0.21	0.22	0.1995	0.22	3500	0.22	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20190614	2.86	3.5834	2.7388	3.19	1415889	3.19	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190614	0.72	0.74	0.695	0.6999	1451298	6.999	down	down	correct
AVGO.US	Broadcom Inc	20190614	258.11	268.09	257.47	265.93	10079720	239.9729	up	up	correct
AVGR.US	Avinger Inc	20190614	0.46	0.4618	0.44	0.448	68508	4.48	down	up	incorrect
AVID.US	Avid Technology Inc	20190614	8.04	8.14	7.85	7.87	223818	7.87	down	down	correct
AVNW.US	Aviat Networks Inc	20190614	13.39	13.39	12.76	12.92	10564	6.46	down	down	correct
AVRO.US	AVROBIO Inc	20190614	13.71	13.82	13.31	13.54	114575	13.54	down	down	correct
AVT.US	Avnet Inc	20190614	44.28	44.28	43.26	43.34	515614	40.7335	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20190614	5.69	5.972	5.3	5.34	126300	5.34	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190614	3.28	3.34	2.98	3.06	439299	3.06	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20190614	1.07	1.07	1	1.02	68355	1.02	down	down	correct
AWRE.US	Aware Inc	20190614	3.3264	3.35	3.28	3.28	7233	3.28	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190614	1.08	1.2	1.05	1.18	79798	23.6	up	down	incorrect
AXDX.US	Accelerate Diagnostics Inc	20190614	19.93	20	19.37	19.74	92571	19.74	down	down	correct
AXGN.US	AxoGen Inc	20190614	20.06	20.44	19.8	20.25	253633	20.25	up	down	incorrect
AXLA.US	Axcella Health Inc	20190614	12.47	12.585	10.91	10.96	22132	10.96	down	down	correct
AXNX.US	Axonics Inc	20190614	34.17	35.28	34.13	34.6	211157	34.6	up	down	incorrect
AXON.US	Axon Enterprise Inc	20190614	70.66	71.48	70.605	70.67	1084151	70.67	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20190614	22.91	23.23	22.4	22.83	586629	22.83	down	down	correct
AXTI.US	AXT Inc	20190614	4.15	4.26	3.98	4.08	232854	4.08	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190614	22.25	22.56	22.25	22.49	461961	19.6358	up	up	correct
AYRO.US	Ayro Inc	20190614	0.525	0.5495	0.51	0.515	9794	5.15	down	down	correct
AYTU.US	Aytu Biopharma Inc	20190614	1.77	1.85	1.7	1.735	4234	17.35	down	down	correct
AZN.US	AstraZeneca PLC	20190614	39.68	39.96	39.6208	39.67	1477841	37.1527	down	down	correct
AZPN.US	Aspen Technology Inc	20190614	122.41	122.545	120.42	120.81	321648	120.81	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20190614	1.78	1.8	1.4874	1.67	31586	16.7	down	up	incorrect
BAND.US	Bandwidth Inc	20190614	76.97	77.86	75.91	77	323233	77	up	down	incorrect
BANF.US	BancFirst Corporation	20190614	57.54	57.75	57.14	57.32	51808	53.7183	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20190614	26.55	26.845	26.5	26.65	10064	22.6085	up	up	correct
BANR.US	Banner Corporation	20190614	52.47	52.53	51.78	52.21	111920	46.9516	down	down	correct
BANX.US	StoneCastle Financial Corp	20190614	21.99	22	21.99	22	855	18.1538	up	up	correct
BATRA.US	The Liberty Braves Group	20190614	27.01	27.17	26.88	26.89	26094	26.89	down	down	correct
BATRK.US	The Liberty Braves Group	20190614	26.97	27.17	26.78	26.9	29840	26.9	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20190614	12.3	12.315	12.07	12.09	3515658	11.5101	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20190614	4.24	4.49	4	4.27	193047	4.27	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20190614	3.11	3.19	3.08	3.08	27746	2.858	down	down	correct
BBI.US	Brickell Biotech Inc	20190614	0.831	0.86	0.831	0.8599	110769	6.0193	up	up	correct
BBIG.US	Vinco Ventures Inc	20190614	2.66	2.975	2.4	2.85	44035	2.85	up	up	correct
BBQ.US	BBQ Holdings Inc	20190614	4.17	4.17	3.72	3.7487	38962	3.7487	down	down	correct
BBSI.US	Barrett Business Services Inc	20190614	81.39	82.73	81	82	32784	78.392	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20190614	12.61	12.625	12.38	12.46	14844	11.0245	down	down	correct
BCDA.US	BioCardia Inc	20190614	10.16	10.16	10.16	10.16	6	10.16
BCLI.US	Brainstorm Cell Therapeutics Inc	20190614	3.64	3.67	3.57	3.63	14756	3.63	down	down	correct
BCML.US	BayCom Corp	20190614	23.25	23.845	19.74	23.01	11287	23.01	down	up	incorrect
BCOR.US	Blucora Inc	20190614	31.5	31.83	31.4	31.75	170127	31.75	up	up	correct
BCOV.US	Brightcove Inc	20190614	10.01	10.22	9.9797	10.03	108173	10.03	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190614	7.1581	7.1581	7.1429	7.1429	16187	7.1429	down	down	correct
BCPC.US	Balchem Corporation	20190614	97.79	97.97	96.41	96.6	90791	95.2425	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190614	3.48	3.49	3.37	3.39	1027835	3.39	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20190614	0.066	0.0707	0.066	0.0707	3000	21.21	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20190614	12.4	13.2	12.4	13.1	65706	13.1	up	up	correct
BDREX.US	BDREX	20190614	10.83	10.83	10.83	10.83	0	1.8469
BDRWX.US	BDRWX	20190614	10.83	10.83	10.83	10.83	0	1.8374
BDSI.US	BioDelivery Sciences International Inc	20190614	4.32	4.365	4.23	4.27	588624	4.27	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20190614	34.13	34.13	33.37	33.52	833054	33.52	down	down	correct
BEEM.US	Beam Global	20190614	5.05	5.5245	4.9395	5.35	15062	5.35	up	down	incorrect
BELFB.US	Bel Fuse Inc	20190614	18.23	18.23	17.34	17.37	12143	16.469	down	down	correct
BFC.US	Bank First Corporation	20190614	74.75	74.75	71.06	73.31	31399	70.5575	down	down	correct
BFIIW.US	BurgerFi International LLC	20190614	0.18	0.24	0.18	0.24	9100	0.24	up	up	correct
BFIN.US	BankFinancial Corporation	20190614	14.06	14.21	13.88	13.91	46839	12.5992	down	down	correct
BFRA.US	Biofrontera AG	20190614	17.157	17.157	16.8208	16.8208	2055	16.7511	down	down	correct
BFST.US	Business First Bancshares Inc	20190614	24.19	25.25	24.05	24.75	12686	23.5016	up	up	correct
BGCP.US	BGC Partners Inc	20190614	5.02	5.08	4.87	4.97	3614737	4.5069	down	down	correct
BGFDX.US	BGFDX	20190614	24.35	24.35	24.35	24.35	0	21.6045
BGFLX.US	BGFLX	20190614	24.36	24.36	24.36	24.36	0	21.5032
BGFTX.US	BGFTX	20190614	24.3	24.3	24.3	24.3	0	21.6683
BGFV.US	Big 5 Sporting Goods Corporation	20190614	2.16	2.25	2.0867	2.18	155645	1.8085	up	up	correct
BGNE.US	BeiGene Ltd	20190614	125.4	125.4	116.95	117.62	339809	117.62	down	down	correct
BHF.US	Brighthouse Financial Inc	20190614	38.44	38.59	37.85	38.45	495669	38.45	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20190614	26.01	26.2	26	26.2	43531	22.6415	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20190614	26.84	26.93	26.83	26.87	88907	23.0541	up	up	correct
BHTG.US	BioHiTech Global Inc	20190614	2.01	2.44	2	2.01	12971	2.01
BIDU.US	Baidu Inc	20190614	112.81	113.29	111.6	113.08	4320166	113.08	up	up	correct
BIIB.US	Biogen Inc	20190614	230.49	231.4218	226.96	227.67	1475925	227.67	down	down	correct
BILI.US	Bilibili Inc	20190614	14.33	14.45	14.01	14.27	2575859	14.27	down	down	correct
BIMI.US	BIMI International Medical Inc	20190614	2.85	2.895	2.51	2.5947	26712	2.5947	down	down	correct
BIOC.US	Biocept Inc	20190614	1.07	1.0787	1.01	1.01	70263	10.1	down	down	correct
BIOL.US	BIOLASE Inc	20190614	1.51	1.75	1.38	1.6	8185	1.6	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190614	4.85	5	4.49	4.885	68791	4.885	up	up	correct
BIVI.US	BioVie Inc	20190614	0.1	0.11	0.0825	0.0912	1700	11.4	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190614	43.44	46.17	42.32	42.37	898912	41.9152	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190614	6.23	6.3	6.23	6.26	678737	4.5285	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20190614	1.07	1.11	1.05	1.08	101939	0.8504	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20190614	5.11	5.24	5.11	5.16	4097	3.8726	up	up	correct
BKNG.US	Booking Holdings Inc	20190614	1808.2	1811.68	1772.725	1775.5	325480	1775.5	down	down	correct
BKR.US	Baker Hughes Company	20190614	22.75	22.75	21.77	22.15	4031725	20.2641	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20190614	18.39	18.4426	18.39	18.4426	640	16.6682	up	up	correct
BKYI.US	BIO	20190614	1.14	1.14	1.0904	1.13	579	9.04	down	up	incorrect
BL.US	BlackLine Inc	20190614	50.36	50.36	48.89	48.96	405471	48.96	down	down	correct
BLBD.US	Blue Bird Corporation	20190614	19.4	19.42	19.17	19.33	79044	19.33	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190614	1.99	2.02	1.87	1.93	703072	19.3	down	down	correct
BLDP.US	Ballard Power Systems Inc	20190614	3.77	3.78	3.61	3.77	872498	3.77
BLFS.US	BioLife Solutions Inc	20190614	17.81	18.19	17.63	17.69	99944	17.69	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20190614	2.71	2.76	2.56	2.75	293149	2.75	up	up	correct
BLKB.US	Blackbaud Inc	20190614	80.08	80.61	79.19	79.56	104105	79.2117	down	down	correct
BLMN.US	Bloomin' Brands Inc	20190614	19.92	20.16	19.83	19.91	1054457	19.5034	down	down	correct
BLNK.US	Blink Charging Co	20190614	2.79	2.8	2.6032	2.64	139468	2.64	down	down	correct
BLNKW.US	BLNKW	20190614	0.59	0.603	0.535	0.559	4756	0.559	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20190614	0.631	0.65	0.6	0.6201	9001	9.3015	down	down	correct
BLRX.US	BioLineRx Ltd	20190614	0.3399	0.3473	0.33	0.3401	23269	5.1015	up	up	correct
BLU.US	BELLUS Health Inc	20190614	1.5018	1.5021	1.4579	1.49	13829	5.364	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20190614	9.86	9.86	9.86	9.86	0	9.1104
BLUE.US	bluebird bio Inc	20190614	123.5487	123.5487	115.8425	117.6016	787049	76.1668	down	down	correct
BMRA.US	Biomerica Inc	20190614	2.28	2.38	2.27	2.345	4777	2.345	up	up	correct
BMRC.US	Bank of Marin Bancorp	20190614	41.89	42.35	41.68	41.98	18960	39.459	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190614	82.12	83.03	80.54	80.84	773273	80.84	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20190614	37.84	38.17	37.44	37.83	38360	35.0163	down	down	correct
BNFT.US	Benefitfocus Inc	20190614	26.18	26.86	25.81	26.75	305466	26.75	up	up	correct
BNGO.US	Bionano Genomics Inc	20190614	3	4.68	2.75	2.9	449107	2.9	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190614	1.25	1.25	1.2029	1.2029	1300	1.2029	down	down	correct
BNSO.US	Bonso Electronics International Inc	20190614	2.8	2.8	2.65	2.65	9422	2.65	down	down	correct
BOCH.US	Bank of Commerce Holdings	20190614	10.72	10.75	10.44	10.67	18483	10.1031	down	down	correct
BOKF.US	BOK Financial Corporation	20190614	75.48	75.68	74.07	75.52	141822	70.5097	up	up	correct
BOMN.US	Boston Omaha Corporation	20190614	24.14	24.505	24.08	24.24	39059	24.24	up	up	correct
BOOM.US	DMC Global Inc	20190614	63.98	64.31	60.68	61.11	460320	60.4388	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190614	2.7	2.7	2.61	2.65	8776	2.65	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20190614	13.5601	13.5601	13.5601	13.5601	458	11.6914
BOXL.US	Boxlight Corporation	20190614	3.15	3.15	2.9432	3.04	71719	3.04	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20190614	90.82	91.065	88.84	90.7	291243	90.7	down	down	correct
BPOP.US	Popular Inc	20190614	53.25	53.46	52.53	52.8	422288	48.925	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190614	26.74	26.8595	26.7119	26.75	3006	23.5345	up	up	correct
BPRN.US	The Bank of Princeton	20190614	29.3	29.3	28.82	28.82	3728	27.5576	down	down	correct
BPTH.US	Bio	20190614	14.36	14.4	14.02	14.02	51766	14.02	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190614	18.92	18.92	18.52	18.56	1865700	15.7907	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20190614	25.17	25.17	25	25.14	20500	21.2991	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190614	0.39	0.39	0.385	0.385	6039	0.385	down	down	correct
BRID.US	Bridgford Foods Corporation	20190614	29.25	29.25	28.43	28.43	2089	28.43	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190614	14.78	14.83	14.59	14.72	188570	13.4696	down	up	incorrect
BRKR.US	Bruker Corporation	20190614	45.83	45.83	44.83	45.55	744508	45.2138	down	down	correct
BRKS.US	Brooks Automation Inc	20190614	38.79	38.98	37.96	38.45	374489	37.7947	down	down	correct
BROG.US	Brooge Energy Limited	20190614	10.15	10.15	10.13	10.13	5243	10.13	down	up	incorrect
BRPM.US	B. Riley Principal 150 Merger Corp	20190614	9.7502	9.7502	9.7502	9.7502	0	9.7502
BRQS.US	Borqs Technologies Inc	20190614	2.95	2.95	2.92	2.92	301	2.92	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190614	0.325	0.4	0.325	0.4	15550	1600	up	down	incorrect
BRY.US	Berry Corporation	20190614	10.4	10.67	10.24	10.51	407537	9.5923	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20190614	13.84	14.08	13.5	13.61	14846	12.3685	down	up	incorrect
BSGM.US	BioSig Technologies Inc	20190614	7.4	7.98	7.3271	7.91	179118	7.91	up	up	correct
BSQR.US	BSQUARE Corporation	20190614	1.37	1.3898	1.37	1.37	7707	1.37
BSRR.US	Sierra Bancorp	20190614	26.07	26.07	25.53	25.74	11205	23.5976	down	down	correct
BSVN.US	Bank7 Corp	20190614	16.8	17.5	16.6	16.6	3488	15.0883	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20190614	11.1	11.12	10.84	10.9	34060	10.9	down	down	correct
BTB.US	Bit Brother Limited	20190614	0.58	0.664	0.58	0.632	126100	0.632	up	up	correct
BTBT.US	Bit Digital Inc	20190614	3.86	4.05	3.68	3.89	316788	3.89	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20190614	0.4	0.4	0.34	0.3412	6580	3.4125	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20190614	0.62	0.62	0.535	0.57	43370	0.57	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190614	3.428	3.5752	3.42	3.57	10658	7.14	up	up	correct
BUSE.US	First Busey Corporation	20190614	25.35	25.86	25.26	25.75	151617	23.2823	up	down	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20190614	5.63	6.13	5.6	5.89	8065	5.89	up	down	incorrect
BWAY.US	BrainsWay Ltd	20190614	8.59	8.6937	8.53	8.66	9362	8.66	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190614	11.18	11.35	11.175	11.32	24984	11.32	up	up	correct
BWEN.US	Broadwind Inc	20190614	2.15	2.197	2.11	2.14	35385	2.14	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20190614	28.91	28.99	28.87	28.88	7321	27.0549	down	up	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190614	10	10	10	10	0	8.9844
BYFC.US	Broadway Financial Corporation	20190614	1.39	1.39	1.36	1.39	532	1.39
BYND.US	Beyond Meat Inc	20190614	142.01	157.9	141.8	151.48	14964550	151.48	up	up	correct
BYRN.US	Byrna Technologies Inc	20190614	1.615	1.743	1.614	1.743	4190	1.743	up	up	correct
BYSI.US	BeyondSpring Inc	20190614	22	22	20.03	21.15	34820	21.15	down	up	incorrect
BZUN.US	Baozun Inc	20190614	44.39	45.58	44.05	44.59	2015458	44.59	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20190614	2.17	2.17	2.1	2.14	4170	2.14	down	down	correct
CAC.US	Camden National Corporation	20190614	43.87	44.72	43.435	44.34	35570	40.8024	up	up	correct
CACC.US	Credit Acceptance Corporation	20190614	490.48	490.48	483.39	486.59	58207	486.59	down	up	incorrect
CADCX.US	CADCX	20190614	25.82	25.82	25.82	25.82	0	22.5178
CADEX.US	CADEX	20190614	25.82	25.82	25.82	25.82	0	22.6299
CADFX.US	CION Ares Diversified Credit Fund W	20190614	25.82	25.82	25.82	25.82	0	22.5391
CADUX.US	CADUX	20190614	25.82	25.82	25.82	25.82	0	22.5344
CADWX.US	CADWX	20190614	25.82	25.82	25.82	25.82	0	23.7139
CAKE.US	The Cheesecake Factory Incorporated	20190614	45.6	46.15	45.2	45.37	602016	44.0677	down	down	correct
CALA.US	Calithera Biosciences Inc	20190614	5.4	5.53	5.2	5.21	54308	5.21	down	down	correct
CALB.US	California BanCorp	20190614	19.95	19.95	19.95	19.95	1343	19.95
CALM.US	Cal	20190614	40.93	41.13	40.5755	40.75	221138	40.7133	down	down	correct
CAMP.US	CalAmp Corp	20190614	10.32	10.45	10.02	10.18	191572	10.18	down	down	correct
CAMT.US	Camtek Ltd	20190614	8.19	8.24	8.13	8.13	68901	7.9724	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190614	3.66	3.66	3.42	3.43	15722	3.43	down	down	correct
CAR.US	Avis Budget Group Inc	20190614	32.57	33.27	32.05	33.24	1453251	33.24	up	up	correct
CARA.US	Cara Therapeutics Inc	20190614	20	20.13	19.35	19.37	402299	19.37	down	down	correct
CARE.US	Carter Bankshares Inc	20190614	19.87	20.2	18.81	20.05	68297	19.9074	up	up	correct
CARG.US	CarGurus Inc	20190614	35.58	35.975	35.265	35.65	493201	35.65	up	down	incorrect
CARV.US	Carver Bancorp Inc	20190614	2.8501	3.05	2.8501	3.03	3632	3.03	up	up	correct
CASA.US	Casa Systems Inc	20190614	6.13	6.27	5.97	6.12	470754	6.12	down	down	correct
CASH.US	Meta Financial Group Inc	20190614	28.45	28.67	28.26	28.57	237371	28.1474	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190614	3.16	3.24	3.11	3.14	93642	3.14	down	down	correct
CASS.US	Cass Information Systems Inc	20190614	45.47	45.91	45.01	45.07	25497	42.4372	down	up	incorrect
CASY.US	Casey's General Stores Inc	20190614	152.86	154.35	150.64	151.98	490496	149.1707	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190614	5.95	6.13	5.83	5.89	41604	35.34	down	up	incorrect
CATC.US	Cambridge Bancorp	20190614	81.7	82.71	79.61	81.71	8246	75.7465	up	up	correct
CATY.US	Cathay General Bancorp	20190614	34.59	34.745	34.24	34.57	339525	31.7683	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20190614	16.91	17	16.91	16.97	13057	15.8734	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20190614	1	1.01	0.97	0.971	87172	0.971	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20190614	6.69	6.8	6.24	6.28	1425267	6.28	down	down	correct
CBFV.US	CB Financial Services Inc	20190614	23.57	23.57	23.28	23.29	12278	21.0125	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20190614	7.39	7.39	7.14	7.25	56230	7.25	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190614	1.44	1.5415	1.44	1.4774	3850	1.4774	up	up	correct
CBMB.US	CBM Bancorp Inc	20190614	13.91	13.95	13.91	13.91	1071	12.4392
CBNK.US	Capital Bancorp Inc	20190614	12	12.03	11.95	11.97	11282	11.9218	down	down	correct
CBOE.US	Cboe Global Markets Inc	20190614	107.8	108.8	106.245	107.74	384889	104.1965	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190614	166.82	169.59	166.82	168.32	272379	154.8964	up	up	correct
CBSH.US	Commerce Bancshares Inc	20190614	56.0191	56.619	55.919	56.4857	297647	49.1931	up	up	correct
CBTX.US	CBTX Inc	20190614	28.29	28.55	28.0264	28.32	26781	27.0811	up	up	correct
CCB.US	Coastal Financial Corporation	20190614	15.58	15.85	15.4	15.54	9364	15.54	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20190614	24.6	24.75	24.3	24.66	30841	23.2421	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190614	19.55	19.64	19.35	19.35	33963	15.8385	down	down	correct
CCEL.US	Cryo	20190614	7.75	7.84	7.75	7.84	3700	7.84	up	up	correct
CCEP.US	Coca	20190614	56.82	57.045	56.35	56.74	2120575	52.97	down	up	incorrect
CCLFX.US	CCLFX	20190614	10	10	10	10	0	8.6486
CCLP.US	CSI Compressco LP	20190614	3.32	3.35	3.24	3.28	47082	3.0409	down	down	correct
CCMP.US	CMC Materials Inc	20190614	106.61	107.19	105.31	105.44	131628	101.7023	down	down	correct
CCNC.US	Code Chain New Continent Limited	20190614	1.44	1.5	1.44	1.48	15182	1.48	up	down	incorrect
CCNE.US	CNB Financial Corporation	20190614	26.82	26.98	26.24	26.74	26998	24.8361	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20190614	59.8	60.57	59.32	59.49	252404	53.5695	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20190614	7.83	8.12	7.77	8.05	244501	8.05	up	down	incorrect
CCXI.US	ChemoCentryx Inc	20190614	8.62	8.75	8.32	8.34	228609	8.34	down	down	correct
CDEV.US	Centennial Resource Development Inc	20190614	6.88	7	6.22	6.4	6303563	6.4	down	down	correct
CDK.US	CDK Global Inc	20190614	49.07	49.07	48.09	48.59	398386	47.0234	down	down	correct
CDLX.US	Cardlytics Inc	20190614	25.74	25.78	24.9	25.17	153393	25.17	down	down	correct
CDMO.US	Avid Bioservices Inc	20190614	4	4.07	3.89	3.96	112995	3.96	down	down	correct
CDNA.US	CareDx Inc	20190614	37.98	38.56	36.84	36.92	397511	36.92	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190614	68	68	67.08	67.72	2064277	67.72	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20190614	1.56	1.59	1.54	1.54	80570	1.54	down	down	correct
CDW.US	CDW Corporation	20190614	105.94	106.4	104.18	104.24	426375	101.4002	down	down	correct
CDXC.US	ChromaDex Corporation	20190614	4.25	4.25	4.04	4.05	88882	4.05	down	down	correct
CDXS.US	Codexis Inc	20190614	17.59	17.72	17.32	17.45	211732	17.45	down	up	incorrect
CDZI.US	Cadiz Inc	20190614	10.22	10.3	10.17	10.25	172987	10.25	up	up	correct
CECE.US	CECO Environmental Corp	20190614	9.06	9.08	8.87	8.92	93757	8.92	down	down	correct
CEDAX.US	CEDAX	20190614	24.66	24.66	24.66	24.66	0	22.4004
CEDIX.US	Destra International & Event	20190614	24.67	24.67	24.67	24.67	0	21.8787
CEDLX.US	CEDLX	20190614	24.65	24.65	24.65	24.65	0	22.5031
CEDTX.US	CEDTX	20190614	24.63	24.63	24.63	24.63	0	22.5809
CELC.US	Celcuity Inc	20190614	21.59	21.825	21.59	21.67	2427	21.67	up	down	incorrect
CELH.US	Celsius Holdings Inc	20190614	4.05	4.07	3.99	4.04	40302	4.04	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20190614	5.99	6.01	5.9329	6	16994	6	up	up	correct
CENT.US	Central Garden & Pet Company	20190614	28.15	28.2576	27.74	27.93	64394	27.93	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20190614	25.63	25.78	25.31	25.4	145505	25.4	down	down	correct
CENX.US	Century Aluminum Company	20190614	6.24	6.3393	6.13	6.22	1601161	6.22	down	down	correct
CERC.US	Cerecor Inc	20190614	5.69	5.9721	5.3	5.34	126319	5.34	down	down	correct
CERN.US	Cerner Corporation	20190614	72.54	72.95	72.2	72.23	1682573	70.0757	down	down	correct
CERS.US	Cerus Corporation	20190614	4.65	4.67	4.55	4.56	506686	4.56	down	up	incorrect
CETX.US	Cemtrex Inc	20190614	2.7	2.8996	2.414	2.69	312356	2.69	down	down	correct
CEVA.US	CEVA Inc	20190614	24.25	24.35	23.75	24.12	97448	24.12	down	up	incorrect
CFBK.US	CF Bankshares Inc	20190614	12.49	12.49	12.37	12.43	2824	12.3187	down	down	correct
CFFI.US	C&F Financial Corporation	20190614	50.4527	50.53	50.25	50.25	5680	45.9468	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20190614	13.55	13.64	13.5	13.51	165884	11.967	down	down	correct
CFMS.US	Conformis Inc	20190614	4.67	4.79	4.53	4.56	663012	4.56	down	down	correct
CFRX.US	ContraFect Corporation	20190614	0.455	0.48	0.45	0.4676	218838	4.676	up	up	correct
CG.US	The Carlyle Group Inc	20190614	21.79	22	21.71	21.78	316994	19.9527	down	down	correct
CGBD.US	TCG BDC Inc	20190614	15.2	15.25	15.12	15.13	303288	10.6428	down	down	correct
CGC.US	Canopy Growth Corporation	20190614	41.26	41.65	40.4497	41.18	2613353	41.18	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190614	24.85	24.85	24.85	24.85	0	21.3954
CGEN.US	Compugen Ltd	20190614	3.43	3.48	3.35	3.39	49173	3.39	down	down	correct
CGNX.US	Cognex Corporation	20190614	44.86	44.86	43.43	43.69	883133	42.1648	down	down	correct
CGO.US	Calamos Global Total Return Fund	20190614	12.93	12.93	12.85	12.8612	10706	10.4571	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20190614	0.7924	0.8395	0.7924	0.8164	28375	8.164	up	down	incorrect
CHCI.US	Comstock Holding Companies Inc	20190614	2.45	2.6	2.45	2.4664	6886	2.4664	up	up	correct
CHCO.US	City Holding Company	20190614	74.87	75.23	74.18	74.77	44858	69.0416	down	down	correct
CHDN.US	Churchill Downs Incorporated	20190614	113.83	115.17	113.55	114.51	145233	113.2556	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190614	34.08	34.1	33.45	33.45	142455	33.45	down	down	correct
CHEK.US	Check	20190614	2.44	2.44	2.34	2.343	12959	2.343	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190614	10.32	10.32	10.22	10.22	116432	8.2582	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20190614	112.46	113.81	112.35	113.32	694957	113.32	up	up	correct
CHMG.US	Chemung Financial Corporation	20190614	45.76	46.45	45.42	45.5	4339	42.1841	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20190614	18.11	18.78	18.11	18.65	692849	18.65	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190614	83.65	83.81	82.69	83.7	1365006	78.9306	up	up	correct
CHSCL.US	CHS Inc	20190614	27.6	27.73	27.52	27.73	14673	23.4707	up	up	correct
CHSCM.US	CHS Inc	20190614	25.97	26.1	25.9412	26.05	12157	22.2604	up	up	correct
CHSCN.US	CHS Inc	20190614	26.49	26.78	26.49	26.58	9336	22.5517	up	up	correct
CHSCO.US	CHS Inc	20190614	27.5051	27.59	27.4865	27.52	24630	23.0691	up	up	correct
CHSCP.US	CHS Inc	20190614	28.55	28.55	28.351	28.43	20374	23.9859	down	down	correct
CHTR.US	Charter Communications Inc	20190614	390.32	393.205	386.66	392.08	730465	392.08	up	down	incorrect
CHUY.US	Chuy's Holdings Inc	20190614	20.44	21.63	20.44	21.02	620911	21.02	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20190614	8.03	8.03	7.96	8	109193	6.2942	down	up	incorrect
CHX.US	ChampionX Corporation	20190614	31.9	31.98	31.03	31.05	507083	31.05	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20190614	10.8	10.8	10.69	10.71	123044	8.7433	down	up	incorrect
CIDM.US	Cinedigm Corp	20190614	1.354	1.4	1.3	1.4	41100	1.4	up	up	correct
CIGI.US	Colliers International Group Inc	20190614	68.31	69.01	67.28	68.5	44125	68.277	up	up	correct
CIH.US	China Index Holdings Limited	20190614	2.99	3.4	2.99	3.3	518131	3.3	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20190614	0.015	0.015	0.015	0.015	22000	0.015
CINF.US	Cincinnati Financial Corporation	20190614	102.83	103.72	102.3	103.54	505649	96.5161	up	up	correct
CIVB.US	Civista Bancshares Inc	20190614	22.02	22.02	21.265	21.7	20468	20.411	down	up	incorrect
CIZN.US	Citizens Holding Company	20190614	21.0867	21.0867	21.0867	21.0867	442	18.7646
CJJD.US	China Jo	20190614	1.09	1.11	1.05	1.08	146543	1.08	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20190614	4.44	4.7	4.175	4.7	81484	4.7	up	up	correct
CLAR.US	Clarus Corporation	20190614	13.5466	13.6065	13.3072	13.5267	74237	13.3153	down	up	incorrect
CLBK.US	Columbia Financial Inc	20190614	14.7	14.71	14.5046	14.51	194382	14.51	down	up	incorrect
CLBS.US	Caladrius Biosciences Inc	20190614	2.85	2.91	2.675	2.7861	137052	2.7861	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20190614	2.51	2.55	2.45	2.48	63761	2.48	down	down	correct
CLFD.US	Clearfield Inc	20190614	13.64	13.77	13.23	13.33	5539	13.33	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20190614	0.966	1.0451	0.92	1.02	73855	1.02	up	up	correct
CLLS.US	Cellectis S.A	20190614	15.2	15.3	14.85	14.89	127650	14.89	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190614	4.075	4.18	4.01	4.17	113268	4.17	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20190614	2.57	2.65	2.56	2.62	808129	2.62	up	up	correct
CLPS.US	CLPS Incorporation	20190614	5.84	6.15	5.57	5.57	10029	5.57	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20190614	2.13	2.22	2.13	2.21	129321	2.21	up	up	correct
CLRO.US	ClearOne Inc	20190614	2.19	2.25	2.19	2.24	19286	2.24	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20190614	1.05	1.08	1.0262	1.04	259515	1.04	down	down	correct
CLSK.US	CleanSpark Inc	20190614	1.9	2.06	1.87	2	17886	20	up	up	correct
CLSN.US	Celsion Corporation	20190614	1.8	1.84	1.73	1.81	76754	1.81	up	up	correct
CLVS.US	Clovis Oncology Inc	20190614	13.29	13.375	12.75	12.95	1299588	12.95	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20190614	1.484	1.596	1.44	1.584	135017	1.0226	up	up	correct
CLXT.US	Calyxt Inc	20190614	12.99	13.305	12.705	12.9	48480	12.9	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20190614	39	39.19	38.35	38.7	126662	38.0989	down	down	correct
CMCSA.US	Comcast Corporation	20190614	41.97	42.495	41.695	42.31	20943660	40.2623	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20190614	20.8	20.9	20.55	20.85	3058	46.1898	up	up	correct
CME.US	CME Group Inc	20190614	197.35	197.81	195.66	197.1	1147580	181.4607	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190614	18.27	18.3	17.83	17.89	1317300	17.89	down	down	correct
CMII.US	CM Life Sciences II Inc	20190614	0.034	0.034	0.034	0.034	0	0.034
CMLS.US	Cumulus Media Inc	20190614	17.68	17.82	17.225	17.38	68017	17.38	down	up	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190614	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190614	75.04	75.36	68	68	213	68	down	down	correct
CMPR.US	Cimpress plc	20190614	99.66	102.235	99.66	101.02	162925	101.02	up	down	incorrect
CMRX.US	Chimerix Inc	20190614	3.52	3.59	3.48	3.51	219673	3.51	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20190614	27.08	27.3	26.725	26.91	122510	25.7199	down	down	correct
CNBKA.US	Century Bancorp Inc	20190614	85.637	85.9	85.39	85.39	5551	83.9491	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20190614	11.03	11.16	10.69	10.76	136768	10.76	down	up	incorrect
CNDT.US	Conduent Incorporated	20190614	9.11	9.12	8.89	9.04	1990452	9.04	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20190614	1.33	1.38	1.31	1.38	40055	1.38	up	up	correct
CNFR.US	Conifer Holdings Inc	20190614	3.825	3.9861	3.825	3.85	997	3.85	up	down	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190614	21.5	21.5	21.01	21.35	5475	17.5606	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20190614	21.72	21.96	21.52	21.82	55415	20.8639	up	down	incorrect
CNRLX.US	CNRLX	20190614	10.24	10.24	10.24	10.24	0	10.24
CNROX.US	CNROX	20190614	10.46	10.46	10.46	10.46	0	8.3804
CNSL.US	Consolidated Communications Holdings Inc	20190614	4.49	4.54	4.365	4.46	883583	4.46	down	down	correct
CNTY.US	Century Casinos Inc	20190614	9.16	9.313	8.99	9.01	71941	9.01	down	down	correct
CNXN.US	PC Connection Inc	20190614	33.83	34.96	33.451	34.13	50127	33.0363	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190614	2.55	2.55	2.24	2.38	10997	2.38	down	down	correct
CODA.US	Coda Octopus Group Inc	20190614	14.1	15.4	13.6	14.77	952219	14.77	up	up	correct
CODX.US	Co	20190614	0.8	0.8284	0.791	0.8096	32681	0.8096	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20190614	28.1	28.1	28	28	1000	25.3931	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20190614	2.74	2.8	2.41	2.43	75166	9.72	down	down	correct
COHR.US	Coherent Inc	20190614	121.4	121.4	117.09	119	168181	119	down	down	correct
COHU.US	Cohu Inc	20190614	16.36	16.43	15.65	15.69	236064	15.5257	down	down	correct
COKE.US	Coca	20190614	314.9	318.1228	303.5755	306.98	57304	304.2576	down	up	incorrect
COLB.US	Columbia Banking System Inc	20190614	35.23	35.465	34.75	35.29	153529	32.2871	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20190614	12.13	12.33	12.02	12.05	197173	12.05	down	down	correct
COLM.US	Columbia Sportswear Company	20190614	96.86	98.85	96.44	98.72	191881	96.9241	up	up	correct
COMM.US	CommScope Holding Company Inc	20190614	15.8	16.11	15.34	15.9	5004167	15.1444	up	up	correct
COMS.US	COMSovereign Holding Corp	20190614	0.69	0.84	0.69	0.8	1782	2.4	up	up	correct
CONE.US	CyrusOne Inc	20190614	58.36	59.03	58.0111	58.91	912129	54.683	up	up	correct
CONN.US	Conn's Inc	20190614	17.82	18	17.3	17.68	408763	17.68	down	down	correct
COOP.US	Mr. Cooper Group Inc	20190614	7.35	7.47	7.15	7.16	498950	7.16	down	down	correct
CORE.US	Core	20190614	39.11	39.34	37.91	37.93	149675	36.6545	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190614	10.4	10.44	10.3	10.36	375747	10.36	down	down	correct
COST.US	Costco Wholesale Corporation	20190614	260	261.2	258.91	260.15	1288089	248.3809	up	down	incorrect
COUP.US	Coupa Software Incorporated	20190614	121.23	123.97	119.375	120.7	804009	120.7	down	down	correct
COWN.US	Cowen Inc	20190614	16.59	16.64	16.45	16.57	87972	16.2175	down	up	incorrect
COWNL.US	Cowen Group Inc	20190614	25.5991	25.5991	25.5991	25.5991	336	21.352
CPIX.US	Cumberland Pharmaceuticals Inc	20190614	6.05	6.29	6.05	6.25	21157	6.25	up	down	incorrect
CPLP.US	Capital Product Partners L.P	20190614	10.43	10.51	10.34	10.49	119808	8.6838	up	up	correct
CPRT.US	Copart Inc	20190614	74.78	74.95	73.71	73.81	1394399	73.81	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190614	3.87	3.91	3.78	3.8	1279828	3.8	down	down	correct
CPSH.US	CPS Technologies Corporation	20190614	1.1101	1.16	1.07	1.07	10374	1.07	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20190614	26.59	26.9	26.46	26.46	71175	25.9378	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20190614	3.56	3.59	3.48	3.58	24056	3.58	up	up	correct
CPTAG.US	Capitala Finance Corp	20190614	24.97	25.07	24.97	25.07	1778	21.498	up	up	correct
CPTAL.US	Capitala Finance Corp	20190614	25.27	25.3334	25.27	25.3334	1260	21.5974	up	up	correct
CRAI.US	CRA International Inc	20190614	37.79	37.79	37.3	37.47	24249	35.8637	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190614	7.07	7.11	6.83	6.85	416995	6.85	down	down	correct
CRDF.US	Cardiff Oncology Inc	20190614	2.72	2.72	2.59	2.62	40530	2.62	down	down	correct
CRDFX.US	CRDFX	20190614	24.85	24.85	24.85	24.85	0	21.4011
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190614	24.85	24.85	24.85	24.85	0	21.0453
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190614	5.1	5.2	5.09	5.17	32020	5.17	up	up	correct
CRDLX.US	CRDLX	20190614	24.85	24.85	24.85	24.85	0	21.7662
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190614	24.85	24.85	24.85	24.85	0	21.3961
CREDX.US	CREDX	20190614	10.11	10.11	10.11	10.11	0	9.6664
CREG.US	China Recycling Energy Corporation	20190614	0.415	0.4338	0.4001	0.4114	12084	4.1144	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190614	10.4129	10.4616	10.3252	10.4227	81261	10.4227	up	up	correct
CREX.US	Creative Realities Inc	20190614	2.1183	2.15	2.0805	2.15	3733	2.15	up	up	correct
CRIS.US	Curis Inc	20190614	1.43	1.57	1.43	1.46	130739	1.46	up	up	correct
CRMD.US	CorMedix Inc	20190614	7.41	7.41	7.04	7.15	208955	7.15	down	down	correct
CRMT.US	America's Car	20190614	88.9	89.47	88	88.07	52918	88.07	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20190614	2.85	2.8631	2.8	2.82	430774	2.82	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190614	21.28	22.38	21.28	21.59	48086	21.59	up	up	correct
CRON.US	Cronos Group Inc	20190614	16.16	16.2	15.36	15.44	5706018	15.44	down	up	incorrect
CROX.US	Crocs Inc	20190614	18.4	19.17	18.4	18.79	1860391	18.79	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20190614	44.31	44.34	42.86	43.27	351109	43.27	down	down	correct
CRTO.US	Criteo S.A	20190614	18.39	18.61	18.17	18.58	482991	18.58	up	up	correct
CRTX.US	Cortexyme Inc	20190614	31.92	31.92	29.98	31.41	32081	31.41	down	down	correct
CRUS.US	Cirrus Logic Inc	20190614	41.14	41.14	39.72	39.86	492239	39.86	down	down	correct
CRVL.US	CorVel Corporation	20190614	82.79	83.38	81.27	81.66	81875	81.66	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190614	3.59	3.6327	3.28	3.38	125462	3.38	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20190614	69.78	70.79	63.0201	64.16	6264212	64.16	down	up	incorrect
CRWS.US	Crown Crafts Inc	20190614	4.75	4.75	4.43	4.46	49834	3.6453	down	down	correct
CSBR.US	Champions Oncology Inc	20190614	8.71	9.1064	8.61	8.66	15162	8.66	down	down	correct
CSCO.US	Cisco Systems Inc	20190614	55.99	56.015	54.66	54.75	22530449	50.7194	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20190614	2.89	3.0849	2.89	2.9689	208510	2.9689	up	up	correct
CSGP.US	CoStar Group Inc	20190614	549.42	550.66	545.83	549.66	149760	54.966	up	up	correct
CSGS.US	CSG Systems International Inc	20190614	47.31	47.73	47.005	47.21	111994	44.8809	down	down	correct
CSII.US	Cardiovascular Systems Inc	20190614	40	40.38	39.66	39.85	171973	39.85	down	down	correct
CSIQ.US	Canadian Solar Inc	20190614	21.53	21.85	21.25	21.61	482335	21.61	up	up	correct
CSPI.US	CSP Inc	20190614	15	15.5	14.1058	15.07	3397	14.5697	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190614	12.45	12.4711	12.36	12.43	152952	10.2323	down	up	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190614	7.22	7.63	7.22	7.35	8623	7.2437	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190614	25.15	25.15	24.95	24.9659	35427	19.581	down	up	incorrect
CSTE.US	Caesarstone Ltd	20190614	14.38	14.55	14.26	14.29	86153	13.6968	down	up	incorrect
CSTR.US	Capstar Financial Holdings Inc	20190614	16	16.02	15.91	15.97	50639	15.4156	down	down	correct
CSWC.US	Capital Southwest Corporation	20190614	21.58	21.86	21.58	21.72	64953	15.7077	up	up	correct
CSWI.US	CSW Industrials Inc	20190614	68.75	69.1	67.49	67.65	57024	66.5915	down	down	correct
CSX.US	CSX Corporation	20190614	77.69	77.94	76.76	77.17	2798942	24.9262	down	down	correct
CTAS.US	Cintas Corporation	20190614	236.14	237.45	235.15	236.37	336137	229.5919	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20190614	40.29	40.78	40.29	40.55	16672	36.6879	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20190614	4.2	4.23	4.09	4.1	15002	4.1	down	down	correct
CTHR.US	Charles & Colvard Ltd	20190614	1.5	1.56	1.499	1.54	463984	1.54	up	down	incorrect
CTIB.US	Yunhong CTI Ltd	20190614	3.15	3.26	3.15	3.23	666	3.23	up	up	correct
CTIC.US	CTI BioPharma Corp	20190614	0.8662	0.929	0.86	0.9173	191465	0.9173	up	up	correct
CTLP.US	Cantaloupe Inc	20190614	7.89	7.9373	7.59	7.72	573034	7.72	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20190614	10.19	10.54	10.04	10.4	300960	10.4	up	up	correct
CTRE.US	CareTrust REIT Inc	20190614	24.33	24.59	24.26	24.36	595596	21.5702	up	up	correct
CTRM.US	Castor Maritime Inc	20190614	4.56	4.75	4.45	4.464	9755	44.64	down	down	correct
CTRN.US	Citi Trends Inc	20190614	14.98	15.19	14.81	14.88	67998	14.6937	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20190614	62	62.22	61.02	61.64	5452017	59.667	down	down	correct
CTSO.US	Cytosorbents Corporation	20190614	5.9	6.1	5.84	6.06	158983	6.06	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20190614	1.14	1.14	1.0401	1.06	63965	1.06	down	up	incorrect
CTXS.US	Citrix Systems Inc	20190614	96.37	97.04	96	96.79	1213777	93.7523	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190614	6.6667	6.6667	6.6667	6.6667	72	4.1665
CUE.US	Cue Biopharma Inc	20190614	8.47	8.47	7.95	8	67170	8	down	down	correct
CUTR.US	Cutera Inc	20190614	17.76	17.99	17.53	17.9	78383	17.9	up	up	correct
CVBF.US	CVB Financial Corp	20190614	21.28	21.39	21.08	21.24	331534	19.4085	down	down	correct
CVCO.US	Cavco Industries Inc	20190614	154.65	156.57	152.65	155.9	79231	155.9	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190614	19.76	19.89	19.71	19.71	10376	18.5171	down	up	incorrect
CVET.US	Covetrus Inc	20190614	25.27	25.45	24.88	25.01	682263	25.01	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190614	7.01	7.05	6.86	7.01	220879	7.01
CVGW.US	Calavo Growers Inc	20190614	96.28	97.63	96.2	96.91	84775	91.6001	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190614	15.67	15.6832	15.17	15.32	110217	15.32	down	down	correct
CVLT.US	Commvault Systems Inc	20190614	48.08	48.18	47.66	47.68	269945	47.68	down	up	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20190614	21.25	21.31	20.91	21.08	22698	18.5797	down	down	correct
CVV.US	CVD Equipment Corporation	20190614	3.7	3.7199	3.65	3.7111	5203	3.7111	up	up	correct
CWBC.US	Community West Bancshares	20190614	9.815	9.8347	9.7882	9.8347	2012	9.2867	up	up	correct
CWBR.US	CohBar Inc	20190614	1.72	1.77	1.58	1.67	245147	1.67	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20190614	13.79	13.97	13.59	13.65	34170	12.809	down	down	correct
CWST.US	Casella Waste Systems Inc	20190614	38.55	39.49	38.55	39.34	169425	39.34	up	down	incorrect
CXDC.US	China XD Plastics Company Limited	20190614	2.1	2.14	2.06	2.14	9751	2.14	up	up	correct
CXDO.US	Crexendo Inc	20190614	3.25	3.25	3.25	3.25	2800	3.25
CYAD.US	Celyad Oncology SA	20190614	19	19	18.75	18.76	2710	18.76	down	down	correct
CYAN.US	Cyanotech Corporation	20190614	3.09	3.09	3.09	3.09	236	3.09
CYBE.US	CyberOptics Corporation	20190614	16.09	16.4	15.725	16.24	34390	16.24	up	up	correct
CYBR.US	CyberArk Software Ltd	20190614	132.51	133.19	129.91	130.3	447972	130.3	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190614	0.54	0.55	0.53	0.5301	3048	10.602	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20190614	9.475	10.205	9.35	9.78	246205	9.78	up	up	correct
CYRN.US	Cyren Ltd	20190614	1.77	1.78	1.7614	1.78	6353	1.78	up	up	correct
CYRX.US	Cryoport Inc	20190614	17.86	18.33	17.81	18.15	228256	18.15	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190614	0.45	0.48	0.45	0.48	100	48	up	up	correct
CYTK.US	Cytokinetics Incorporated	20190614	9.84	10.04	9.52	9.54	284857	9.54	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20190614	2.97	3.0499	2.81	2.84	219751	2.84	down	down	correct
CZNC.US	Citizens & Northern Corporation	20190614	25.9	25.96	25.67	25.71	10894	22.7226	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20190614	51.89	52.47	51.63	51.7	655575	51.7	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190614	11.02	11.02	10.54	10.96	536	10.5468	down	down	correct
DAKT.US	Daktronics Inc	20190614	6.2	6.36	6.18	6.27	165908	6.1218	up	down	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20190614	3.77	3.77	3.74	3.74	2389	12.3438	down	up	incorrect
DARE.US	Daré Bioscience Inc	20190614	0.87	0.9	0.8614	0.9	64464	0.9	up	up	correct
DBVT.US	DBV Technologies S.A	20190614	8.29	8.29	7.99	8.03	309202	8.03	down	down	correct
DBX.US	Dropbox Inc	20190614	23.69	24	23.22	23.46	4540220	23.46	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190614	18.49	18.63	18.24	18.37	91194	15.7124	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190614	23.07	23.15	21.41	21.44	192596	21.44	down	down	correct
DCTH.US	Delcath Systems Inc	20190614	0.1027	0.145	0.1027	0.1237	170102	86.59	up	down	incorrect
DENN.US	Denny's Corporation	20190614	20.65	20.95	20.55	20.8	323671	20.8	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190614	3.2	3.25	2.45	2.83	299145	2.83	down	down	correct
DGICA.US	Donegal Group Inc	20190614	14.8137	14.9	14.6	14.65	14492	13.2099	down	up	incorrect
DGII.US	Digi International Inc	20190614	12	12.47	11.83	11.83	177408	11.83	down	down	correct
DGLY.US	Digital Ally Inc	20190614	2.66	3.25	2.63	2.74	761704	2.74	up	up	correct
DHC.US	Diversified Healthcare Trust	20190614	8.47	8.47	8	8.02	2468773	7.4966	down	down	correct
DHCNI.US	DHCNI	20190614	21.45	21.48	21.06	21.19	19300	18.0315	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20190614	24.07	24.07	23.45	23.45	51947	21.9421	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20190614	137.31	140.1	137.31	137.73	16202	117.5062	up	up	correct
DIOD.US	Diodes Incorporated	20190614	33	33.18	32.4514	33.07	163905	33.07	up	down	incorrect
DISCA.US	Discovery Inc	20190614	29.35	29.41	28.89	29.02	5004691	29.02	down	down	correct
DISCK.US	Discovery Inc	20190614	27.14	27.29	26.82	26.84	4180885	26.84	down	down	correct
DISH.US	DISH Network Corporation	20190614	37.82	38.13	37.235	37.54	2351491	37.54	down	up	incorrect
DJCO.US	Daily Journal Corporation	20190614	220.57	220.57	220.57	220.57	279	220.57
DLHC.US	DLH Holdings Corp	20190614	4.88	4.88	4.6604	4.71	23062	4.71	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20190614	1.11	1.2195	1.06	1.06	4918	5.3	down	down	correct
DLTH.US	Duluth Holdings Inc	20190614	14.74	14.88	13.32	13.37	1313164	13.37	down	down	correct
DLTR.US	Dollar Tree Inc	20190614	108.98	111.12	108.93	110.31	3320795	110.31	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190614	3.05	3.2	2.8287	3.08	102842	3.08	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20190614	18.45	18.5	18.06	18.4	34651	14.1972	down	down	correct
DMRC.US	Digimarc Corporation	20190614	50.64	51.0999	50.09	50.59	106219	50.59	down	down	correct
DMTK.US	DermTech Inc	20190614	10.29	10.29	10.24	10.24	3000	20.48	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20190614	19.13	19.22	18.71	18.71	264545	18.71	down	down	correct
DOCU.US	DocuSign Inc	20190614	47.81	51	47.8	50.78	4208811	50.78	up	up	correct
DOGZ.US	Dogness (International) Corporation	20190614	2.68	2.7	2.64	2.7	12721	2.7	up	up	correct
DOMO.US	Domo Inc	20190614	29.15	29.17	28.3	28.71	322315	28.71	down	down	correct
DOOO.US	BRP Inc	20190614	34.03	34.49	33.95	34.31	11929	33.945	up	up	correct
DORM.US	Dorman Products Inc	20190614	85.51	86.58	84.9	86.25	112388	86.25	up	up	correct
DOX.US	Amdocs Limited	20190614	60.83	61.4	60.71	61.29	462366	58.3772	up	up	correct
DRIO.US	DarioHealth Corp	20190614	0.4504	0.4748	0.44	0.45	66570	9	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190614	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190614	15	15.25	14.75	14.76	334582	14.76	down	down	correct
DRRX.US	DURECT Corporation	20190614	0.54	0.545	0.5111	0.522	347838	0.522	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20190614	6.15	6.15	6.15	6.15	135	6.15
DSGX.US	The Descartes Systems Group Inc	20190614	38.3	38.3	37.79	37.98	104121	37.98	down	down	correct
DSKE.US	Daseke Inc	20190614	4.16	4.22	4.05	4.13	159340	4.13	down	up	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190614	0.18	0.1803	0.171	0.18	79186	0.18
DSPG.US	DSP Group Inc	20190614	13.95	14.01	13.71	13.98	86180	13.98	up	up	correct
DSWL.US	Deswell Industries Inc	20190614	2.93	2.97	2.92	2.97	1779	2.5222	up	up	correct
DTEA.US	DAVIDsTEA Inc	20190614	1.32	1.35	1.3	1.3	91704	1.3	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20190614	12.62	13.25	12.55	12.97	268915	12.97	up	up	correct
DTSS.US	Datasea Inc	20190614	1.82	1.87	1.48	1.48	1076	1.48	down	up	incorrect
DTST.US	Data Storage Corporation	20190614	0.161	0.1805	0.161	0.1805	400	0.1805	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20190614	11.2	12.6	10.99	11.9	4519	11.9	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20190614	3.81	3.93	3.8	3.81	1320193	3.81
DVCR.US	Diversicare Healthcare Services Inc	20190614	2.87	2.87	2.4	2.58	3992	2.58	down	down	correct
DWSN.US	Dawson Geophysical Company	20190614	2.1	2.1073	2.02	2.06	66881	2.06	down	down	correct
DXCM.US	DexCom Inc	20190614	146.32	148.48	145.13	148.04	1282164	148.04	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190614	1.86	1.95	1.65	1.705	158451	1.705	down	down	correct
DXPE.US	DXP Enterprises Inc	20190614	34.69	34.69	33.82	33.83	35608	33.83	down	up	incorrect
DXYN.US	The Dixie Group Inc	20190614	0.57	0.6299	0.57	0.6299	41891	0.6299	up	up	correct
DYAI.US	Dyadic International Inc	20190614	5.95	5.95	5.7253	5.9	27259	5.9	down	down	correct
DYNT.US	Dynatronics Corporation	20190614	1.32	1.41	1.3	1.37	5485	1.37	up	up	correct
DZSI.US	DZS Inc	20190614	13.02	13.17	12.8707	12.97	22120	12.97	down	down	correct
EA.US	Electronic Arts Inc	20190614	93.56	93.79	90.46	92.73	3297391	92.1486	down	down	correct
EAST.US	Eastside Distilling Inc	20190614	4.51	4.6272	4.25	4.48	61621	4.48	down	up	incorrect
EBAY.US	eBay Inc	20190614	39.14	39.32	38.86	38.91	7550088	37.6575	down	up	incorrect
EBAYL.US	eBay Inc. NT 56	20190614	26.39	26.41	26.35	26.4	39361	23.8643	up	up	correct
EBIX.US	Ebix Inc	20190614	53.1	53.705	52.65	53.35	140629	51.9503	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190614	15.92	16.35	15.92	16.3	1333	15.4829	up	up	correct
EBSB.US	Meridian Bancorp Inc	20190614	17.78	17.88	17.7	17.82	74772	16.9084	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190614	28.7004	28.94	28.49	28.54	6863	26.818	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190614	20.8	20.91	20.26	20.53	244902	20.53	down	down	correct
ECOL.US	US Ecology Inc	20190614	61.02	61.64	60.66	60.76	32023	60.208	down	up	incorrect
ECOR.US	electroCore Inc	20190614	2.17	2.178	1.95	1.96	243070	1.96	down	down	correct
ECPG.US	Encore Capital Group Inc	20190614	36.54	36.62	35.4	35.64	158631	35.64	down	down	correct
EDAP.US	EDAP TMS S.A	20190614	2.609	2.7236	2.58	2.6	129565	2.6	down	down	correct
EDIT.US	Editas Medicine Inc	20190614	22.5	22.76	21.7	21.73	531952	21.73	down	down	correct
EDRY.US	EuroDry Ltd	20190614	7.25	7.627	7.05	7.15	4526	7.15	down	down	correct
EDSA.US	Edesa Biotech Inc	20190614	4.12	4.486	3.96	3.97	88666	3.97	down	down	correct
EDUC.US	Educational Development Corporation	20190614	7.4685	7.54	7.4685	7.5204	3505	6.9661	up	up	correct
EEFT.US	Euronet Worldwide Inc	20190614	160.27	161.34	158.16	158.83	326405	158.83	down	down	correct
EFOI.US	Energy Focus Inc	20190614	0.44	0.45	0.422	0.43	130156	2.15	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20190614	40.86	41.19	40.53	40.91	69852	39.0109	up	up	correct
EGAN.US	eGain Corporation	20190614	8.09	8.28	8.04	8.23	100272	8.23	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20190614	55.41	55.645	54.74	55.24	78133	52.3097	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20190614	4.81	4.85	4.67	4.69	160671	31.1873	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190614	51.53	52.33	51.07	51.99	106086	51.99	up	up	correct
EHTH.US	eHealth Inc	20190614	73.43	74.35	71.45	74.09	240530	74.09	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190614	10.17	10.3	10.05	10.13	134260	10.13	down	down	correct
EIOMX.US	EIOMX	20190614	10.44	10.44	10.44	10.44	0	10.1827
EKSO.US	Ekso Bionics Holdings Inc	20190614	1.33	1.35	1.28	1.31	14478	19.65	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190614	1.29	1.36	1.05	1.05	30112	18.9	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190614	9.89	9.89	9.1501	9.77	32801	9.77	down	down	correct
ELSE.US	Electro	20190614	3.43	3.43	3.43	3.43	6	3.43
ELTK.US	Eltek Ltd	20190614	5.04	5.18	4.294	4.3	386068	4.3	down	down	correct
EMCF.US	Emclaire Financial Corp	20190614	32.05	32.25	31.15	31.2	2987	27.9156	down	down	correct
EMKR.US	EMCORE Corporation	20190614	3.53	3.53	3.46	3.47	234226	3.47	down	up	incorrect
EML.US	The Eastern Company	20190614	26.05	26.4	25.6	26.3	6056	25.1106	up	up	correct
ENDP.US	Endo International plc	20190614	4.49	4.55	4.02	4.05	4219530	4.05	down	down	correct
ENG.US	ENGlobal Corporation	20190614	0.97	0.9704	0.8801	0.9	47441	0.9	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20190614	15.35	16.2	14.45	16.1984	17630	16.1984	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190614	5.82	5.9031	5.2	5.28	51378	5.28	down	down	correct
ENPH.US	Enphase Energy Inc	20190614	17.41	17.48	17	17.33	2648122	17.33	down	down	correct
ENSG.US	The Ensign Group Inc	20190614	55.8729	56.7027	55.3531	56.5927	191229	52.4651	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190614	98.88	101.27	85.42	85.81	721038	85.81	down	down	correct
ENTG.US	Entegris Inc	20190614	36.98	37.2	36.03	36.79	1203763	36.3764	down	up	incorrect
ENTX.US	Entera Bio Ltd	20190614	3.72	3.87	3.6701	3.87	13402	3.87	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190614	0.2946	0.348	0.291	0.325	62212	32.5	up	up	correct
EOLS.US	Evolus Inc	20190614	13.85	14.1	13.15	13.79	694116	13.79	down	up	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20190614	45.78	46.29	45.1	45.14	169075	45.14	down	down	correct
EPIX.US	ESSA Pharma Inc	20190614	2.13	2.28	2.1	2.28	2830	2.28	up	up	correct
EPSN.US	Epsilon Energy Ltd	20190614	4.24	4.24	4.24	4.24	404	4.24
EPZM.US	Epizyme Inc	20190614	11.97	12.16	11.52	11.63	669357	11.63	down	up	incorrect
EQ.US	Equillium Inc	20190614	5.9	6.07	5.87	6	31893	6	up	up	correct
EQBK.US	Equity Bancshares Inc	20190614	25.4	25.98	25.125	25.78	76477	25.72	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20190614	507.3	512.935	505.51	509.92	318578	490.2102	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190614	9.47	9.48	9.39	9.46	4574423	9.1216	down	down	correct
ERIE.US	Erie Indemnity Company	20190614	245	248.69	243.13	247.23	134018	233.3811	up	up	correct
ERII.US	Energy Recovery Inc	20190614	9.98	9.99	9.78	9.81	109812	9.81	down	down	correct
ESBK.US	Elmira Savings Bank	20190614	16.34	16.5	16.2635	16.5	3155	14.5917	up	up	correct
ESCA.US	Escalade Incorporated	20190614	11.08	11.2	10.93	11.09	8481	10.0995	up	up	correct
ESEA.US	Euroseas Ltd	20190614	0.625	0.625	0.5914	0.5943	11982	4.7544	down	down	correct
ESGR.US	Enstar Group Limited	20190614	172.16	175.41	172.16	174.15	43994	174.15	up	up	correct
ESGRO.US	Enstar Group Limited	20190614	25.656	25.6899	25.61	25.67	10257	21.8161	up	up	correct
ESGRP.US	Enstar Group Limited	20190614	26.12	26.13	26	26.13	9986	22.3119	up	up	correct
ESLT.US	Elbit Systems Ltd	20190614	154.18	155.21	153.96	154.56	16225	149.9145	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190614	50.11	50.19	49.1	49.17	345892	49.17	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20190614	24.7	25	24.35	24.65	5049	24.65	down	down	correct
ESSA.US	ESSA Bancorp Inc	20190614	15.6	15.66	15.6	15.6	4633	14.4898
ESTA.US	Establishment Labs Holdings Inc	20190614	22.09	22.84	21.7	22.14	29424	22.14	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20190614	7.6179	7.96	7.6179	7.73	14077	7.1893	up	up	correct
ET.US	PE	20190614	24.62	24.7	24.524	24.68	236502	20.7473	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20190614	8	8.05	7.75	7.75	29386	7.75	down	down	correct
ETSY.US	Etsy Inc	20190614	70.12	70.19	67.45	67.8	1858497	67.8	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190614	6.13	6.29	6.0803	6.27	8219	6.27	up	down	incorrect
EVBG.US	Everbridge Inc	20190614	85	86.5252	84.44	86.08	329760	86.08	up	up	correct
EVER.US	EverQuote Inc	20190614	12.75	12.75	12	12.4	127800	12.4	down	down	correct
EVFM.US	Evofem Biosciences Inc	20190614	6.48	6.7	6.25	6.35	96405	6.35	down	down	correct
EVGN.US	Evogene Ltd	20190614	1.52	1.52	1.5	1.5	2226	1.5	down	down	correct
EVLO.US	Evelo Biosciences Inc	20190614	6.91	7.4	6.66	7.02	26367	7.02	up	up	correct
EVOK.US	Evoke Pharma Inc	20190614	0.62	0.6478	0.6101	0.64	56387	0.64	up	up	correct
EVOL.US	Evolving Systems Inc	20190614	0.855	0.888	0.855	0.8858	17948	0.8858	up	down	incorrect
EVOP.US	EVO Payments Inc	20190614	29.96	30.84	29.56	29.66	142855	29.66	down	down	correct
EWBC.US	East West Bancorp Inc	20190614	43.77	44.34	43.5	44.25	909248	41.7	up	up	correct
EXAS.US	Exact Sciences Corporation	20190614	112.24	112.8	109.45	109.78	1040451	109.78	down	down	correct
EXC.US	Exelon Corporation	20190614	50.18	50.95	50.07	50.8	4110794	46.5627	up	down	incorrect
EXEL.US	Exelixis Inc	20190614	19.87	19.925	19.67	19.7	1970428	19.7	down	down	correct
EXLS.US	ExlService Holdings Inc	20190614	62	62	61.2	61.25	41408	61.25	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20190614	74.54	74.67	73.3	73.97	728620	71.8833	down	down	correct
EXPE.US	Expedia Group Inc	20190614	125.79	127.84	124.92	126.81	1632481	125.5639	up	up	correct
EXPI.US	eXp World Holdings Inc	20190614	10.75	10.86	10.285	10.37	143165	5.1762	down	down	correct
EXPO.US	Exponent Inc	20190614	58.01	58.78	57.44	57.92	85449	56.6434	down	down	correct
EXTR.US	Extreme Networks Inc	20190614	5.92	5.92	5.56	5.58	1049405	5.58	down	down	correct
EYE.US	National Vision Holdings Inc	20190614	30.25	30.48	29.5	30.04	833790	30.04	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190614	0.2443	0.247	0.2323	0.235	18367	3.525	down	down	correct
EYEN.US	Eyenovia Inc	20190614	5.345	5.345	4.85	5	56635	5	down	down	correct
EYES.US	Second Sight Medical Products Inc	20190614	0.7294	0.732	0.7	0.7082	8367	5.6656	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190614	0.18	0.18	0.17	0.17	1756	1.36	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190614	1.66	1.7	1.52	1.53	243853	15.3	down	down	correct
EZPW.US	EZCORP Inc	20190614	9.4	9.45	9.25	9.27	161328	9.27	down	down	correct
FAMI.US	Farmmi Inc	20190614	1.87	1.96	1.85	1.8501	9552	1.8501	down	down	correct
FANG.US	Diamondback Energy Inc	20190614	100.43	101.32	98.22	98.95	1092957	93.1348	down	down	correct
FANH.US	Fanhua Inc	20190614	31.17	31.54	30.54	31.38	373913	27.1883	up	up	correct
FARM.US	Farmer Bros. Co	20190614	18.86	18.86	17.92	18.54	79606	18.54	down	down	correct
FARO.US	FARO Technologies Inc	20190614	46.82	47.38	46.51	47.02	53061	47.02	up	up	correct
FAST.US	Fastenal Company	20190614	32.67	32.68	31.13	31.65	3531864	29.5911	down	down	correct
FAT.US	FAT Brands Inc	20190614	4.0404	4.16	4	4.15	12703	3.9604	up	up	correct
FATE.US	Fate Therapeutics Inc	20190614	17.63	18.31	17.37	17.83	986934	17.83	up	up	correct
FB.US	Meta Platforms Inc.	20190614	180.51	181.8398	180	181.33	16773689	181.33	up	up	correct
FBIO.US	Fortress Biotech Inc	20190614	1.78	1.79	1.65	1.69	242192	1.69	down	down	correct
FBIOP.US	Fortress Biotech Inc	20190614	21	21.1	20.7887	20.9	3410	15.7568	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20190614	23.28	23.5	23.11	23.11	7679	21.4013	down	down	correct
FBMS.US	The First Bancshares Inc	20190614	29.81	30	28.815	29.99	31973	28.8696	up	up	correct
FBNC.US	First Bancorp	20190614	36.29	36.38	36.09	36.19	85128	34.2283	down	down	correct
FBRX.US	Forte Biosciences Inc	20190614	6.18	6.2	5.667	5.79	14533	86.85	down	down	correct
FCAP.US	First Capital Inc	20190614	47.81	48.08	47.58	47.93	3794	45.7525	up	up	correct
FCBC.US	First Community Bankshares Inc	20190614	33.44	33.8	33.25	33.65	10741	30.54	up	up	correct
FCCO.US	First Community Corporation	20190614	17.84	18.42	17.76	18.42	27709	17.2188	up	up	correct
FCCY.US	1st Constitution Bancorp	20190614	18.84	19.115	18.81	18.81	7050	17.8461	down	down	correct
FCEL.US	FuelCell Energy Inc	20190614	0.445	0.445	0.35	0.36	4079017	0.36	down	down	correct
FCFS.US	FirstCash Inc	20190614	98.46	99.49	97.14	98.96	150800	95.3403	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20190614	429.83	437.35	425.75	434.95	76640	431.4913	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190614	6.55	6.6	6.55	6.59	83500	4.6655	up	up	correct
FCREX.US	FCREX	20190614	13.02	13.02	13.02	13.02	0	11.1445
FCRIX.US	FCRIX	20190614	13.06	13.06	13.06	13.06	0	11.1002
FDBC.US	Fidelity D & D Bancorp Inc	20190614	60.56	61.81	60.035	61.2	2385	57.9072	up	up	correct
FDUS.US	Fidus Investment Corporation	20190614	15.93	15.95	15.83	15.92	59624	12.2551	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20190614	25.58	25.625	25.5	25.625	10400	22.0787	up	up	correct
FEIM.US	Frequency Electronics Inc	20190614	11.51	11.87	11.5	11.87	8079	11.87	up	up	correct
FELE.US	Franklin Electric Co. Inc	20190614	46.26	46.47	45.37	45.97	99857	44.8234	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190614	3.74	4.2028	3.71	4	166957	4	up	up	correct
FEYE.US	Mandiant Inc	20190614	14.54	14.6	14.31	14.42	1639667	14.42	down	up	incorrect
FFBC.US	First Financial Bancorp	20190614	22.77	22.77	22.45	22.58	223752	20.1208	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190614	1.97	2	1.79	1.88	19661	1.88	down	down	correct
FFIC.US	Flushing Financial Corporation	20190614	21.06	21.44	20.8856	21	30611	18.6777	down	down	correct
FFIN.US	First Financial Bankshares Inc	20190614	29.5	29.78	29.26	29.63	326642	28.5667	up	up	correct
FFIV.US	F5 Networks Inc	20190614	140.45	142.33	135.13	136.93	1187544	136.93	down	down	correct
FFNW.US	First Financial Northwest Inc	20190614	15.01	15.03	14.78	14.78	8108	13.642	down	down	correct
FFWM.US	First Foundation Inc	20190614	13.3	13.38	13.24	13.31	105760	12.785	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20190614	20.7783	20.7783	20.64	20.64	2209	15.4295	down	down	correct
FGEN.US	FibroGen Inc	20190614	40.96	41.63	40.56	40.68	652316	40.68	down	down	correct
FGF.US	FG Financial Group Inc	20190614	5.6775	5.83	5.6775	5.83	2731	5.83	up	up	correct
FGFPP.US	FG Financial Group Inc	20190614	24.934	24.95	24.51	24.51	3000	20.0702	down	down	correct
FHB.US	First Hawaiian Inc	20190614	25.77	25.77	25.4	25.65	417701	22.9763	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20190614	38.79	38.89	38.38	38.69	148648	34.5994	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20190614	178	178	178	178	0	178
FISI.US	Financial Institutions Inc	20190614	27.42	27.68	27.055	27.54	26130	24.7908	up	up	correct
FISV.US	Fiserv Inc	20190614	88.7	89.34	88.35	89.2	1806939	89.2	up	up	correct
FITB.US	Fifth Third Bancorp	20190614	27.23	27.48	26.97	27.39	5843756	24.7909	up	up	correct
FITBI.US	Fifth Third Bancorp	20190614	28.12	28.29	28	28.29	18015	24.3367	up	up	correct
FIVE.US	Five Below Inc	20190614	131.82	132.88	131.235	131.82	751029	131.82
FIVN.US	Five9 Inc	20190614	50.45	50.63	49.865	50.4	529153	50.4	down	down	correct
FIXX.US	Homology Medicines Inc	20190614	18.3	18.6	17.975	18.55	132122	18.55	up	up	correct
FIZZ.US	National Beverage Corp	20190614	45.4	45.76	43.79	44.59	660220	19.7244	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20190614	2.5	2.5	2.5	2.5	3597	2.5
FLDM.US	Fluidigm Corporation	20190614	12.2	12.57	12.05	12.25	792365	12.25	up	down	incorrect
FLEX.US	Flex Ltd	20190614	9.31	9.345	9.01	9.04	7101708	9.04	down	down	correct
FLGT.US	Fulgent Genetics Inc	20190614	5.62	6.14	5.52	6.0724	4120	6.0724	up	up	correct
FLIC.US	The First of Long Island Corporation	20190614	21.5	21.6	20.94	21.44	76610	19.4738	down	down	correct
FLL.US	Full House Resorts Inc	20190614	2.06	2.06	2.02	2.02	15370	2.02	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190614	7.12	7.53	7.055	7.49	131115	5.9755	up	down	incorrect
FLNT.US	Fluent Inc	20190614	5.46	5.5	5.31	5.45	406827	5.45	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20190614	1.04	1.09	1.04	1.09	3943	10.9	up	up	correct
FLWS.US	1	20190614	19.81	20.14	19.67	19.78	305482	19.78	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20190614	11.22	11.28	10.85	10.89	343648	10.89	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20190614	17.52	17.84	17.22	17.22	9992	16.0087	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190614	28	28.3	27.775	28.04	7519	26.1571	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190614	33.67	34.04	33.65	33.99	20317	31.9973	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20190614	20.55	20.71	20.4	20.57	297382	18.7464	up	up	correct
FMNB.US	Farmers National Banc Corp	20190614	14.1	14.18	13.94	14.08	22112	13.0424	down	down	correct
FNCB.US	FNCB Bancorp Inc	20190614	7.6	7.68	7.56	7.68	40068	7.0826	up	down	incorrect
FNHC.US	FedNat Holding Company	20190614	13.55	13.81	13.48	13.59	24920	12.9382	up	up	correct
FNKO.US	Funko Inc	20190614	21.77	22.28	21.63	21.73	303435	21.73	down	up	incorrect
FNLC.US	The First Bancorp Inc	20190614	25.39	25.84	25.33	25.34	4473	22.5	down	down	correct
FNWB.US	First Northwest Bancorp	20190614	16.12	16.3	16.12	16.21	6965	15.6567	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190614	43.3	43.5	43.3	43.5	500	40.1289	up	down	incorrect
FOCS.US	Focus Financial Partners Inc	20190614	27.84	28.1	27.52	27.75	105196	27.75	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20190614	11.61	11.64	11.35	11.35	1807327	11.35	down	up	incorrect
FONR.US	FONAR Corporation	20190614	21.11	21.7	20.8	21.19	47194	21.19	up	up	correct
FORD.US	Forward Industries Inc	20190614	1.14	1.18	1.1215	1.15	8226	1.15	up	up	correct
FORM.US	FormFactor Inc	20190614	14.96	15	14.47	14.51	388435	14.51	down	down	correct
FORR.US	Forrester Research Inc	20190614	46.04	46.19	45.47	45.47	29198	45.47	down	up	incorrect
FOSL.US	Fossil Group Inc	20190614	10.69	10.69	10.2	10.2	698593	10.2	down	down	correct
FOX.US	Fox Corporation	20190614	34.99	35.16	34.56	34.96	2414743	33.7418	down	down	correct
FOXA.US	Fox Corporation	20190614	35.24	35.5	34.93	35.24	4362353	34.0461
FOXF.US	Fox Factory Holding Corp	20190614	73.35	74.25	72.5	72.84	144803	72.84	down	down	correct
FPAY.US	FlexShopper Inc	20190614	0.97	1	0.9401	0.995	121368	0.995	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20190614	38.8	38.8	38.515	38.75	13182	35.0651	down	down	correct
FRBA.US	First Bank	20190614	11.615	11.78	11.43	11.74	27167	11.3715	up	down	incorrect
FRBK.US	Republic First Bancorp Inc	20190614	4.97	5.12	4.91	5	79361	5	up	down	incorrect
FREE.US	Whole Earth Brands Inc	20190614	9.73	9.73	9.7084	9.71	17701	9.71	down	down	correct
FRG.US	Franchise Group Inc	20190614	9.95	10	9.9	9.95	6400	8.8895
FRGI.US	Fiesta Restaurant Group Inc	20190614	14.31	14.53	14.11	14.12	94784	14.12	down	down	correct
FRHC.US	Freedom Holding Corp	20190614	9.84	9.9	9.76	9.76	11668	9.76	down	up	incorrect
FRME.US	First Merchants Corporation	20190614	35.75	35.91	35.39	35.71	292815	33.1446	down	down	correct
FROPX.US	FROPX	20190614	19.84	19.84	19.84	19.84	0	15.2364
FRPH.US	FRP Holdings Inc	20190614	46.74	47.58	46.73	47.28	9790	47.28	up	down	incorrect
FRPT.US	Freshpet Inc	20190614	46.46	47.81	46.25	47.62	313378	47.62	up	up	correct
FRST.US	Primis Financial Corp	20190614	14.34	14.45	14.295	14.39	51717	13.3179	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190614	0.82	0.82	0.697	0.81	45893	0.81	down	down	correct
FRTA.US	Forterra Inc	20190614	4.93	4.93	4.61	4.77	93001	4.77	down	down	correct
FSBW.US	FS Bancorp Inc	20190614	49.37	50.15	48.8986	49.63	9357	23.8287	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190614	59.79	60.675	58.5	59.12	3208	19.0328	down	up	incorrect
FSLR.US	First Solar Inc	20190614	61.64	61.95	61.0059	61.24	702130	61.24	down	down	correct
FSTR.US	L.B. Foster Company	20190614	23.93	24.09	23.29	23.52	46090	23.52	down	down	correct
FSTX.US	F	20190614	4.8	4.8	4.5	4.59	54120	18.36	down	down	correct
FSV.US	FirstService Corporation	20190614	97.6128	97.6128	96.22	96.7	31055	95.3369	down	down	correct
FTDR.US	Frontdoor Inc	20190614	42.01	42.1	40.88	41.42	777447	41.42	down	down	correct
FTEK.US	Fuel Tech Inc	20190614	1.48	1.48	1.37	1.38	142079	1.38	down	down	correct
FTFT.US	Future FinTech Group Inc	20190614	1.19	1.19	1.15	1.15	17864	1.15	down	down	correct
FTNT.US	Fortinet Inc	20190614	76.53	77.13	75.69	75.71	1221455	75.71	down	up	incorrect
FULT.US	Fulton Financial Corporation	20190614	16.14	16.24	15.92	16.08	832145	14.4431	down	down	correct
FUNC.US	First United Corporation	20190614	19.06	19.165	18.83	19.08	17299	17.6153	up	up	correct
FUND.US	Sprott Focus Trust Inc	20190614	6.35	6.365	6.33	6.34	91497	5.14	down	down	correct
FUSB.US	First US Bancshares Inc	20190614	9.47	9.52	9.25	9.25	2411	8.9619	down	up	incorrect
FUTU.US	Futu Holdings Limited	20190614	9.64	9.71	9.41	9.55	137615	9.55	down	down	correct
FUV.US	Arcimoto Inc	20190614	2.87	2.94	2.75	2.75	26642	2.75	down	down	correct
FVCB.US	FVCBankcorp Inc	20190614	18.85	18.85	18.445	18.65	30043	18.65	down	down	correct
FVE.US	Five Star Senior Living Inc	20190614	0.56	0.5744	0.525	0.5744	18326	5.744	up	up	correct
FWBI.US	First Wave BioPharma Inc	20190614	1.78	1.8	1.4874	1.67	315856	1.67	down	down	correct
FWONA.US	Formula One Group	20190614	36.1	36.1	35.25	35.38	81451	35.38	down	down	correct
FWONK.US	Formula One Group	20190614	37.22	37.26	36.43	36.54	685388	36.54	down	down	correct
FWRD.US	Forward Air Corporation	20190614	59.69	60.18	58.76	59.35	117006	57.7405	down	down	correct
FXNC.US	First National Corporation	20190614	20.73	20.73	20.233	20.73	455	19.4985
GABC.US	German American Bancorp Inc	20190614	29.43	29.62	29.12	29.55	55432	27.909	up	up	correct
GAIA.US	Gaia Inc	20190614	7.275	7.64	7.14	7.29	34942	7.29	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20190614	11.71	11.83	11.68	11.7	157665	9.5462	down	down	correct
GALT.US	Galectin Therapeutics Inc	20190614	3.64	3.74	3.605	3.69	240836	3.69	up	up	correct
GASS.US	StealthGas Inc	20190614	3.3552	3.3552	3.26	3.28	12915	3.28	down	down	correct
GBCI.US	Glacier Bancorp Inc	20190614	39.98	40.12	39.49	39.9	184228	36.7182	down	down	correct
GBDC.US	Golub Capital BDC Inc	20190614	17.1905	17.3356	17.1905	17.2485	259640	14.0163	up	up	correct
GBLI.US	Global Indemnity Group LLC	20190614	31.06	32.0095	30.82	30.82	9310	27.7444	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190614	25.999	25.999	25.9	25.98	2972	21.4821	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20190614	55	57.74	51.3008	53.98	3009284	53.98	down	down	correct
GCBC.US	Greene County Bancorp Inc	20190614	30	30	29.32	29.32	2191	28.0328	down	down	correct
GCMG.US	GCM Grosvenor Inc	20190614	9.985	9.985	9.985	9.985	0	9.7065
GCREX.US	Griffin Institutional Access Real Estate	20190614	26.81	26.81	26.81	26.81	0	23.2032
GDEN.US	Golden Entertainment Inc	20190614	14.33	14.49	13.82	13.82	75879	13.82	down	down	correct
GDS.US	GDS Holdings Limited	20190614	33.51	33.6	32.2772	32.73	966383	32.73	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20190614	9.98	10.01	9.97	10	275640	10	up	up	correct
GECC.US	Great Elm Capital Corporation	20190614	8.88	8.9	8.79	8.8	30876	6.6774	down	up	incorrect
GEG.US	Great Elm Group Inc	20190614	3.6693	3.7395	3.49	3.56	519631	3.56	down	down	correct
GENC.US	Gencor Industries Inc	20190614	12.57	12.69	12.115	12.4	6305	12.4	down	up	incorrect
GENE.US	Genetic Technologies Limited	20190614	0.66	0.6699	0.65	0.66	11763	2.64
GEOS.US	Geospace Technologies Corporation	20190614	13.08	13.2	12.47	12.84	66027	12.84	down	down	correct
GERN.US	Geron Corporation	20190614	1.44	1.52	1.43	1.49	1472612	1.49	up	up	correct
GEVO.US	Gevo Inc	20190614	1.99	2.04	1.99	2	56831	2	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20190614	22.8	23.05	22.785	23.05	1946	21.3114	up	up	correct
GFN.US	General Finance Corporation	20190614	7.92	8.44	7.68	8.07	84439	8.07	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20190614	34.05	34.52	32.88	32.9	1491201	32.2934	down	up	incorrect
GH.US	Guardant Health Inc	20190614	89.92	90.96	87.12	88.82	334043	88.82	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20190614	9.9	10.14	9.3	9.57	767	9.57	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20190614	7.64	7.67	7.32	7.36	25567	7.36	down	up	incorrect
GIGM.US	GigaMedia Limited	20190614	2.52	2.58	2.52	2.56	11715	2.56	up	up	correct
GIII.US	G	20190614	25.36	25.96	25.05	25.7	866350	25.7	up	up	correct
GILD.US	Gilead Sciences Inc	20190614	66.91	66.98	66.2	66.36	5333804	60.0285	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20190614	8.458	8.5299	8.35	8.5	13307	7.336	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20190614	27.58	27.58	27.58	27.58	0	23.8695
GLAD.US	Gladstone Capital Corporation	20190614	9.4	9.43	9.37	9.42	130224	7.4951	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190614	1.62	1.62	1.62	1.62	0	1.4149
GLBS.US	Globus Maritime Limited	20190614	2.67	2.6957	2.5	2.5	106016	250	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20190614	10.68	10.75	10.54	10.54	1730	9.6799	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190614	10.62	10.66	10.36	10.38	495694	10.38	down	up	incorrect
GLG.US	TD Holdings Inc	20190614	0.4445	0.4885	0.4445	0.48	35445	0.48	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190614	6.169	6.3	6.06	6.13	35280	6.13	down	down	correct
GLNG.US	Golar LNG Limited	20190614	16.94	16.97	16.47	16.51	636197	16.51	down	down	correct
GLPG.US	Galapagos NV	20190614	122.61	123.15	120.85	121.18	72705	121.18	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20190614	39.7	39.9405	39.5201	39.78	609763	34.8035	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20190614	8.73	8.995	8.55	8.84	204917	8.84	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190614	27.46	27.46	27.46	27.46	0	23.7655
GLYC.US	GlycoMimetics Inc	20190614	11.32	11.455	11.15	11.19	110757	11.19	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20190614	0.64	0.64	0.55	0.5899	63	8.8485	down	down	correct
GMDA.US	Gamida Cell Ltd	20190614	7.1	7.2183	7.1	7.2	4023	7.2	up	down	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190614	27.24	27.24	27.24	27.24	0	23.5747
GNCA.US	Genocea Biosciences Inc	20190614	5.22	5.4	5.05	5.27	156133	5.27	up	up	correct
GNFT.US	Genfit SA	20190614	21.03	21.22	20.53	20.58	54680	20.58	down	down	correct
GNLN.US	Greenlane Holdings Inc	20190614	14.15	14.32	13.43	13.91	223888	13.91	down	down	correct
GNPX.US	Genprex Inc	20190614	1.4	1.4	1.35	1.3532	5964	1.3532	down	down	correct
GNSS.US	Genasys Inc	20190614	3.15	3.22	3.12	3.21	35403	3.21	up	up	correct
GNTX.US	Gentex Corporation	20190614	23.75	23.76	23.48	23.51	1036412	22.5583	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20190614	29.53	30.8	29.53	30.605	60116	25.8143	up	down	incorrect
GNUS.US	Genius Brands International Inc	20190614	1.65	1.7	1.65	1.7	2525	1.7	up	down	incorrect
GO.US	Grocery Outlet Holding Corp	20190614	22	22	22	22	0	22
GOEV.US	Canoo Inc	20190614	9.88	10.05	9.88	10.05	6719	10.05	up	up	correct
GOGL.US	Golden Ocean Group Limited	20190614	4.74	4.74	4.65	4.65	117028	3.7577	down	down	correct
GOGO.US	Gogo Inc	20190614	4.29	4.46	4.27	4.37	1225823	4.37	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20190614	21.34	21.47	21.26	21.3	74289	17.3991	down	down	correct
GOOG.US	Alphabet Inc	20190614	1086.42	1092.69	1080.172	1085.35	1111643	1085.35	down	down	correct
GOOGL.US	Alphabet Inc	20190614	1089.74	1094.76	1081.475	1086.3	1229304	1086.3	down	down	correct
GOSS.US	Gossamer Bio Inc	20190614	19.39	20.9697	19.39	20.26	349911	20.26	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20190614	0.825	0.825	0.65	0.74	0	29600	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20190614	0.4044	0.4303	0.4009	0.4149	14050	2.9043	up	up	correct
GPP.US	Green Plains Partners LP	20190614	13.89	13.89	13.71	13.75	8198	11.114	down	down	correct
GPRE.US	Green Plains Inc	20190614	12.12	12.21	11.9	12.02	486138	12.02	down	down	correct
GPRO.US	GoPro Inc	20190614	5.85	5.95	5.77	5.77	2292035	5.77	down	down	correct
GRBK.US	Green Brick Partners Inc	20190614	8.9	9.02	8.72	8.72	29971	8.72	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20190614	14	14	13.7391	13.913	1702	7.1918	down	down	correct
GRFS.US	Grifols S.A	20190614	19.34	19.4	19.14	19.27	917186	18.3618	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190614	27.85	27.85	27.85	27.85	0	24.1036
GRIN.US	Grindrod Shipping Holdings Ltd	20190614	4.7	4.78	4.7	4.78	3907	4.5443	up	up	correct
GRMN.US	Garmin Ltd	20190614	79.93	80.73	79.78	79.79	641680	75.3939	down	down	correct
GRNQ.US	Greenpro Capital Corp	20190614	1.05	1.1827	1.05	1.1827	506	1.1827	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190614	0.2	0.2353	0.2	0.2159	38600	6.9088	up	up	correct
GROW.US	U.S. Global Investors Inc	20190614	1.1441	1.18	1.1405	1.16	11111	1.1202	up	up	correct
GRPN.US	Groupon Inc	20190614	3.65	3.69	3.56	3.57	229545	71.4	down	down	correct
GRTS.US	Gritstone bio Inc	20190614	9.94	10.11	9.78	9.83	102773	9.83	down	down	correct
GRVY.US	Gravity Co. Ltd	20190614	62	63.38	58.01	62.25	87085	62.25	up	up	correct
GRWG.US	GrowGeneration Corp	20190614	3	3.05	2.95	3.02	52724	3.02	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190614	60	60.5	59.24	60	46826	54.7143
GSHD.US	Goosehead Insurance Inc	20190614	38.98	41.28	38.6021	40.94	128671	39.9526	up	up	correct
GSIT.US	GSI Technology Inc	20190614	8.1	8.2301	8	8	27355	8	down	down	correct
GSKY.US	GreenSky Inc	20190614	12.83	13.08	12.47	12.8	727978	12.8	down	down	correct
GSM.US	Ferroglobe PLC	20190614	1.58	1.6	1.51	1.52	267543	1.52	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190614	10	10.02	10	10.02	400	10.02	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20190614	0.17	0.17	0.1	0.16	11384	0.16	down	down	correct
GT.US	The Goodyear Tire & Rubber Company	20190614	14.91	14.95	14.67	14.83	2322824	14.3453	down	down	correct
GTBP.US	GT Biopharma Inc	20190614	0.29	0.29	0.26	0.286	8460	4.862	down	up	incorrect
GTHX.US	G1 Therapeutics Inc	20190614	19.12	19.42	18.54	18.58	205272	18.58	down	down	correct
GTIM.US	Good Times Restaurants Inc	20190614	1.83	2.02	1.83	2.01	17739	2.01	up	up	correct
GTX.US	Garrett Motion Inc	20190614	16.31	16.31	15.93	16	482403	16	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20190614	7.75	7.87	7.395	7.57	276692	7.57	down	up	incorrect
GURE.US	Gulf Resources Inc	20190614	1.02	1.03	1.01	1.02	3869	5.1
GVP.US	GSE Systems Inc	20190614	2.37	2.42	2.35	2.41	12304	2.41	up	up	correct
GWGH.US	GWG Holdings Inc	20190614	9.99	10.195	9.57	9.61	23902	9.61	down	down	correct
GWRS.US	Global Water Resources Inc	20190614	10.29	10.5575	10.23	10.47	18350	9.9257	up	down	incorrect
HA.US	Hawaiian Holdings Inc	20190614	26.96	27.29	26.62	26.67	347579	26.3256	down	down	correct
HAFC.US	Hanmi Financial Corporation	20190614	21.48	21.62	21.2825	21.48	65784	19.52
HAIN.US	The Hain Celestial Group Inc	20190614	21.1	21.365	20.85	21.17	680010	21.17	up	up	correct
HALL.US	Hallmark Financial Services Inc	20190614	13.19	13.26	13.08	13.24	84401	13.24	up	down	incorrect
HALO.US	Halozyme Therapeutics Inc	20190614	15.83	16	15.68	15.73	630301	15.73	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20190614	12.105	12.23	11.59	11.89	5538	11.89	down	down	correct
HAS.US	Hasbro Inc	20190614	107.13	107.71	106.87	107.46	556838	99.8208	up	up	correct
HAYN.US	Haynes International Inc	20190614	30.85	31.07	30.4	30.53	42851	28.2644	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20190614	13.31	13.41	13.095	13.36	6982868	11.8498	up	up	correct
HBCP.US	Home Bancorp Inc	20190614	36	36.45	35.86	35.88	7676	33.4636	down	down	correct
HBIO.US	Harvard Bioscience Inc	20190614	2.12	2.22	2	2.08	486292	2.08	down	down	correct
HBMD.US	Howard Bancorp Inc	20190614	13.805	14.1	13.79	14.07	5718	14.07	up	up	correct
HBNC.US	Horizon Bancorp Inc	20190614	15.92	15.97	15.75	15.92	42706	14.5912
HBP.US	Huttig Building Products Inc	20190614	2.64	2.65	2.6	2.6	1385	2.6	down	down	correct
HCCI.US	Heritage	20190614	25.48	26.19	25.373	25.89	31171	25.89	up	up	correct
HCKT.US	The Hackett Group Inc	20190614	17.21	17.54	17.08	17.29	305815	16.1737	up	up	correct
HCM.US	HUTCHMED (China) Limited	20190614	27.04	27.21	26	26.3	512090	26.3	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20190614	33.07	33.44	32.92	33.02	302611	30.356	down	down	correct
HDSN.US	Hudson Technologies Inc	20190614	1.34	1.38	1.11	1.12	476345	1.12	down	down	correct
HEAR.US	Turtle Beach Corporation	20190614	10.41	10.73	10.2	10.32	417348	10.32	down	down	correct
HEES.US	H&E Equipment Services Inc	20190614	27.61	27.64	26.98	27.28	139505	24.6661	down	down	correct
HELE.US	Helen of Troy Limited	20190614	136.84	137.83	135.39	136.74	135965	136.74	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190614	8.87	10.66	8.62	8.89	468535	8.89	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20190614	5.83	5.84	5.51	5.61	6205581	22.44	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190614	33.55	34.08	33.12	33.26	6718	15.7325	down	down	correct
HFFG.US	HF Foods Group Inc	20190614	20	22.5	19.24	22	23784	22	up	up	correct
HFWA.US	Heritage Financial Corporation	20190614	29.46	29.48	29.11	29.36	105700	26.8853	down	down	correct
HGBL.US	Heritage Global Inc	20190614	0.7	0.7	0.68	0.68	20215	0.68	down	down	correct
HGEN.US	Humanigen Inc	20190614	1.18	1.18	1.1	1.142	710	5.71	down	down	correct
HGSH.US	China HGS Real Estate Inc	20190614	0.88	0.93	0.8127	0.93	432	1.86	up	up	correct
HHR.US	HeadHunter Group PLC	20190614	16.7	16.97	16.567	16.93	44400	16.1108	up	up	correct
HIBB.US	Hibbett Inc	20190614	21.57	22.38	21.38	22.02	865981	21.8216	up	up	correct
HIFS.US	Hingham Institution for Savings	20190614	185.5	185.75	185.35	185.75	1810	180.7182	up	up	correct
HIHO.US	Highway Holdings Limited	20190614	2.68	2.82	2.68	2.75	1432	2.4298	up	up	correct
HIMX.US	Himax Technologies Inc	20190614	3.35	3.37	3.31	3.35	647197	3.2896
HITI.US	High Tide Inc. Common Shares	20190614	0.37	0.37	0.35	0.355	119125	0.355	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190614	0.37	0.385	0.367	0.3694	431792	0.3694	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190614	1.17	1.17	1.035	1.1	208062	27.5	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20190614	56.5	57	56.24	56.7	10880	56.7	up	up	correct
HLIT.US	Harmonic Inc	20190614	5.53	5.62	5.31	5.55	1073299	5.55	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20190614	52.39	53.47	52.29	53.38	150790	51.0944	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190614	5.28	5.36	5.23	5.25	539456	5.25	down	down	correct
HMNF.US	HMN Financial Inc	20190614	21.46	21.62	21.2	21.58	3175	21.58	up	up	correct
HMST.US	HomeStreet Inc	20190614	31.17	31.71	30.84	31.66	175157	30.2963	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190614	12.89	12.89	12.77	12.8	10571	12.8	down	down	correct
HNNA.US	Hennessy Advisors Inc	20190614	9.413	9.45	9.3	9.45	6210	8.1959	up	up	correct
HNRG.US	Hallador Energy Company	20190614	5.62	5.64	5.45	5.55	37112	5.3206	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20190614	20.6	20.8	19.1505	19.39	165661	18.1041	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190614	18.09	18.23	17.91	17.95	274781	17.4004	down	down	correct
HOLX.US	Hologic Inc	20190614	47.84	48.35	47.57	47.84	1042977	47.84
HON.US	Honeywell International Inc	20190614	172.94	173.51	171.1012	172.81	1627587	164.3966	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20190614	18.12	18.2825	17.94	18.08	44534	9.8651	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20190614	9.67	9.67	8.74	8.85	20941	8.85	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20190614	13.4	13.4	13.18	13.31	343602	11.7983	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20190614	7	7.0654	6.2919	6.55	28007	6.55	down	down	correct
HPK.US	HighPeak Energy Inc	20190614	10.15	10.15	10.15	10.15	75700	10.0375
HQI.US	HireQuest Inc	20190614	5.46	5.46	5.31	5.37	1100	5.235	down	down	correct
HQY.US	HealthEquity Inc	20190614	71.94	73	69.6	69.95	656020	69.95	down	down	correct
HROW.US	Harrow Health Inc	20190614	5.79	6.11	5.64	5.83	214239	5.83	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20190614	17.6	18.04	17.36	17.65	716441	17.65	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20190614	11.8	11.82	11.72	11.76	51393	9.2382	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20190614	2.95	3	2.9	2.92	161960	102.2	down	down	correct
HSIC.US	Henry Schein Inc	20190614	71.36	71.75	70.75	71.28	654482	71.28	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20190614	33.29	33.4	32.765	33.14	60187	31.4652	down	down	correct
HSKA.US	Heska Corporation	20190614	77.77	80.27	77.7	79.48	72728	79.48	up	up	correct
HSON.US	Hudson Global Inc	20190614	12.05	12.1299	12.05	12.1	4556	12.1	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20190614	18.5	18.51	18.235	18.31	5238978	17.3411	down	down	correct
HSTM.US	HealthStream Inc	20190614	26	26.24	25.49	25.52	66550	25.52	down	down	correct
HSTO.US	Histogen Inc	20190614	0.7615	0.7778	0.72	0.7698	12110	7.698	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190614	24.88	25.16	24.71	25.07	40624	24.2304	up	up	correct
HTBK.US	Heritage Commerce Corp	20190614	12.29	12.39	12.23	12.3	105863	10.7832	up	up	correct
HTBX.US	Heat Biologics Inc	20190614	0.73	0.77	0.7265	0.7457	13949	5.2199	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190614	2.19	2.28	2.12	2.15	10086	32.25	down	down	correct
HTHT.US	Huazhu Group Limited	20190614	31.25	31.55	31.04	31.4	966093	31.1344	up	down	incorrect
HTLD.US	Heartland Express Inc	20190614	19.09	19.25	18.88	19.08	350679	18.3206	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190614	43.58	44.01	43.2	43.82	78904	41.6798	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20190614	10.09	10.09	10	10	30000	10	down	down	correct
HUBG.US	Hub Group Inc	20190614	42	42.42	41.5	41.75	150392	41.75	down	down	correct
HUGE.US	FSD Pharma Inc	20190614	0.151	0.151	0.125	0.1372	468618	27.5772	down	down	correct
HURC.US	Hurco Companies Inc	20190614	36.5	36.5	35.63	35.82	7697	34.3622	down	down	correct
HURN.US	Huron Consulting Group Inc	20190614	51.17	51.97	51.05	51.4	78325	51.4	up	up	correct
HUSN.US	Hudson Capital Inc	20190614	1.44	1.44	1.2302	1.28	21887	6.4	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190614	1.7294	1.85	1.7294	1.8	19844	1.8	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20190614	24.2234	24.3621	23.8582	24.3158	18677	22.859	up	up	correct
HWC.US	Hancock Whitney Corporation	20190614	39.82	39.99	39.11	39.75	232852	36.6597	down	down	correct
HWKN.US	Hawkins Inc	20190614	39.8	40.33	39.44	40.2	28751	19.2262	up	up	correct
HX.US	Xiaobai Maimai Inc	20190614	2.47	2.5	2.36	2.41	45408	7.23	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20190614	10.09	10.1	10.06	10.1	31700	10.1	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20190614	10.15	10.16	10.15	10.16	15080	10.16	up	down	incorrect
HYRE.US	HyreCar Inc	20190614	4.54	4.6802	4.4	4.52	81188	4.52	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190614	23.55	23.68	22.77	22.81	1202249	22.81	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20190614	51.05	51.34	50.74	50.88	313616	50.88	down	down	correct
IBCP.US	Independent Bank Corporation	20190614	21.81	22.11	21.75	21.97	78630	19.7831	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20190614	54.55	55.18	53.62	55.11	432805	54.2521	up	up	correct
IBOC.US	International Bancshares Corporation	20190614	37.38	37.66	36.88	37.15	98834	34.1909	down	down	correct
IBTX.US	Independent Bank Group Inc	20190614	53.28	53.81	52.635	53.61	234827	50.869	up	up	correct
ICAD.US	iCAD Inc	20190614	6.03	6.23	6	6	254173	6	down	down	correct
ICBK.US	County Bancorp Inc	20190614	17.75	17.785	17.27	17.58	18258	17.0111	down	down	correct
ICCC.US	ImmuCell Corporation	20190614	6.7	6.7201	6.5	6.575	7416	6.575	down	down	correct
ICCH.US	ICC Holdings Inc	20190614	14.0001	14.0701	14.0001	14.0701	426	14.0701	up	up	correct
ICFI.US	ICF International Inc	20190614	74.05	75.22	74	75	78341	73.6954	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190614	22.11	22.13	21.71	21.83	154041	21.83	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20190614	3.8127	3.9	3.76	3.89	42820	3.89	up	up	correct
ICLR.US	ICON Public Limited Company	20190614	145.37	148	142.78	142.91	349212	142.91	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190614	7.36	7.7	7.05	7.12	82683	5.7279	down	up	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20190614	81.29	81.29	78.64	79.52	377094	79.52	down	down	correct
ICUI.US	ICU Medical Inc	20190614	238.18	242.68	237.89	241.71	140104	241.71	up	up	correct
IDCC.US	InterDigital Inc	20190614	64.79	64.87	63.93	63.95	227120	60.3068	down	down	correct
IDEX.US	Ideanomics Inc	20190614	1.8	1.9	1.77	1.9	337149	1.9	up	down	incorrect
IDN.US	Intellicheck Inc	20190614	4.95	5.37	4.77	5.28	133463	5.28	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20190614	2.99	2.995	2.83	2.84	136844	2.84	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20190614	267.12	268.85	266.06	267.74	284212	267.74	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20190614	10.62	10.93	9.85	10.82	42384	10.82	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190614	3.01	3.22	2.9	3.01	89150	3.01
IEP.US	Icahn Enterprises L.P	20190614	70.55	70.75	69.4	69.85	45633	48.864	down	down	correct
IESC.US	IES Holdings Inc	20190614	18.43	18.69	18.0354	18.34	47098	18.34	down	down	correct
IFMK.US	iFresh Inc	20190614	1	1.05	0.9805	1.0085	106759	1.0085	up	up	correct
IFRX.US	InflaRx N.V	20190614	3.31	3.33	3.13	3.15	1450921	3.15	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190614	10.21	10.21	10.17	10.18	1600	9.66	down	up	incorrect
IGICW.US	International General Insurance Holdings Ltd	20190614	0.35	0.38	0.34	0.35	305000	0.35
III.US	Information Services Group Inc	20190614	3.25	3.39	3.17	3.32	62224	3.2767	up	down	incorrect
IIIV.US	i3 Verticals Inc	20190614	24.34	25.04	24.18	24.77	216437	24.77	up	up	correct
IIN.US	IntriCon Corporation	20190614	22.59	23.55	22.49	22.5	227822	22.5	down	down	correct
IIVI.US	II	20190614	34.47	34.47	33.37	33.65	533324	33.65	down	up	incorrect
ILMN.US	Illumina Inc	20190614	341.3	344.36	340.43	344	741368	344	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190614	19.42	19.56	19.32	19.48	180800	17.0199	up	up	correct
IMAC.US	IMAC Holdings Inc	20190614	4.422	4.76	4.422	4.75	4193	4.75	up	down	incorrect
IMACW.US	IMAC Holdings Inc	20190614	0.71	0.9	0.71	0.89	624	0.89	up	up	correct
IMBI.US	iMedia Brands Inc	20190614	0.449	0.4499	0.427	0.4397	128047	4.397	down	down	correct
IMGN.US	ImmunoGen Inc	20190614	2.16	2.16	1.97	1.98	3535517	1.98	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20190614	31.81	32.02	31.66	31.77	36751	30.6056	down	down	correct
IMMP.US	Immutep Limited	20190614	1.82	1.82	1.75	1.75	31541	1.75	down	down	correct
IMMR.US	Immersion Corporation	20190614	7.26	7.31	7.19	7.27	192485	7.27	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190614	14.97	14.98	14.37	14.94	3640	13.0491	down	down	correct
IMRN.US	Immuron Limited	20190614	2.97	2.97	2.7501	2.8	65384	2.8	down	down	correct
IMRNW.US	Immuron Ltd	20190614	1.61	1.61	1.61	1.61	192	1.61
IMTE.US	Integrated Media Technology Limited	20190614	8.52	8.52	8.04	8.46	2328	8.46	down	down	correct
IMUX.US	Immunic Inc	20190614	9.34	9.95	9.04	9.52	53530	9.52	up	up	correct
IMV.US	IMV Inc	20190614	3.53	3.69	3.41	3.69	15531	3.69	up	up	correct
IMXI.US	International Money Express Inc	20190614	13.94	14.095	13.665	13.75	52235	13.75	down	up	incorrect
INBK.US	First Internet Bancorp	20190614	21.16	21.34	20.94	21.06	16230	20.4893	down	down	correct
INCY.US	Incyte Corporation	20190614	76.3	77.79	75.46	77.71	1250414	77.71	up	up	correct
INDB.US	Independent Bank Corp	20190614	71.57	72.18	71.175	71.82	76792	66.9064	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20190614	381.6	384.64	370.4	377.6	1096	377.6	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190614	38.18	38.35	37.98	38.35	7700	36.6585	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190614	1.59	1.61	1.5414	1.6	46583	1.6	up	up	correct
INFN.US	Infinera Corporation	20190614	3.25	3.25	3.095	3.14	1380747	3.14	down	down	correct
INGN.US	Inogen Inc	20190614	67.73	68.32	66.21	68	315011	68	up	up	correct
INMB.US	INmune Bio Inc	20190614	10.6885	10.7131	10.3425	10.42	6179	10.42	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20190614	2.53	2.53	2.405	2.41	558508	2.41	down	down	correct
INOD.US	Innodata Inc	20190614	0.9861	0.9979	0.98	0.98	3240	0.98	down	down	correct
INOV.US	Inovalon Holdings Inc	20190614	14.25	14.31	14.09	14.09	116859	14.09	down	down	correct
INPX.US	Inpixon	20190614	0.644	0.65	0.6202	0.6357	2419	28.6065	down	down	correct
INSE.US	Inspired Entertainment Inc	20190614	8.57	8.65	8.16	8.65	26836	8.65	up	up	correct
INSG.US	Inseego Corp	20190614	4.56	4.65	4.5274	4.53	681206	4.53	down	up	incorrect
INSM.US	Insmed Incorporated	20190614	24.62	24.73	23.49	23.8	691145	23.8	down	down	correct
INTC.US	Intel Corporation	20190614	45.83	46.42	45.5459	46.19	15381077	43.3984	up	down	incorrect
INTG.US	The InterGroup Corporation	20190614	31.4923	31.5	31.4193	31.4193	854	31.4193	down	down	correct
INTU.US	Intuit Inc	20190614	256.37	257.34	253.95	254.13	1234221	250.3328	down	up	incorrect
INVA.US	Innoviva Inc	20190614	14.28	14.36	14.085	14.11	415079	14.11	down	down	correct
INVE.US	Identiv Inc	20190614	4.96	5.039	4.83	4.84	32004	4.84	down	down	correct
INVO.US	INVO Bioscience Inc	20190614	0.38	0.38	0.3649	0.3784	39	12.1088	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20190614	1.33	1.33	1.33	1.33	1000	1.33
IONS.US	Ionis Pharmaceuticals Inc	20190614	63.7	63.87	62.05	62.09	902546	62.09	down	down	correct
IOSP.US	Innospec Inc	20190614	85.5	86.26	84.58	85.65	107094	82.9586	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190614	19.33	19.55	18.78	19.1	956966	19.1	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190614	0.5201	0.525	0.51	0.51	8000	0.51	down	down	correct
IPAR.US	Inter Parfums Inc	20190614	67.04	67.22	66.18	66.84	75228	64.691	down	down	correct
IPDN.US	Professional Diversity Network Inc	20190614	1.64	1.64	1.64	1.64	440	1.64
IPGP.US	IPG Photonics Corporation	20190614	135.93	135.93	130.31	131.94	439528	131.94	down	up	incorrect
IPLDP.US	Interstate Power and Light Company	20190614	25.3	25.34	25.23	25.24	4600	22.2901	down	down	correct
IPWR.US	Ideal Power Inc	20190614	0.3381	0.3384	0.32	0.325	6292	3.25	down	down	correct
IQ.US	iQIYI Inc	20190614	18.08	18.1689	17.6395	17.89	5843439	17.89	down	down	correct
IRBT.US	iRobot Corporation	20190614	90	90	88.18	88.5	348315	88.5	down	down	correct
IRDM.US	Iridium Communications Inc	20190614	23.38	23.38	22.86	22.95	634614	22.95	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190614	66	67.4	66	67.4	3004	67.4	up	up	correct
IRIX.US	IRIDEX Corporation	20190614	5.05	5.3962	5.05	5.12	1725	5.12	up	up	correct
IRMD.US	IRadimed Corporation	20190614	20.6	20.6	19.83	20.01	45802	20.01	down	down	correct
IROQ.US	IF Bancorp Inc	20190614	20.65	20.95	20.65	20.95	3678	20.112	up	up	correct
IRTC.US	iRhythm Technologies Inc	20190614	78.09	79.6	77.415	78.66	303114	78.66	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190614	10.96	11	10.36	10.37	733012	10.37	down	down	correct
ISBC.US	Investors Bancorp Inc	20190614	10.63	10.71	10.5	10.6	1416805	9.4722	down	down	correct
ISEE.US	IVERIC bio Inc	20190614	1.33	1.33	1.29	1.29	27493	1.29	down	down	correct
ISIG.US	Insignia Systems Inc	20190614	0.96	1.04	0.96	1.04	728	7.28	up	up	correct
ISRG.US	Intuitive Surgical Inc	20190614	502.48	505	491	496.54	641668	165.5133	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20190614	4.2738	4.299	4.1	4.15	39304	3.5688	down	up	incorrect
ISTR.US	Investar Holding Corporation	20190614	23.46	23.56	23.35	23.5	17303	22.6754	up	up	correct
ISUN.US	iSun Inc	20190614	11.2492	11.3	10.4755	10.4889	700	10.4889	down	down	correct
ITCI.US	Intra	20190614	12.74	13.5396	12.5	12.51	431823	12.51	down	down	correct
ITI.US	Iteris Inc	20190614	5.16	5.315	4.85	4.92	1827854	4.92	down	up	incorrect
ITIC.US	Investors Title Company	20190614	156.7	161	156.7	161	1121	126.6644	up	up	correct
ITRI.US	Itron Inc	20190614	59.75	59.9	58.63	59.61	280609	59.61	down	down	correct
ITRM.US	Iterum Therapeutics plc	20190614	6.44	7.38	6.44	7.38	4799	7.38	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20190614	31.47	31.84	31.07	31.55	85724	29.1254	up	up	correct
IVAC.US	Intevac Inc	20190614	4.78	4.8065	4.71	4.71	29734	4.71	down	down	correct
IZEA.US	IZEA Worldwide Inc	20190614	0.5102	0.5102	0.48	0.4819	434962	0.4819	down	down	correct
JACK.US	Jack in the Box Inc	20190614	85.71	86.34	84.87	85.52	304519	82.0195	down	down	correct
JAGX.US	Jaguar Health Inc	20190614	6.86	6.88	6.07	6.2	375674	18.6	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190614	0.68	0.68	0.67	0.6702	866	6.702	down	down	correct
JAN.US	JanOne Inc	20190614	4.66	4.74	4.51	4.52	26213	4.52	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190614	130.21	130.88	128.94	130.43	510998	130.43	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190614	90.07	91.21	88.73	90.85	1082952	88.953	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20190614	19.41	19.5975	19.22	19.35	3803521	19.35	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20190614	80.4	80.4	78.36	79.4	36783	70.9906	down	down	correct
JCS.US	Communications Systems Inc	20190614	3.02	3.08	2.66	3.01	5681	1.7475	down	up	incorrect
JCTCF.US	Jewett	20190614	8.3479	8.38	7.78	8.38	3967	8.38	up	up	correct
JD.US	JD.com Inc	20190614	27.11	27.12	26.64	27.05	9140221	27.05	down	down	correct
JFIN.US	Jiayin Group Inc	20190614	11.63	13.72	11.34	13	137906	13	up	up	correct
JG.US	Aurora Mobile Limited	20190614	4.72	5.41	4.7003	5.3	432011	5.3	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190614	164.7	165.06	163.67	164.11	61149	157.9502	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20190614	137.85	138.48	137.44	137.81	199974	134.0435	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190614	4.6	4.67	4.4	4.43	98814	4.43	down	down	correct
JOBS.US	51job Inc	20190614	71.4	71.9	70.77	70.77	102702	70.77	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20190614	79.05	80.3856	78.18	79.36	64852	77.6554	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190614	0.85	0.95	0.85	0.8956	105468	8.956	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20190614	6.96	6.98	6.946	6.96	1359	6.4074
JRVR.US	James River Group Holdings Ltd	20190614	46.48	46.81	46.35	46.42	189464	42.9531	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190614	21.25	21.25	21.07	21.23	8310	18.3989	down	down	correct
JVA.US	Coffee Holding Co. Inc	20190614	4.37	4.4263	4.19	4.22	20532	4.22	down	down	correct
JYNT.US	The Joint Corp	20190614	16.06	16.29	15.81	15.94	100235	15.94	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20190614	5	5.23	4.89	5.11	449632	5.11	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20190614	93.97	94.475	91.92	92.21	93876	86.16	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20190614	19.76	20.23	19.55	19.9	140735	19.9	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190614	0.168	0.168	0.168	0.168	0	0.168
KBAL.US	Kimball International Inc	20190614	16.74	16.93	16.42	16.55	64729	15.3135	down	down	correct
KBSF.US	KBS Fashion Group Limited	20190614	2.6033	2.67	2.4191	2.49	13772	2.49	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190614	1.7	1.76	1.64	1.68	3135183	1.68	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20190614	9.15	9.45	8.75	8.95	48945	8.95	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20190614	28.61	28.82	28.48	28.63	1759388	27.159	up	down	incorrect
KE.US	Kimball Electronics Inc	20190614	15.48	15.48	14.97	15.02	50773	15.02	down	up	incorrect
KELYA.US	Kelly Services Inc	20190614	25.4	25.84	25.19	25.26	231140	24.8752	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20190614	21.89	22.25	21.89	22.25	4041	21.9773	up	up	correct
KERN.US	Akerna Corp	20190614	10.24	10.5	10.19	10.5	12226	10.5	up	up	correct
KERNW.US	Akerna Corp	20190614	1.05	1.1	1.05	1.1	12057	1.1	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20190614	7.4632	7.4632	7.4632	7.4632	125	6.4554
KFRC.US	Kforce Inc	20190614	36.42	36.675	36	36.41	91923	34.6687	down	down	correct
KHC.US	The Kraft Heinz Company	20190614	30.49	30.53	29.98	30.31	11839699	26.8097	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190614	40.7	41.155	40.16	40.16	55642	40.16	down	down	correct
KINS.US	Kingstone Companies Inc	20190614	9.04	9.36	8.97	9.24	82666	8.6143	up	up	correct
KIRK.US	Kirkland's Inc	20190614	2.5	2.53	2.27	2.42	636308	2.42	down	down	correct
KLAC.US	KLA Corporation	20190614	108.86	110.395	107.69	109.7	1190961	105.4131	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20190614	13.7289	14.685	13.7289	14.26	23313	14.26	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20190614	21.12	21.4	20.75	21.35	358991	20.3804	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190614	20.47	20.9894	18.6	19.09	181019	95.45	down	down	correct
KMDA.US	Kamada Ltd	20190614	5.49	5.5	5.44	5.48	10209	5.48	down	down	correct
KMPH.US	KemPharm Inc	20190614	1.5	1.59	1.5	1.59	5960	25.44	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20190614	4.43	4.5695	4.41	4.47	104302	4.47	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190614	14.32	14.35	13.325	13.68	87945	13.68	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20190614	89.52	91.25	89.25	89.25	71737	88.7467	down	down	correct
KOD.US	Kodiak Sciences Inc	20190614	11.78	12	11.43	11.97	149267	11.97	up	up	correct
KOPN.US	Kopin Corporation	20190614	1.16	1.17	1.11	1.15	242500	1.15	down	down	correct
KOR.US	Corvus Gold Inc	20190614	1.62	1.62	1.526	1.5341	23775	1.5341	down	down	correct
KOSS.US	Koss Corporation	20190614	2.04	2.1	2.04	2.1	1243	2.1	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190614	3.66	3.705	3.48	3.525	18367	3.525	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190614	5.75	5.93	5.57	5.71	990981	5.71	down	down	correct
KRMD.US	Repro Med Systems Inc	20190614	2.13	2.22	2.1	2.2	89266	2.2	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20190614	28.7	30	28.195	28.39	3933940	28.39	down	down	correct
KRNY.US	Kearny Financial Corp	20190614	13.47	13.55	13.415	13.46	218712	12.4768	down	down	correct
KRYS.US	Krystal Biotech Inc	20190614	31.6471	31.6471	22.02	27.2	361887	27.2	down	down	correct
KSPN.US	Kaspien Holdings Inc	20190614	0.3089	0.34	0.3089	0.32	5485	6.4	up	down	incorrect
KTCC.US	Key Tronic Corporation	20190614	5.1	5.1	5.07	5.08	4600	5.08	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190614	21.84	22.22	21.595	21.69	1073244	21.69	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20190614	1.8	1.8	1.66	1.75	190990	1.75	down	down	correct
KURA.US	Kura Oncology Inc	20190614	19.39	20.25	18.12	18.62	1272520	18.62	down	down	correct
KVHI.US	KVH Industries Inc	20190614	9.78	10.1119	9.71	9.88	27140	9.88	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20190614	2.03	2.23	2	2.198	29788	2.198	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20190614	2.73	2.73	2.73	2.73	41	2.73
KZR.US	Kezar Life Sciences Inc	20190614	9.8	9.83	8.84	8.93	95135	8.93	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20190614	12.05	12.07	11.83	11.97	11230	11.97	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190614	79.7	80.33	79.05	79.85	292835	72.3822	up	up	correct
LANC.US	Lancaster Colony Corporation	20190614	150.23	150.99	149.08	150.19	75840	143.757	down	down	correct
LAND.US	Gladstone Land Corporation	20190614	12.43	12.5	12.25	12.25	77936	11.2062	down	down	correct
LARK.US	Landmark Bancorp Inc	20190614	21.3197	21.3197	21.2699	21.2699	1339	17.7397	down	down	correct
LASR.US	nLIGHT Inc	20190614	18.41	18.595	18.24	18.49	161096	18.49	up	up	correct
LAUR.US	Laureate Education Inc	20190614	15.93	16.12	15.75	15.88	1080540	8.9297	down	down	correct
LAWS.US	Lawson Products Inc	20190614	35.22	35.5	34.27	35.37	28575	35.37	up	up	correct
LAZR.US	Luminar Technologies Inc	20190614	10	10	9.95	9.99	2416410	9.99	down	down	correct
LAZY.US	Lazydays Holdings Inc	20190614	4.86	5.25	4.86	5.25	15136	5.25	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190614	15.73	15.88	15.5401	15.79	71398	14.4331	up	up	correct
LBC.US	Luther Burbank Corporation	20190614	10.29	10.62	10.29	10.59	37860	9.9519	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20190614	99.62	100.37	99.09	100.05	80377	100.05	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20190614	100.39	101.52	99.37	100.59	267350	100.59	up	up	correct
LBTYA.US	Liberty Global plc	20190614	26.38	26.91	26.18	26.71	1359863	26.71	up	up	correct
LBTYK.US	Liberty Global plc	20190614	25.62	26.14	25.46	25.92	1590930	25.92	up	up	correct
LCNB.US	LCNB Corp	20190614	16.95	17	16.87	16.95	38945	15.1817
LCRDX.US	LCRDX	20190614	10.07	10.07	10.07	10.07	0	8.6501
LCUT.US	Lifetime Brands Inc	20190614	9.42	9.42	9.07	9.21	11109	8.8414	down	down	correct
LE.US	Lands' End Inc	20190614	12.09	12.34	11.9577	12.24	109393	12.24	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20190614	77.44	77.92	76.155	77.63	329319	73.754	up	up	correct
LEDS.US	SemiLEDs Corporation	20190614	3	3.1	2.92	3.05	14266	3.05	up	up	correct
LEE.US	Lee Enterprises Incorporated	20190614	2.26	2.28	2.22	2.25	137595	22.5	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20190614	13.02	13.07	12.9	12.97	11241	12.97	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190614	10.21	10.21	10.21	10.21	0	34.1549
LEVL.US	Level One Bancorp Inc	20190614	24	24.18	23.615	23.78	4431	23.2421	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20190614	0.8	0.88	0.8	0.8684	729	26.052	up	down	incorrect
LFMD.US	LifeMD Inc	20190614	0.6475	0.6475	0.6005	0.6005	1240	0.6005	down	down	correct
LFUS.US	Littelfuse Inc	20190614	173.63	174.25	167.1	167.46	187884	163.6156	down	up	incorrect
LFVN.US	LifeVantage Corporation	20190614	11.82	12.22	11.64	12.03	79853	12.03	up	up	correct
LGIH.US	LGI Homes Inc	20190614	70.91	73.65	70.91	73.1	255740	73.1	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190614	113.81	113.81	107.155	107.41	398576	107.41	down	down	correct
LGO.US	Largo Resources Ltd	20190614	1.477	1.5	1.41	1.4807	224209	14.807	up	up	correct
LHCG.US	LHC Group Inc	20190614	116.71	117.08	114.34	114.64	169936	114.64	down	down	correct
LIFE.US	aTyr Pharma Inc	20190614	0.4	0.42	0.37	0.3799	2066700	5.3186	down	up	incorrect
LILA.US	Liberty Latin America Ltd	20190614	18.28	18.36	18.08	18.08	153611	17.0405	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190614	18.37	18.495	18.22	18.23	231144	17.1657	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190614	2.6	2.745	2.26	2.64	39833	2.64	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190614	16.87	18.03	16.75	17.73	883244	17.73	up	up	correct
LIQT.US	LiqTech International Inc	20190614	9.06	9.17	8.8424	9.02	51567	9.02	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20190614	46.15	46.5199	45.37	46.13	758443	46.13	down	down	correct
LIVE.US	Live Ventures Incorporated	20190614	7.15	7.4973	7.11	7.35	9038	7.35	up	down	incorrect
LIVN.US	LivaNova PLC	20190614	72.35	72.57	71.67	71.93	245929	71.93	down	down	correct
LIVX.US	LiveXLive Media Inc	20190614	3.71	3.71	3.463	3.61	28162	3.61	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190614	1	1	1	1	961	6
LJPC.US	La Jolla Pharmaceutical Company	20190614	9.75	10.27	9.54	9.71	1068756	9.71	down	down	correct
LKCO.US	Luokung Technology Corp	20190614	6.16	6.17	5.88	5.89	6126	5.89	down	down	correct
LKFN.US	Lakeland Financial Corporation	20190614	46.16	46.49	45.77	46.2	52709	43.3632	up	up	correct
LKQ.US	LKQ Corporation	20190614	26.33	26.385	25.985	26.24	1096651	26.126	down	down	correct
LLL.US	JX Luxventure Ltd	20190614	2.6033	2.67	2.4191	2.49	13772	2.49	down	down	correct
LLNW.US	Limelight Networks Inc	20190614	2.81	2.83	2.74	2.77	512504	2.77	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20190614	26.53	26.92	26.0125	26.06	69114	25.3782	down	down	correct
LMB.US	Limbach Holdings Inc	20190614	8.88	8.88	8.27	8.6	49655	8.6	down	down	correct
LMFA.US	LM Funding America Inc	20190614	1.27	1.28	1.21	1.249	55071	6.245	down	down	correct
LMNL.US	Liminal BioSciences Inc	20190614	0.0208	0.0208	0.0208	0.0208	8	20.8
LMNR.US	Limoneira Company	20190614	20	20.2	19.9005	20	68481	19.0081
LMRK.US	Landmark Infrastructure Partners LP	20190614	16.03	16.19	15.9467	16.01	53704	13.3509	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190614	24.83	25.4	24.83	25.4	1462	21.3416	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190614	25.18	25.18	25.16	25.17	3634	20.6374	down	up	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20190614	25.59	25.63	25.46	25.5177	7358	20.8026	down	up	incorrect
LMST.US	Limestone Bancorp Inc	20190614	15.1	15.1	15.1	15.1	592	15.1
LNDC.US	Landec Corporation	20190614	9.55	9.62	9.47	9.53	83107	9.53	down	up	incorrect
LNT.US	Alliant Energy Corporation	20190614	49.39	50.005	49.33	50	1126224	46.5608	up	up	correct
LNTH.US	Lantheus Holdings Inc	20190614	26.49	26.86	26.23	26.45	227168	26.45	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20190614	6.12	6.13	6.04	6.13	8982	5.0151	up	up	correct
LOB.US	Live Oak Bancshares Inc	20190614	17.07	17.1	16.81	16.99	100570	16.8065	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190614	11.19	11.4	11.07	11.17	337253	11.17	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190614	14.89	15.1057	14.42	14.83	9984	14.83	down	down	correct
LOGI.US	Logitech International S.A	20190614	37.39	37.4	37.02	37.15	193303	35.699	down	down	correct
LOOP.US	Loop Industries Inc	20190614	9	9	7.94	8.1	63380	8.1	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20190614	122.74	123.67	121.92	123.37	253665	123.37	up	up	correct
LORL.US	Loral Space & Communications Inc	20190614	34.91	35	34.45	34.45	19521	25.0368	down	down	correct
LOTZ.US	CarLotz Inc	20190614	9.8	9.8	9.8	9.8	200	9.8
LOVE.US	The Lovesac Company	20190614	30.4	31.82	29.94	30.26	157559	30.26	down	down	correct
LPCN.US	Lipocine Inc	20190614	1.632	1.6718	1.5601	1.615	35666	1.615	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20190614	84.67	84.96	83.65	83.88	543348	81.6499	down	up	incorrect
LPRO.US	Open Lending Corporation	20190614	10.1	10.1	10.1	10.1	200	10.1
LPSN.US	LivePerson Inc	20190614	27.02	27.13	26.5	26.91	432275	26.91	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20190614	0.96	0.98	0.92	0.94	53128	0.94	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190614	1.51	1.55	1.47	1.53	187728	1.53	up	up	correct
LQDA.US	Liquidia Corporation	20190614	8.64	8.92	8.5	8.64	28125	8.64
LQDT.US	Liquidity Services Inc	20190614	5.92	5.95	5.82	5.84	48400	5.84	down	down	correct
LRCX.US	Lam Research Corporation	20190614	176.32	177.46	173.5	176.8	2187699	170.762	up	down	incorrect
LRFC.US	Logan Ridge Finance Corp	20190614	9.25	9.36	9.194	9.3	189108	5.6709	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190614	1.4	1.46	1.34	1.37	33111	16.44	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20190614	14.06	14.1699	13.7542	13.83	715463	13.83	down	down	correct
LSEA.US	Landsea Homes Corporation	20190614	10.14	10.15	10.13	10.13	23398	10.13	down	down	correct
LSTR.US	Landstar System Inc	20190614	104.75	105.71	103.415	104.25	297008	99.4427	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20190614	36.78	37.03	36.39	36.49	606525	36.49	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20190614	36.7239	36.7239	36.7239	36.7239	56	36.11
LSXMK.US	The Liberty SiriusXM Group	20190614	36.93	37.21	36.59	36.72	563258	36.1215	down	down	correct
LTAFX.US	Altst Strgs Fd A	20190614	7.25	7.25	7.25	7.25	0	6.2898
LTBR.US	Lightbridge Corporation	20190614	0.69	0.7099	0.6707	0.69	61241	8.28
LTCFX.US	Alternative Strategies Fund Class C	20190614	7.01	7.01	7.01	7.01	0	6.0689
LTIFX.US	LTIFX	20190614	7.28	7.28	7.28	7.28	0	7.28
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190614	12.13	12.21	11.99	12.12	539093	12.12	down	up	incorrect
LTRX.US	Lantronix Inc	20190614	3.235	3.24	3.19	3.24	24887	3.24	up	up	correct
LULU.US	Lululemon Athletica Inc	20190614	173.04	177.72	171.6048	176.71	3635664	176.71	up	down	incorrect
LUMO.US	Lumos Pharma Inc	20190614	1.64	1.64	1.56	1.56	198095	14.04	down	down	correct
LUNA.US	Luna Innovations Incorporated	20190614	4.0985	4.14	4.0646	4.11	30622	4.11	up	up	correct
LVO.US	LiveOne Inc	20190614	3.71	3.71	3.463	3.61	28200	3.61	down	down	correct
LVOX.US	LiveVox Holding Inc	20190614	9.71	9.77	9.71	9.77	375400	9.77	up	up	correct
LWAY.US	Lifeway Foods Inc	20190614	2.37	2.6	2.2528	2.53	48967	2.53	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190614	0.81	0.8399	0.8	0.8399	21654	0.8399	up	up	correct
LX.US	LexinFintech Holdings Ltd	20190614	11.26	11.26	10.8	10.94	1153037	10.94	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190614	5.88	5.89	5.56	5.65	199788	5.65	down	down	correct
LYFT.US	Lyft Inc	20190614	61	61.39	59.97	60.96	1955832	60.96	down	down	correct
LYL.US	Dragon Victory International Limited	20190614	0.93	0.93	0.8543	0.89	4338	0.89	down	down	correct
LYTS.US	LSI Industries Inc	20190614	3.64	3.75	3.64	3.72	21368	3.4566	up	down	incorrect
MACK.US	Merrimack Pharmaceuticals Inc	20190614	5.72	5.8	5.66	5.74	13131	4.0128	up	up	correct
MANH.US	Manhattan Associates Inc	20190614	68.46	68.7496	67.73	68.22	299085	68.22	down	down	correct
MANT.US	ManTech International Corporation	20190614	64.12	64.27	63.14	63.32	73950	60.6218	down	down	correct
MAR.US	Marriott International Inc	20190614	133.63	134.03	132.17	133.68	872550	132.1871	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190614	2.19	2.45	2.19	2.32	293247	2.32	up	up	correct
MARK.US	Remark Holdings Inc	20190614	0.9946	1.02	0.965	1	167649	1	up	up	correct
MARPS.US	Marine Petroleum Trust	20190614	2.24	2.24	2.15	2.22	7603	1.7981	down	down	correct
MASI.US	Masimo Corporation	20190614	144.77	144.77	140.78	141.08	253247	141.08	down	down	correct
MAT.US	Mattel Inc	20190614	11.6	11.86	11.39	11.85	8307368	11.85	up	up	correct
MATW.US	Matthews International Corporation	20190614	36.82	36.93	36.45	36.63	128795	34.4384	down	down	correct
MBCN.US	Middlefield Banc Corp	20190614	39.6	39.75	39.28	39.52	12298	18.42	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190614	1.48	1.53	1.44	1.45	106804	1.45	down	down	correct
MBIN.US	Merchants Bancorp	20190614	16.55	16.75	16.5	16.58	80137	16.0355	up	up	correct
MBINP.US	Merchants Bancorp	20190614	27.17	27.25	27.135	27.25	2400	23.1105	up	down	incorrect
MBIO.US	Mustang Bio Inc	20190614	3.61	3.662	3.41	3.5	145281	3.5	down	up	incorrect
MBOT.US	Microbot Medical Inc	20190614	5.06	5.095	5	5	11617	5	down	down	correct
MBRX.US	Moleculin Biotech Inc	20190614	1.16	1.1762	1.15	1.15	24202	6.9	down	down	correct
MBUU.US	Malibu Boats Inc	20190614	36.92	37.51	36.26	37.31	217602	37.31	up	up	correct
MBWM.US	Mercantile Bank Corporation	20190614	31.86	32.13	31.52	31.91	19112	28.9012	up	up	correct
MCBC.US	Macatawa Bank Corporation	20190614	10.27	10.51	10.13	10.35	33151	9.4583	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190614	13.07	13.07	13.07	13.07	0	11.2445
MCFT.US	MasterCraft Boat Holdings Inc	20190614	20.53	20.59	20.0567	20.36	123405	20.36	down	down	correct
MCHP.US	Microchip Technology Incorporated	20190614	81.41	83.52	80.15	83.19	6845994	40.2413	up	down	incorrect
MCHX.US	Marchex Inc	20190614	4.51	4.54	4.31	4.34	69032	4.34	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190614	2.11	2.28	2.02	2.28	7072907	2.28	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20190614	42.85	43	41.72	41.81	29067	41.81	down	down	correct
MDB.US	MongoDB Inc	20190614	166.75	167.76	163.5452	165.68	520700	165.68	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190614	103.23	103.23	96.5	97.53	202633	97.53	down	down	correct
MDGS.US	Medigus Ltd	20190614	2.35	2.38	2.31	2.38	8431	2.38	up	down	incorrect
MDJH.US	MDJM Ltd	20190614	2.6	2.98	2.15	2.68	18545	2.68	up	up	correct
MDLZ.US	Mondelez International Inc	20190614	54.72	55.22	54.59	55.05	4724826	52.1597	up	down	incorrect
MDNA.US	Medicenna Therapeutics Corp	20190614	1.58	1.74	1.5412	1.695	107520	1.695	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20190614	4.74	4.8	4.74	4.76	4330	3.9561	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190614	10.38	10.415	10.25	10.26	1080890	10.26	down	down	correct
MDVL.US	Medavail Holdings Inc	20190614	1.28	1.4371	1.28	1.3259	157417	15.9108	up	down	incorrect
MDWD.US	MediWound Ltd	20190614	4.01	4.18	3.75	3.75	101025	3.75	down	down	correct
MDXG.US	MiMedx Group Inc	20190614	4.7	5	4.5	4.86	603242	4.86	up	up	correct
MEDP.US	Medpace Holdings Inc	20190614	56.45	58.1999	55.37	55.39	323230	55.39	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20190614	0.5501	0.5501	0.5501	0.5501	1	3.3006
MEIP.US	MEI Pharma Inc	20190614	2.45	2.54	2.405	2.45	274364	2.45
MELI.US	MercadoLibre Inc	20190614	632.87	635.59	609.41	616	621995	616	down	down	correct
MEOH.US	Methanex Corporation	20190614	44.9	44.94	44.15	44.67	338019	42.2382	down	down	correct
MERC.US	Mercer International Inc	20190614	15.45	15.55	15.25	15.32	657282	13.9034	down	down	correct
MESA.US	Mesa Air Group Inc	20190614	10.69	11.08	10.6693	10.85	642395	10.85	up	up	correct
MESO.US	Mesoblast Limited	20190614	5.16	5.28	5	5.07	9556	5.07	down	down	correct
METC.US	Ramaco Resources Inc	20190614	5.37	5.46	5	5.04	79807	5.04	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20190614	1.2	1.2134	1.1686	1.19	15555	2.38	down	down	correct
MFIN.US	Medallion Financial Corp	20190614	6.44	6.76	6.41	6.73	83101	6.73	up	up	correct
MGEE.US	MGE Energy Inc	20190614	69.61	70.07	69.22	69.39	46919	65.9781	down	down	correct
MGI.US	MoneyGram International Inc	20190614	1.55	1.61	1.47	1.49	449000	1.49	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20190614	8.39	8.54	8.305	8.4	6079	7.9102	up	up	correct
MGLN.US	Magellan Health Inc	20190614	65.39	65.88	64.5	65.48	153904	65.48	up	up	correct
MGNI.US	Magnite Inc	20190614	5.81	5.91	5.72	5.82	394388	5.82	up	up	correct
MGNX.US	MacroGenics Inc	20190614	15.26	15.3	14.84	15.22	522582	15.22	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20190614	62.8	63.875	61.66	61.76	79603	60.232	down	down	correct
MGRC.US	McGrath RentCorp	20190614	60.99	61.2	60.19	60.19	46464	56.6445	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20190614	14.66	14.77	14.245	14.36	59985	14.36	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20190614	21.8075	22.04	20.31	20.51	119293	20.51	down	down	correct
MGYR.US	Magyar Bancorp Inc	20190614	12.0473	12.1	12	12.1	824	9.8061	up	down	incorrect
MHLD.US	Maiden Holdings Ltd	20190614	0.83	0.88	0.7951	0.83	621805	0.83
MICT.US	MICT Inc	20190614	0.9873	1.01	0.905	0.976	133482	0.976	down	down	correct
MIDD.US	The Middleby Corporation	20190614	132.94	132.94	130.55	131.1	459141	131.1	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190614	0.42	0.5	0.41	0.49	18000	0.49	up	up	correct
MIME.US	Mimecast Limited	20190614	43.54	44.17	42.34	43.89	311018	43.89	up	up	correct
MIND.US	MIND Technology Inc	20190614	3.85	3.98	3.6	3.95	45898	3.95	up	up	correct
MINDP.US	MIND Technology Inc	20190614	24.56	24.6	24.5201	24.54	11225	19.1074	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20190614	21.25	25.5	20.5	20.72	47526	20.72	down	up	incorrect
MITK.US	Mitek Systems Inc	20190614	9.4	9.475	9.37	9.45	282791	9.45	up	down	incorrect
MITO.US	Stealth BioTherapeutics Corp	20190614	13	13.39	12.96	13.39	15236	13.39	up	up	correct
MKSI.US	MKS Instruments Inc	20190614	72.3	72.3	70.89	71.86	611056	70.77	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20190614	317.79	322.89	316.68	320.05	313653	315.6856	up	down	incorrect
MKTY.US	Mechanical Technology Incorporated	20190614	1.17	1.17	1.16	1.16	2000	1.16	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190614	211.57	212.995	202	202.39	64513	201.1308	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190614	20.4	20.4	19.8062	20.04	862392	19.5579	down	down	correct
MLHR.US	Herman Miller Inc	20190614	38.54	38.54	38	38.02	384201	36.789	down	down	correct
MLKN.US	MillerKnoll Inc	20190614	38.54	38.54	38	38.02	384201	36.6246	down	down	correct
MLVF.US	Malvern Bancorp Inc	20190614	20.45	20.45	20.22	20.22	1871	20.22	down	down	correct
MMAT.US	Meta Materials Inc	20190614	2.04	2.14	2.02	2.12	18100	2.12	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20190614	6.72	6.72	6.411	6.48	132735	5.5396	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190614	0.56	0.5899	0.56	0.5899	1977	0.5899	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190614	57.05	58.77	56.74	57.77	390578	57.77	up	up	correct
MMYT.US	MakeMyTrip Limited	20190614	25.71	25.88	25.325	25.46	175366	25.46	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20190614	2.16	2.17	2.155	2.17	17565	1.7576	up	up	correct
MNDT.US	Mandiant Inc.	20190614	14.54	14.6	14.31	14.42	1639667	14.42	down	down	correct
MNKD.US	MannKind Corporation	20190614	1.17	1.18	1.14	1.15	1862983	1.15	down	down	correct
MNOV.US	MediciNova Inc	20190614	9.23	9.4	9.23	9.33	81793	9.33	up	down	incorrect
MNRO.US	Monro Inc	20190614	83.75	86.56	83.75	86.08	262555	82.7538	up	down	incorrect
MNSB.US	MainStreet Bancshares Inc	20190614	24	24.01	23	23	38329	23	down	up	incorrect
MNST.US	Monster Beverage Corporation	20190614	60.81	62.13	60.81	61.33	3756874	61.33	up	up	correct
MNTV.US	Momentive Global Inc	20190614	16.02	16.515	15.94	16.3	2108641	16.3	up	up	correct
MNTX.US	Manitex International Inc	20190614	5.18	6.07	5.05	5.63	217648	5.63	up	up	correct
MODV.US	ModivCare Inc	20190614	64.82	65.14	64.45	64.74	21396	62.8951	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20190614	28.25	28.53	28.18	28.34	24098	26.1154	up	up	correct
MOGO.US	Mogo Inc	20190614	3.8	3.8	3.35	3.35	11291	3.35	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20190614	15.72	15.8	15.4	15.44	607	15.44	down	up	incorrect
MOMO.US	Momo Inc	20190614	31	31.38	30.57	31.03	2422642	28.7197	up	up	correct
MOR.US	MorphoSys AG	20190614	24.79	24.87	24.67	24.84	63124	24.84	up	up	correct
MORN.US	Morningstar Inc	20190614	146.79	147.6	144.74	145.59	78356	143.1075	down	down	correct
MOSY.US	MoSys Inc	20190614	3.9	4	3.74	3.93	51568	3.93	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20190614	3.42	3.43	3.26	3.31	78880	3.31	down	down	correct
MOXC.US	Moxian Inc	20190614	1.72	2.13	1.72	1.9852	175050	1.9852	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20190614	18.36	18.4823	16.18	17.1	244368	17.1	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20190614	25.58	25.62	25.382	25.58	23450	23.5608
MPWR.US	Monolithic Power Systems Inc	20190614	125.815	128.225	125.815	126.41	358493	123.7833	up	up	correct
MRAM.US	Everspin Technologies Inc	20190614	7.75	7.7654	6.86	7.12	125432	7.12	down	down	correct
MRBK.US	Meridian Corporation	20190614	16.7635	16.7635	16.7635	16.7635	66	15.5538
MRCC.US	Monroe Capital Corporation	20190614	11.52	11.6	11.52	11.525	57414	8.5929	up	up	correct
MRCY.US	Mercury Systems Inc	20190614	68.85	69.29	66.66	66.73	330305	66.73	down	down	correct
MREO.US	Mereo BioPharma Group plc	20190614	3.49	3.4999	3.39	3.39	2164	3.39	down	down	correct
MRIN.US	Marin Software Incorporated	20190614	2.52	2.74	2.48	2.48	66211	2.48	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20190614	6.12	6.35	6.06	6.27	320692	6.27	up	up	correct
MRLN.US	Marlin Business Services Corp	20190614	24.28	24.84	24.28	24.47	9695	22.1374	up	up	correct
MRNA.US	Moderna Inc	20190614	16.25	16.675	15.32	15.4	2080053	15.4	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190614	4.18	4.31	4.09	4.29	83617	17.16	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20190614	3.9	4.04	3.79	3.84	256916	3.84	down	down	correct
MRTN.US	Marten Transport Ltd	20190614	18.55	18.68	18.19	18.36	203356	10.9899	down	up	incorrect
MRTX.US	Mirati Therapeutics Inc	20190614	95.46	96.82	93.35	94.26	505913	94.26	down	down	correct
MRUS.US	Merus N.V	20190614	13.25	13.78	13.2272	13.4	28106	13.4	up	up	correct
MRVL.US	Marvell Technology Inc	20190614	23.62	23.995	23.43	23.83	5691293	23.4166	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190614	25.36	25.47	25.13	25.25	46640	22.2702	down	up	incorrect
MSEX.US	Middlesex Water Company	20190614	61.14	62.2	61.05	61.87	76908	59.69	up	down	incorrect
MSFDX.US	Mlt Strgy Grwt A	20190614	13.51	13.51	13.51	13.51	0	11.565
MSFIX.US	The Multi	20190614	13.74	13.74	13.74	13.74	0	11.7615
MSFT.US	Microsoft Corporation	20190614	132.26	133.79	131.64	132.45	17821699	129.1015	up	up	correct
MSFYX.US	The Multi	20190614	13.22	13.22	13.22	13.22	0	11.3167
MSTR.US	MicroStrategy Incorporated	20190614	131.48	133.98	130.97	133.65	64846	133.65	up	up	correct
MSVB.US	Mid	20190614	12.7231	12.7231	12.7231	12.7231	520	12.498
MTBC.US	CareCloud Inc	20190614	4.77	4.83	4.7137	4.79	20815	4.79	up	up	correct
MTBCP.US	CareCloud Inc	20190614	27.3	27.4	27.3	27.3	4773	21.176
MTC.US	Mmtec Inc	20190614	7	7.96	6	7.15	71305	7.15	up	up	correct
MTEM.US	Molecular Templates Inc	20190614	7.25	7.33	7.04	7.13	111796	7.13	down	down	correct
MTLS.US	Materialise NV	20190614	15.14	15.99	15.14	15.88	75181	15.88	up	up	correct
MTP.US	Midatech Pharma plc	20190614	1.55	1.55	1.33	1.4	21075	7	down	down	correct
MTRX.US	Matrix Service Company	20190614	19.61	19.64	19.18	19.2	49231	19.2	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20190614	14.6	14.7812	14.2	14.25	334530	14.25	down	down	correct
MU.US	Micron Technology Inc	20190614	32.45	32.84	32.245	32.66	19714950	32.6144	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190614	10.15	10.16	10.15	10.16	15080	10.16	up	up	correct
MULN.US	Mullen Automotive Inc	20190614	4	4.03	3.77	3.89	34400	3.89	down	down	correct
MVBF.US	MVB Financial Corp	20190614	16.4	16.5	16.11	16.11	9834	15.4715	down	down	correct
MVIS.US	MicroVision Inc	20190614	0.87	0.8783	0.8	0.8323	185946	0.8323	down	down	correct
MVST.US	Microvast Holdings Inc	20190614	9.8	9.8	9.8	9.8	37200	9.8
MYFW.US	First Western Financial Inc	20190614	12.8	13	12.8	13	6711	13	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20190614	25.74	26.24	23.52	24.01	1421187	24.01	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190614	0.5551	0.59	0.52	0.54	119372	25.92	down	up	incorrect
MYRG.US	MYR Group Inc	20190614	33.6	33.98	33.36	33.69	19142	33.69	up	down	incorrect
MYSZ.US	My Size Inc	20190614	0.67	0.69	0.6403	0.65	15074	9.75	down	down	correct
NAII.US	Natural Alternatives International Inc	20190614	12.27	12.5331	12.1699	12.1699	7751	12.1699	down	down	correct
NAKD.US	Naked Brand Group Limited	20190614	0.2945	0.3169	0.2701	0.28	828	420.0003	down	down	correct
NAOV.US	NanoVibronix Inc	20190614	3.8	3.8	3.8	3.8	48	3.8
NATH.US	Nathan's Famous Inc	20190614	65.5	68.405	64.8515	67.63	9652	63.6918	up	up	correct
NATI.US	National Instruments Corporation	20190614	40.23	40.29	39.685	39.89	375434	37.3754	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20190614	9.03	9.335	9.03	9.17	3999	8.6846	up	up	correct
NAVI.US	Navient Corporation	20190614	13.34	13.37	13.065	13.33	1062304	11.7158	down	up	incorrect
NBEV.US	NewAge Inc	20190614	4.75	4.78	4.59	4.69	2831827	4.69	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190614	83.94	84.52	82.77	83.92	509256	83.92	down	down	correct
NBN.US	Northeast Bank	20190614	20.64	20.96	20.6	20.73	13119	20.6395	up	down	incorrect
NBRV.US	Nabriva Therapeutics plc	20190614	2.03	2.06	1.98	1.99	25539	19.9	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190614	3.54	3.73	3.37	3.46	69906	3.46	down	down	correct
NBTB.US	NBT Bancorp Inc	20190614	36.71	37.11	36.43	36.79	88938	34.0645	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190614	61.6	62.5	61.27	61.81	22301	61.81	up	up	correct
NCMI.US	National CineMedia Inc	20190614	6.43	6.45	6.29	6.31	184296	5.177	down	down	correct
NCNA.US	NuCana plc	20190614	12.7851	12.7851	11.73	11.94	4095	11.94	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190614	2.85	2.85	2.69	2.81	42555	56.2	down	up	incorrect
NCTY.US	The9 Limited	20190614	1.25	1.3	1.19	1.25	55063	12.5
NDAQ.US	Nasdaq Inc	20190614	95.62	95.99	95	95.71	391269	92.1598	up	up	correct
NDLS.US	Noodles & Company	20190614	7.28	7.32	7.1	7.11	309768	7.11	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20190614	1.61	1.6718	1.417	1.65	428219	1.65	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190614	0.4723	0.4723	0.4723	0.4723	282	0.4723
NDSN.US	Nordson Corporation	20190614	133.65	133.65	129.975	130.12	133320	127.2891	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20190614	11.275	11.3	11.25	11.29	5968	8.1934	up	up	correct
NEGG.US	Newegg Commerce Inc	20190614	11.52	11.52	11.44	11.44	63	11.44	down	down	correct
NEO.US	NeoGenomics Inc	20190614	23.08	23.48	22.81	23.09	549765	23.09	up	down	incorrect
NEOG.US	Neogen Corporation	20190614	61.6	62.92	60.975	62.01	227531	31.005	up	up	correct
NEON.US	Neonode Inc	20190614	2.9454	2.96	2.9454	2.96	6362	2.96	up	down	incorrect
NEPH.US	Nephros Inc	20190614	0.521	0.65	0.511	0.62	20014	5.58	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20190614	4.25	4.32	4.04	4.28	1054839	4.28	up	up	correct
NERV.US	Minerva Neurosciences Inc	20190614	4.55	4.6	4.4	4.4	109835	4.4	down	down	correct
NESR.US	National Energy Services Reunited Corp	20190614	7.96	7.96	7.55	7.64	192321	7.64	down	up	incorrect
NESRW.US	NESRW	20190614	0.75	0.79	0.75	0.79	600	0.79	up	up	correct
NETE.US	Net Element Inc	20190614	4	4.03	3.77	3.8871	34392	3.8871	down	down	correct
NEWT.US	Newtek Business Services Corp	20190614	22.59	22.68	22.35	22.6	98106	17.0557	up	up	correct
NEXT.US	NextDecade Corporation	20190614	5.93	6.3	5.9201	6.21	59604	6.21	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190614	15.07	15.32	15.02	15.19	72432	13.9621	up	up	correct
NFE.US	New Fortress Energy Inc	20190614	10.07	10.5	9.81	10.18	130940	10.003	up	up	correct
NFLX.US	Netflix Inc	20190614	341.63	343.4	336.155	339.73	5019011	339.73	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20190614	14.0828	14.175	13.51	13.73	77023	13.73	down	down	correct
NH.US	NantHealth Inc	20190614	0.6036	0.6197	0.55	0.5816	59102	0.5816	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20190614	8.6	8.76	8.52	8.62	129751	6.3828	up	up	correct
NICE.US	NICE Ltd	20190614	138.88	139.3	137.95	138.32	131455	138.32	down	down	correct
NICHX.US	NICHX	20190614	26.06	26.06	26.06	26.06	0	22.7573
NICK.US	Nicholas Financial Inc	20190614	9.04	9.27	8.84	9.2	3607	9.2	up	down	incorrect
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190614	0.9	1.21	0.9	1.05	231344	1.05	up	up	correct
NIU.US	Niu Technologies	20190614	6.16	6.2399	5.78	5.86	214291	5.86	down	down	correct
NK.US	NantKwest Inc	20190614	1.05	1.07	1.01	1.02	153518	1.02	down	down	correct
NKLA.US	Nikola Corporation	20190614	10.12	10.12	10.12	10.12	41396	10.12
NKSH.US	National Bankshares Inc	20190614	37.92	38.18	37.23	37.25	4596	33.7453	down	down	correct
NKTR.US	Nektar Therapeutics	20190614	34.12	34.245	33.23	33.4	673719	33.4	down	down	correct
NLOK.US	NortonLifeLock Inc	20190614	19.56	19.56	19.11	19.36	5290758	10.6122	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20190614	2.28	2.31	2.2401	2.3	11693	2.3	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20190614	14.05	14.09	14.04	14.05	196374	10.8741
NMIH.US	NMI Holdings Inc	20190614	28.8	28.9996	28.57	28.84	244475	28.84	up	up	correct
NMRD.US	Nemaura Medical Inc	20190614	0.89	0.8979	0.802	0.8301	5626	8.301	down	down	correct
NMRK.US	Newmark Group Inc	20190614	8.46	8.49	8.31	8.36	528294	8.0386	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190614	3.01	3.34	3	3.34	2400	3.34	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20190614	1.2	1.25	1.16	1.18	163307	1.18	down	down	correct
NNBR.US	NN Inc	20190614	7.19	7.455	6.97	7.39	337582	7.2552	up	up	correct
NNDM.US	Nano Dimension Ltd	20190614	0.48	0.4969	0.4565	0.48	5373	4.8
NODK.US	NI Holdings Inc	20190614	18.33	18.7	18.16	18.7	8249	18.7	up	down	incorrect
NOTV.US	Inotiv Inc	20190614	1.9335	2	1.9335	2	18206	2	up	down	incorrect
NOVN.US	Novan Inc	20190614	2.54	2.84	2.54	2.7	11002	27	up	down	incorrect
NOVT.US	Novanta Inc	20190614	86.16	86.32	84.755	85.73	97641	85.73	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190614	0.93	0.96	0.8744	0.889	427	22.225	down	up	incorrect
NRC.US	National Research Corporation	20190614	50.99	51.99	50.8425	51.98	51732	50.8115	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190614	34.39	34.94	34	34.78	11397	31.5371	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190614	20.72	20.72	20.72	20.72	0	16.918
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190614	20.83	20.83	20.83	20.83	0	17.3593
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190614	20.82	20.82	20.82	20.82	0	16.9298
NRXP.US	NRx Pharmaceuticals Inc	20190614	10.43	10.43	10.43	10.43	0	10.43
NSIT.US	Insight Enterprises Inc	20190614	54.96	55.01	54.15	54.66	145436	54.66	down	down	correct
NSPR.US	InspireMD Inc	20190614	55.5	56.1	50.25	54	1987	54	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20190614	30.03	30.17	29.72	30	63029	30	down	down	correct
NSTG.US	NanoString Technologies Inc	20190614	25.49	26.1	25.34	25.94	483753	25.94	up	up	correct
NSYS.US	Nortech Systems Incorporated	20190614	3.99	3.99	3.81	3.93	10730	3.93	down	down	correct
NTAP.US	NetApp Inc	20190614	61.84	61.9	60.76	60.98	1966460	56.045	down	down	correct
NTCT.US	NetScout Systems Inc	20190614	26.55	26.55	25.66	25.69	260522	25.69	down	down	correct
NTES.US	NetEase Inc	20190614	265.18	267.3927	264.245	265.94	4835190	50.743	up	up	correct
NTGR.US	NETGEAR Inc	20190614	25.44	25.57	25.03	25.04	118325	25.04	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190614	23.5	25.11	23.5	24.5854	8174	11.9002	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190614	14.4	14.47	13.87	13.9	270171	13.9	down	down	correct
NTNX.US	Nutanix Inc	20190614	27.1	27.11	24.75	25.41	8245906	25.41	down	down	correct
NTRA.US	Natera Inc	20190614	25.04	25.56	24.41	24.76	610156	24.76	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20190614	7.55	7.55	7.55	7.55	398	30.2
NTRS.US	Northern Trust Corporation	20190614	87.45	87.775	86.205	87.17	933896	81.0627	down	down	correct
NTUS.US	Natus Medical Incorporated	20190614	24.48	24.57	23.96	23.97	99978	23.97	down	down	correct
NTWK.US	NetSol Technologies Inc	20190614	5.735	6.14	5.735	6.01	10736	6.01	up	up	correct
NUAN.US	Nuance Communications Inc	20190614	16.9567	16.9767	16.6669	16.8168	1448441	14.56	down	down	correct
NURO.US	NeuroMetrix Inc	20190614	0.53	0.5399	0.518	0.535	59030	5.35	up	up	correct
NUVA.US	NuVasive Inc	20190614	59.48	59.99	57.8	57.92	275566	57.92	down	down	correct
NUWE.US	Nuwellis Inc	20190614	3.06	3.17	2.93	3.06	98646	3.06
NVAX.US	Novavax Inc	20190614	5.09	5.25	4.92	4.98	637320	4.98	down	down	correct
NVCN.US	Neovasc Inc	20190614	0.4976	0.517	0.4969	0.5127	1101355	5.127	up	down	incorrect
NVCR.US	NovoCure Limited	20190614	57.11	57.75	54.94	55.08	370941	55.08	down	down	correct
NVDA.US	NVIDIA Corporation	20190614	144.51	145.49	142.836	144.64	9860656	36.0067	up	up	correct
NVEC.US	NVE Corporation	20190614	68.42	69.98	67.335	69.21	34889	59.0414	up	up	correct
NVEE.US	NV5 Global Inc	20190614	77.14	77.14	75.33	76.93	54305	76.93	down	down	correct
NVFY.US	Nova LifeStyle Inc	20190614	0.78	0.8099	0.7761	0.7896	29197	3.948	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190614	0.68	0.7199	0.66	0.7	74921	21	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20190614	26.33	26.53	26.1919	26.44	58106	26.44	up	up	correct
NVNO.US	enVVeno Medical Corp	20190614	29.25	29.25	25.875	27.5	8316	27.5	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20190614	0.25	0.25	0.25	0.25	10100	0.25
NWBI.US	Northwest Bancshares Inc	20190614	17.1	17.18	17.04	17.13	223797	14.7928	up	up	correct
NWE.US	NorthWestern Corporation	20190614	72.38	73.59	72.38	72.94	195966	66.0899	up	up	correct
NWFL.US	Norwood Financial Corp	20190614	32.35	32.71	32	32.26	3068	29.4792	down	down	correct
NWL.US	Newell Brands Inc	20190614	14.82	14.82	14.39	14.5	2929636	12.8804	down	down	correct
NWLI.US	National Western Life Group Inc	20190614	260	266.94	258.6	262.2	12123	260.9313	up	up	correct
NWPX.US	Northwest Pipe Company	20190614	25.1	25.14	24.78	24.99	14550	24.99	down	down	correct
NWS.US	News Corporation	20190614	12.12	12.235	12.05	12.21	1291816	11.8289	up	up	correct
NWSA.US	News Corporation	20190614	11.77	11.86	11.765	11.83	3202532	11.459	up	up	correct
NXGN.US	NextGen Healthcare Inc	20190614	18.78	19.15	18.73	18.73	249609	18.73	down	down	correct
NXPI.US	NXP Semiconductors N.V	20190614	91.89	92.99	90.88	90.89	3758684	88.1556	down	down	correct
NXST.US	Nexstar Media Group Inc	20190614	100.94	100.94	98.98	99.28	223268	94.0134	down	down	correct
NXTC.US	NextCure Inc	20190614	15.61	15.99	15.035	15.53	61982	15.53	down	down	correct
NXTD.US	Nxt	20190614	0.69	0.72	0.6633	0.6739	153499	6.739	down	down	correct
NXTP.US	Nextplay Technologies Inc	20190614	3.13	3.15	3.02	3.15	7100	3.15	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20190614	6.27	6.3	6.26	6.27	1882093	4.8166
NYMTN.US	New York Mortgage Trust Inc	20190614	24.4217	24.47	24.35	24.43	9233	19.7075	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20190614	24.47	24.47	24.401	24.43	4699	19.8302	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190614	1.56	1.65	1.54	1.62	81577	1.62	up	up	correct
OBCI.US	Ocean Bio	20190614	3.43	3.43	3.39	3.4	2950	3.3268	down	down	correct
OBLG.US	Oblong Inc	20190614	0.8744	0.8857	0.84	0.8857	10686	0.8857	up	up	correct
OBNK.US	Origin Bancorp Inc	20190614	33.62	33.935	33.3598	33.43	24913	32.3405	down	down	correct
OBSV.US	ObsEva SA	20190614	10.55	11	10.03	10.1	45259	10.1	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190614	26.9	26.9	26.7	26.7	600	24.9062	down	down	correct
OCC.US	Optical Cable Corporation	20190614	3.74	3.74	3.42	3.6	29115	3.6	down	down	correct
OCCI.US	OFS Credit Company Inc	20190614	18.1515	18.31	18.1317	18.2193	14369	11.9811	up	down	incorrect
OCCIP.US	OFS Credit Company Inc	20190614	25.28	25.28	25.28	25.28	100	21.219
OCFC.US	OceanFirst Financial Corp	20190614	23.98	24.39	23.98	24.24	220638	22.228	up	up	correct
OCGN.US	Ocugen Inc	20190614	0.31	0.3359	0.285	0.299	252056	17.94	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20190614	5.48	5.5	5.42	5.47	288143	4.4786	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20190614	4.5	4.515	4.2	4.37	836097	4.37	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20190614	5.13	5.29	4.97	5.01	6353	20.04	down	down	correct
OCX.US	OncoCyte Corporation	20190614	3.81	3.8514	3.55	3.68	78325	3.68	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20190614	141.16	142.3925	139.015	142.04	473170	93.9015	up	up	correct
ODP.US	The ODP Corporation	20190614	1.94	1.95	1.9	1.9	279068	18.2799	down	down	correct
ODT.US	Odonate Therapeutics Inc	20190614	24.08	25.56	24.07	25	98014	25	up	up	correct
OEG.US	Orbital Energy Group Inc	20190614	0.93	0.9554	0.9	0.93	33074	0.93
OESX.US	Orion Energy Systems Inc	20190614	3	3.05	2.8	2.9	383747	2.9	down	down	correct
OFED.US	Oconee Federal Financial Corp	20190614	22.91	23.05	22.91	22.92	3279	21.9543	up	up	correct
OFIX.US	Orthofix Medical Inc	20190614	51.59	51.79	50.92	51.34	78426	51.34	down	down	correct
OFLX.US	Omega Flex Inc	20190614	81.67	82.9	78.5	82.9	15698	80.7502	up	up	correct
OFS.US	OFS Capital Corporation	20190614	12.5	12.5	12.4	12.49	29904	8.9598	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190614	6.75	6.75	6.24	6.27	1545076	6.27	down	down	correct
OIIM.US	O2Micro International Limited	20190614	1.28	1.3836	1.26	1.36	8604	1.36	up	up	correct
OKTA.US	Okta Inc	20190614	129.83	130.96	127.6915	128.95	877363	128.95	down	down	correct
OLED.US	Universal Display Corporation	20190614	171.86	173.92	170.11	172.34	405708	170.844	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190614	93	94.18	91.82	91.83	842334	91.83	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190614	52.46	52.46	50.5	51.51	71237	49.5585	down	down	correct
OMCL.US	Omnicell Inc	20190614	82.58	83.49	80.94	81.03	154324	81.03	down	down	correct
OMER.US	Omeros Corporation	20190614	16.9	16.9	16.17	16.2	306771	16.2	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20190614	4.2	4.48	4.14	4.48	9151	4.48	up	up	correct
OMP.US	Oasis Midstream Partners LP	20190614	19.58	19.6	19.3	19.5	48028	13.855	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190614	7	7.5	7	7.4	42200	148	up	down	incorrect
ON.US	ON Semiconductor Corporation	20190614	19.54	19.54	18.875	19.05	8569416	19.05	down	down	correct
ONB.US	Old National Bancorp	20190614	16.52	16.585	16.34	16.51	406650	15.198	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20190614	2.86	2.89	2.7515	2.8	87395	2.8	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20190614	5.6	6.04	5.6	5.86	32165	5.86	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190614	1.69	1.69	1.61	1.66	59849	1.66	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20190614	3.49	3.5	3.2701	3.5	1115	52.5	up	up	correct
ONVO.US	Organovo Holdings Inc	20190614	0.5084	0.516	0.4832	0.4891	71935	9.782	down	down	correct
OPBK.US	OP Bancorp	20190614	9.73	9.85	9.64	9.8	17625	9.0357	up	up	correct
OPCH.US	Option Care Health Inc	20190614	2.19	2.25	2.17	2.22	576150	8.88	up	up	correct
OPGN.US	OpGen Inc	20190614	0.432	0.46	0.4	0.46	74295	9.2	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20190614	4.05	4.05	3.939	4.01	10295	4.01	down	up	incorrect
OPI.US	Office Properties Income Trust	20190614	24.47	24.4965	23.5	23.98	249038	20.0078	down	down	correct
OPK.US	OPKO Health Inc	20190614	1.93	1.955	1.89	1.9	2497631	1.9	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190614	12.74	13.7582	12.1304	13.2	6821	13.2	up	up	correct
OPOF.US	Old Point Financial Corporation	20190614	21.46	21.46	21.4	21.45	742	20.2217	down	down	correct
OPRA.US	Opera Limited	20190614	10.31	10.83	10.08	10.09	86093	10.09	down	down	correct
OPRX.US	OptimizeRx Corporation	20190614	14.41	14.7	13.565	14.26	55786	14.26	down	down	correct
OPTN.US	OptiNose Inc	20190614	6.94	7.15	6.74	6.9	150961	6.9	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190614	6.9305	7.4	6.9305	7.33	25459	7.33	up	up	correct
ORGS.US	Orgenesis Inc	20190614	4.21	4.3	4.21	4.29	7787	4.29	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20190614	389.6	390.0998	386.17	387.96	448390	387.96	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190614	3.5	3.592	3.4534	3.5	20882	3.5
ORRF.US	Orrstown Financial Services Inc	20190614	21.76	22.1	21.59	22.1	17997	20.1788	up	up	correct
ORTX.US	Orchard Therapeutics plc	20190614	14.7	15.2	14.29	14.55	105986	14.55	down	down	correct
OSBC.US	Old Second Bancorp Inc	20190614	12.44	12.61	12.01	12.46	38536	12.2305	up	up	correct
OSIS.US	OSI Systems Inc	20190614	112.3	113.11	111.71	112.87	153140	112.87	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190614	3.1	3.25	3.1	3.15	84805	3.15	up	up	correct
OSPN.US	OneSpan Inc	20190614	14.19	14.39	14.08	14.13	150245	14.13	down	down	correct
OSS.US	One Stop Systems Inc	20190614	1.75	1.76	1.64	1.645	82797	1.645	down	up	incorrect
OSTK.US	Overstock.com Inc	20190614	9.5675	9.7726	9.1087	9.2551	985673	9.2551	down	down	correct
OSUR.US	OraSure Technologies Inc	20190614	8.7	8.72	8.54	8.54	293317	8.54	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20190614	13.49	13.71	13.42	13.58	376871	13.3723	up	up	correct
OTEL.US	Otelco Inc	20190614	15.57	15.57	15.57	15.57	241	15.57
OTEX.US	Open Text Corporation	20190614	41.12	41.31	41	41.26	473464	39.5454	up	up	correct
OTIC.US	Otonomy Inc	20190614	2.57	2.57	2.49	2.54	22754	2.54	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20190614	1.9	2.49	1.89	2.32	4331225	2.32	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190614	0.14	0.14	0.14	0.14	11	0.14
OTRK.US	Ontrak Inc	20190614	18.14	19.1	18.045	18.88	207236	18.88	up	up	correct
OTTR.US	Otter Tail Corporation	20190614	51.98	52.36	51.71	51.72	50755	47.8249	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20190614	37.77	39.87	37.46	37.46	7300	34.5447	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20190614	1.75	1.78	1.6894	1.77	132770	1.77	up	up	correct
OVLY.US	Oak Valley Bancorp	20190614	19.3086	19.3086	18.76	18.76	5391	17.9769	down	up	incorrect
OWSCX.US	OWSCX	20190614	20.54	20.54	20.54	20.54	0	19.9637
OXBR.US	Oxbridge Re Holdings Limited	20190614	1.2	1.25	1.2	1.24	5750	1.24	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20190614	10.3	10.47	10.3	10.38	541874	6.6047	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20190614	25.34	25.43	25.33	25.43	9719	21.2787	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190614	6.44	6.45	6.4	6.43	116952	4.4819	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20190614	25.19	25.19	25.19	25.19	0	21.451
OZK.US	Bank OZK	20190614	30.47	30.54	29.83	30.47	625279	27.7084
PAA.US	Plains All American Pipeline L.P	20190614	23.92	24.13	23.6	24.11	3386887	19.6632	up	up	correct
PAAS.US	Pan American Silver Corp	20190614	11.8	11.84	11.48	11.63	2819208	11.3561	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20190614	6.66	6.665	6.61	6.65	1231355	6.65	down	down	correct
PACW.US	PacWest Bancorp	20190614	38.34	38.47	37.74	38.39	558926	34.3753	up	up	correct
PAE.US	PAE Incorporated	20190614	9.95	10.02	9.945	10	2045561	10	up	up	correct
PAGP.US	Plains GP Holdings L.P	20190614	24.44	24.5	23.84	24.23	1751303	19.9048	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190614	29.15	29.35	28.74	29.01	71911	27.5282	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20190614	3.31	3.3704	3.25	3.3	52978	3.1294	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190614	205.42	206.46	202.3	203.29	1261818	203.29	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20190614	18.41	18.41	18.41	18.41	145	8.5974
PATK.US	Patrick Industries Inc	20190614	46.38	47.12	45.94	46.8	160467	45.2783	up	up	correct
PAVM.US	PAVmed Inc	20190614	1.13	1.15	1.12	1.15	83420	1.15	up	down	incorrect
PAYS.US	PaySign Inc	20190614	12.82	13.32	12.41	12.7	944761	12.7	down	down	correct
PAYX.US	Paychex Inc	20190614	86.95	87.05	86.55	86.68	1251436	80.6073	down	down	correct
PBCT.US	People's United Financial Inc	20190614	16.25	16.37	16.11	16.34	1950927	14.4331	up	up	correct
PBCTP.US	People's United Financial Inc	20190614	26.12	26.18	26.08	26.13	9488	22.9892	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20190614	15.7	15.7	15.7	15.7	116	14.9478
PBIP.US	Prudential Bancorp Inc	20190614	17.15	17.17	17.15	17.15	4154	15.9379
PBPB.US	Potbelly Corporation	20190614	4.8	5.04	4.8	5	330316	5	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190614	3.61	3.89	3.3964	3.55	5044	3.55	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190614	13.47	13.56	12.81	12.82	773280	12.82	down	down	correct
PCAR.US	PACCAR Inc	20190614	70	70.295	69.22	70.02	837973	63.8202	up	up	correct
PCB.US	PCB Bancorp	20190614	17	17.04	16.86	16.99	25411	15.825	down	down	correct
PCH.US	PotlatchDeltic Corporation	20190614	37.42	38.04	37.34	37.36	293709	31.8899	down	down	correct
PCOM.US	Points International Ltd	20190614	11.88	12.24	11.83	11.96	31892	11.96	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190614	43.92	44.32	43.425	43.66	401624	43.66	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20190614	2.25	2.4	2.25	2.4	74	16.8	up	up	correct
PCSB.US	PCSB Financial Corporation	20190614	19.77	19.77	19.43	19.56	13314	19.0312	down	down	correct
PCTI.US	PCTEL Inc	20190614	4.625	4.66	4.48	4.66	44002	4.2758	up	up	correct
PCTY.US	Paylocity Holding Corporation	20190614	94.99	95.9762	93.68	94.87	216385	94.87	down	down	correct
PCYG.US	Park City Group Inc	20190614	5.27	5.5	5.15	5.27	122267	5.27
PCYO.US	Pure Cycle Corporation	20190614	9.68	10.03	9.68	9.96	14096	9.96	up	up	correct
PDCE.US	PDC Energy Inc	20190614	32.94	33.685	31.66	32.09	1130130	31.5043	down	down	correct
PDCO.US	Patterson Companies Inc	20190614	22.26	22.445	21.95	22.4	523977	20.0368	up	up	correct
PDD.US	Pinduoduo Inc	20190614	20.29	20.56	19.93	20.51	2631230	20.51	up	up	correct
PDEX.US	Pro	20190614	11.14	11.59	11.09	11.13	19087	11.13	down	down	correct
PDFS.US	PDF Solutions Inc	20190614	12.82	12.86	12.62	12.62	98207	12.62	down	down	correct
PDLB.US	PDL Community Bancorp	20190614	14.045	14.18	13.76	14.01	15799	14.01	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20190614	6.3	6.45	6.11	6.11	24467	6.11	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190614	27.69	27.89	27.42	27.42	3319	25.5889	down	down	correct
PEBO.US	Peoples Bancorp Inc	20190614	32.21	32.28	31.735	32.15	36993	28.4394	down	up	incorrect
PEGA.US	Pegasystems Inc	20190614	71.09	71.09	69.83	70.14	165384	69.9193	down	down	correct
PENN.US	Penn National Gaming Inc	20190614	20.01	20.02	19.58	19.59	862963	19.59	down	down	correct
PEP.US	PepsiCo Inc	20190614	133.01	133.54	132.555	132.73	3291805	123.5866	down	down	correct
PERI.US	Perion Network Ltd	20190614	2.95	2.95	2.8601	2.91	7606	2.91	down	down	correct
PESI.US	Perma	20190614	3.99	3.99	3.9	3.9	2814	3.9	down	down	correct
PETQ.US	PetIQ Inc	20190614	29.33	29.81	28.935	29.69	263874	29.69	up	down	incorrect
PETS.US	PetMed Express Inc	20190614	17.6	17.94	17.51	17.6	538858	15.8875
PETZ.US	TDH Holdings Inc	20190614	0.6002	0.86	0.475	0.7201	557283	0.7201	up	up	correct
PFBC.US	Preferred Bank	20190614	46.53	46.78	46.21	46.66	39154	43.6586	up	up	correct
PFC.US	Premier Financial Corp	20190614	27.46	27.84	27.38	27.7	48081	25.2375	up	down	incorrect
PFFLX.US	PFFLX	20190614	10.05	10.05	10.05	10.05	0	8.2667
PFG.US	Principal Financial Group Inc	20190614	55.46	56.02	54.96	55.91	594186	50.1968	up	up	correct
PFIE.US	Profire Energy Inc	20190614	1.43	1.45	1.3266	1.38	70849	1.38	down	down	correct
PFIS.US	Peoples Financial Services Corp	20190614	42.9	43.59	42.76	43.2	19257	39.7048	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190614	10.05	10.05	10.05	10.05	0	7.957
PFLT.US	PennantPark Floating Rate Capital Ltd	20190614	11.71	11.72	11.61	11.62	80255	8.8745	down	down	correct
PFMT.US	Performant Financial Corporation	20190614	1.35	1.36	1.09	1.11	2430194	1.11	down	up	incorrect
PFSW.US	PFSweb Inc	20190614	3.9	4.01	3.74	3.77	50014	3.77	down	down	correct
PFX.US	Phenixfin Corporation	20190614	2.49	2.53	2.44	2.48	84610	48.3239	down	up	incorrect
PFXNL.US	PhenixFIN Corporation	20190614	24.2901	24.56	24.2901	24.55	1390	21.2204	up	down	incorrect
PGC.US	Peapack	20190614	28.47	28.47	28.05	28.17	40623	27.6094	down	up	incorrect
PGEN.US	Precigen Inc	20190614	7.08	7.33	6.91	7.03	2731590	7.03	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190614	11.93	12.53	11.36	11.62	64895	11.62	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190614	2.857	3.2847	2.55	2.95	26403	2.95	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190614	0.39	0.4058	0.39	0.3939	96717	21.6645	up	up	correct
PHUN.US	Phunware Inc	20190614	4.35	4.5	4.13	4.2	158165	4.2	down	up	incorrect
PI.US	Impinj Inc	20190614	25.8	25.81	25.18	25.28	142636	25.28	down	down	correct
PIIVX.US	PIIVX	20190614	29.48	29.48	29.48	29.48	0	28.9057
PINC.US	Premier Inc	20190614	37.61	37.61	36.88	37.02	408136	35.8118	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190614	4.17	4.55	4.13	4.33	430892	4.33	up	up	correct
PIXY.US	ShiftPixy Inc	20190614	0.4453	0.5643	0.39	0.4309	23564	17.2366	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20190614	22.9	23.98	22.7254	23.75	19151	19.7078	up	up	correct
PKOH.US	Park	20190614	32.31	32.31	30.82	31.06	28150	29.9892	down	up	incorrect
PLAB.US	Photronics Inc	20190614	8.36	8.36	8.185	8.19	228662	8.19	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190614	39.84	40.59	39.49	39.58	2304971	39.1228	down	down	correct
PLBC.US	Plumas Bancorp	20190614	24.11	24.11	24.11	24.11	330	22.9902
PLCE.US	The Children's Place Inc	20190614	95.52	98.07	95.52	96.92	636316	94.785	up	up	correct
PLL.US	Piedmont Lithium Inc	20190614	11.7	11.79	11.5	11.7112	5650	11.7112	up	up	correct
PLMR.US	Palomar Holdings Inc	20190614	24.7	25.79	24.09	24.7	126206	24.7
PLPC.US	Preformed Line Products Company	20190614	51.08	51.15	50.16	50.3	3120	48.5924	down	down	correct
PLSE.US	Pulse Biosciences Inc	20190614	12.55	12.71	12.06	12.34	17884	12.34	down	down	correct
PLUG.US	Plug Power Inc	20190614	2.64	2.64	2.54	2.55	2457596	2.55	down	up	incorrect
PLUS.US	ePlus inc	20190614	72.5	72.5947	70.82	71.52	97152	35.76	down	down	correct
PLXP.US	PLx Pharma Inc	20190614	4.95	4.9975	4.95	4.95	1674	4.95
PLXS.US	Plexus Corp	20190614	53.61	53.77	53	53.07	129644	53.07	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20190614	8.01	8.16	7.7201	8.13	818610	8.13	up	down	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190614	0.0365	0.0399	0.0365	0.039	584	58.5029	up	up	correct
PMD.US	Psychemedics Corporation	20190614	9.82	10.02	9.5	9.98	15290	9.3294	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20190614	2.1	2.27	2.06	2.22	35413	2.22	up	up	correct
PMFLX.US	PMFLX	20190614	10.42	10.42	10.42	10.42	0	9.6078
PMTS.US	CPI Card Group Inc. Common Stock	20190614	2.63	2.63	2.6273	2.6273	414	2.6273	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20190614	55.81	56.39	54.98	56.3	296488	54.7581	up	up	correct
PNNT.US	PennantPark Investment Corporation	20190614	6.38	6.45	6.33	6.36	281727	4.8362	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20190614	141.32	141.32	136	136	1343	136	down	down	correct
POAI.US	Predictive Oncology Inc	20190614	0.55	0.62	0.55	0.6	5591	6	up	up	correct
PODD.US	Insulet Corporation	20190614	116.85	118.19	114.85	115.09	470604	115.09	down	down	correct
POLA.US	Polar Power Inc	20190614	3.8	3.9	3.7531	3.9	16990	3.9	up	up	correct
POOL.US	Pool Corporation	20190614	191.13	191.5355	189.02	189.64	119307	185.6785	down	up	incorrect
POPM.US	PopMail.com Inc	20190614	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190614	70.79	71.2	69.09	69.35	153390	34.0858	down	down	correct
POWL.US	Powell Industries Inc	20190614	35.96	37.11	35.51	36.75	25001	33.7625	up	up	correct
POWW.US	AMMO Inc	20190614	2.14	2.14	2.09	2.09	885	2.09	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20190614	29.99	30.52	29.78	30.36	345294	27.7544	up	up	correct
PPBT.US	Purple Biotech Ltd	20190614	0.082	0.086	0.082	0.0855	37073	0.855	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20190614	26.61	26.66	26.28	26.3	668567	26.3	down	down	correct
PPIH.US	Perma	20190614	9.22	9.22	9.07	9.18	9518	9.18	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20190614	4.95	4.95	4.62	4.83	1192	3.3312	down	down	correct
PPTA.US	Midas Gold Corp.	20190614	4.81	4.87	4.6016	4.7272	20048	4.7272	down	down	correct
PRAA.US	PRA Group Inc	20190614	29.82	30.02	29.39	29.83	163844	29.83	up	up	correct
PRDEX.US	PREDEX Funds	20190614	26.08	26.08	26.08	26.08	0	23.6972
PRDO.US	Perdoceo Education Corporation	20190614	19.63	19.71	19.49	19.58	316907	19.58	down	down	correct
PRFT.US	Perficient Inc	20190614	32.27	32.77	32.11	32.69	360392	32.69	up	up	correct
PRGS.US	Progress Software Corporation	20190614	41.6	41.61	40.975	41.18	109078	39.5516	down	down	correct
PRIM.US	Primoris Services Corporation	20190614	19.13	19.23	18.97	18.99	65712	18.4573	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190614	29.38	29.38	29.38	29.38	0	28.8033
PRLVX.US	PRLVX	20190614	29.28	29.28	29.28	29.28	0	28.7013
PROF.US	Profound Medical Corp	20190614	0.6195	0.6195	0.6135	0.6135	618	6.135	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20190614	20	20.44	20	20.35	19619	18.6837	up	up	correct
PRPH.US	ProPhase Labs Inc	20190614	3.05	3.05	3	3	757	2.5339	down	down	correct
PRPL.US	Purple Innovation Inc	20190614	6.52	6.75	6.27	6.35	3939	6.35	down	down	correct
PRPO.US	Precipio Inc	20190614	4.2	4.3099	4.04	4.08	220494	4.08	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20190614	11.62	11.67	10.97	11.01	51601	11.01	down	up	incorrect
PRTA.US	Prothena Corporation plc	20190614	9.98	9.98	9.37	9.4	308171	9.4	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20190614	7.19	7.72	6.75	7.6	30158	7.6	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190614	3.68	3.68	3.41	3.47	312294	3.47	down	down	correct
PRTS.US	CarParts.com Inc	20190614	1.27	1.28	1.24	1.26	122282	1.26	down	up	incorrect
PRVB.US	Provention Bio Inc	20190614	11.44	11.9	10.75	11.72	1119374	11.72	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20190614	6.3	6.36	6.27	6.33	2799150	4.7595	up	up	correct
PSHG.US	Performance Shipping Inc	20190614	0.94	0.9788	0.9101	0.96	9313	9.4164	up	up	correct
PSMT.US	PriceSmart Inc	20190614	52.14	52.59	51.01	51.8	109328	50.5502	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190614	18.86	18.86	18.86	18.86	0	16.3459
PSTI.US	Pluristem Therapeutics Inc	20190614	0.56	0.5725	0.56	0.5625	1888	5.625	up	up	correct
PSTV.US	Plus Therapeutics Inc	20190614	0.2602	0.2667	0.24	0.2436	5674	12.18	down	down	correct
PT.US	Pintec Technology Holdings Limited	20190614	4.47	4.74	4.36	4.63	245495	4.63	up	down	incorrect
PTC.US	PTC Inc	20190614	85.96	85.96	83.42	83.9	1008451	83.9	down	down	correct
PTCT.US	PTC Therapeutics Inc	20190614	41.52	41.52	39.75	40.01	696759	40.01	down	down	correct
PTDEX.US	PREDEX	20190614	26.11	26.11	26.11	26.11	0	23.8588
PTE.US	PolarityTE Inc	20190614	5.89	5.98	5.69	5.81	247082	5.81	down	down	correct
PTEN.US	Patterson	20190614	11	11.44	10.74	11.09	9490767	10.6409	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190614	11.96	12.07	11.59	11.65	177814	11.65	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20190614	25.8	26.5	25.8	26.4	6230	19.0149	up	up	correct
PTNR.US	Partner Communications Company Ltd	20190614	4.39	4.39	4.35	4.37	656	4.37	down	down	correct
PTRS.US	Partners Bancorp	20190614	7.7	7.7	7.7	7.7	200	7.4113
PTSI.US	P.A.M. Transportation Services Inc	20190614	59.57	59.57	59.57	59.57	1647	29.785
PULM.US	Pulmatrix Inc	20190614	0.9608	0.99	0.94	0.9651	211728	0.9651	up	up	correct
PUYI.US	Puyi Inc	20190614	6.38	8.79	6.38	7.98	265462	7.98	up	up	correct
PVAC.US	Penn Virginia Corporation	20190614	29.32	29.9	28.77	29.06	164462	29.06	down	down	correct
PVBC.US	Provident Bancorp Inc	20190614	27.05	27.05	27.05	27.05	1008	13.1235
PWDEX.US	PREDEX	20190614	26.11	26.11	26.11	26.11	0	23.8588
PWFL.US	PowerFleet Inc	20190614	5.42	5.47	5.3115	5.46	58171	5.46	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20190614	40.4948	40.4948	40.44	40.44	1386	23.8792	down	down	correct
PXLW.US	Pixelworks Inc	20190614	2.91	2.94	2.76	2.8	141001	2.8	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20190614	1.06	1.06	1.01	1.02	42798	1.02	down	down	correct
PYPL.US	PayPal Holdings Inc	20190614	115.91	116.73	115.27	116.17	4241994	116.17	up	up	correct
PZZA.US	Papa John's International Inc	20190614	50.48	51.13	50.16	50.74	582575	49.254	up	down	incorrect
QADA.US	QAD Inc	20190614	41.24	41.59	40.58	41.15	32321	40.621	down	down	correct
QADB.US	QAD Inc	20190614	31.95	31.95	31.95	31.95	114	31.4939
QCOM.US	QUALCOMM Incorporated	20190614	68.35	69.12	67.9	68.72	12119480	64.7713	up	up	correct
QCRH.US	QCR Holdings Inc	20190614	33.79	34.14	33.5901	33.82	44317	33.239	up	up	correct
QDEL.US	Quidel Corporation	20190614	56.18	56.92	55.84	56.09	170204	56.09	down	up	incorrect
QFIN.US	360 DigiTech Inc	20190614	14.5	15.5	14.02	14.35	229726	14.1563	down	up	incorrect
QIWI.US	QIWI plc	20190614	18.92	19.42	18.85	19.21	322354	15.4396	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190614	0.84	0.8451	0.7832	0.8397	2624	20.9925	down	up	incorrect
QLYS.US	Qualys Inc	20190614	86.59	87.11	85.25	85.42	280524	85.42	down	down	correct
QMCO.US	Quantum Corporation	20190614	2.8	2.81	2.65	2.65	13129	2.65	down	down	correct
QNST.US	QuinStreet Inc	20190614	16.48	16.52	16.11	16.29	480152	16.29	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190614	21.81	21.81	21.59	21.76	76233	19.095	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20190614	2.68	2.69	2.64	2.66	1682	2.66	down	up	incorrect
QRTEA.US	Qurate Retail Inc	20190614	13.18	13.3	12.81	12.83	3519754	7.3186	down	down	correct
QRVO.US	Qorvo Inc	20190614	60.93	61.82	60.37	61.5	1273286	61.5	up	up	correct
QTNT.US	Quotient Limited	20190614	8.72	8.8	8.45	8.57	104884	8.57	down	down	correct
QTRX.US	Quanterix Corporation	20190614	34.21	34.32	33.31	33.48	120413	33.48	down	down	correct
QTT.US	Qutoutiao Inc	20190614	4.45	4.73	4.31	4.42	2541286	44.2	down	up	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20190614	6.22	6.8	6.02	6.8	3876	6.8	up	up	correct
QUIK.US	QuickLogic Corporation	20190614	0.7968	0.8254	0.7503	0.7793	64932	10.9102	down	down	correct
QUMU.US	Qumu Corporation	20190614	3.2	3.2	3.01	3.01	3077	3.01	down	down	correct
QURE.US	uniQure N.V	20190614	70.87	73	70.29	72.55	722294	72.55	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20190614	3.38	3.4	3.34	3.35	36922	3.35	down	down	correct
RAIL.US	FreightCar America Inc	20190614	6.2	6.23	6.06	6.06	56790	6.06	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190614	58.05	59.05	56.94	57.16	380842	57.16	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20190614	2.85	2.99	2.75	2.9	168005	2.9	up	down	incorrect
RAVN.US	Raven Industries Inc	20190614	35.05	35.08	34.62	34.95	104257	34.1421	down	down	correct
RBB.US	RBB Bancorp	20190614	19.19	19.69	18.95	19.58	20294	18.5182	up	up	correct
RBBN.US	Ribbon Communications Inc	20190614	4.74	4.75	4.65	4.69	260758	4.69	down	down	correct
RBCAA.US	Republic Bancorp Inc	20190614	47.13	47.47	45.9	46.27	11783	42.8254	down	down	correct
RBCN.US	Rubicon Technology Inc	20190614	8.4493	8.45	8.16	8.16	604	8.16	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20190614	10.75	10.848	10.71	10.7863	17125	10.7863	up	up	correct
RBNC.US	Reliant Bancorp Inc	20190614	21.76	22.15	21.76	22.12	9917	21.0299	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20190614	0.0046	0.0058	0.0041	0.0055	885	6.6	up	up	correct
RCEL.US	AVITA Medical Inc	20190614	4.953	4.953	4.953	4.953	9993	24.765
RCIAX.US	Resource Credit Income Fund Class A Shar	20190614	11.08	11.08	11.08	11.08	0	9.0971
RCICX.US	Resource Credit Income Fund Class C	20190614	11.19	11.19	11.19	11.19	0	9.3843
RCII.US	Rent	20190614	25.98	26.35	25.68	25.9	726565	23.8111	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190614	11.11	11.11	11.11	11.11	0	9.083
RCILX.US	RCILX	20190614	11.07	11.07	11.07	11.07	0	9.5562
RCIWX.US	Resource Credit Income Fund Class W Shar	20190614	11.08	11.08	11.08	11.08	0	9.1303
RCKT.US	Rocket Pharmaceuticals Inc	20190614	16.97	16.995	15.71	16.13	182087	16.13	down	up	incorrect
RCKY.US	Rocky Brands Inc	20190614	26.14	26.14	25.795	25.88	16648	24.7216	down	down	correct
RCM.US	R1 RCM Inc	20190614	11.52	11.73	11.48	11.6	616902	11.6	up	down	incorrect
RCMT.US	RCM Technologies Inc	20190614	3.02	3.1864	3.02	3.1	5622	3.1	up	down	incorrect
RCON.US	Recon Technology Ltd	20190614	0.77	0.79	0.77	0.7899	1276	3.9495	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190614	0.0499	0.0499	0.0499	0.0499	10000	9.98
RDCM.US	RADCOM Ltd	20190614	8.26	8.4	8.18	8.38	5591	8.38	up	down	incorrect
RDFN.US	Redfin Corporation	20190614	17.99	18.06	17.65	17.9	999354	17.9	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20190614	7.11	7.27	7.04	7.2	50702	7.2	up	up	correct
RDI.US	Reading International Inc	20190614	13.62	13.75	13.4	13.49	26559	13.49	down	down	correct
RDNT.US	RadNet Inc	20190614	13.38	13.42	13.15	13.18	177802	13.18	down	down	correct
RDUS.US	Radius Health Inc	20190614	21.78	22.4	21.66	22	343111	22	up	up	correct
RDVT.US	Red Violet Inc	20190614	11.83	12.05	11.79	12.05	2186	12.05	up	up	correct
RDWR.US	Radware Ltd	20190614	24.65	24.65	24.3	24.47	106190	24.47	down	down	correct
REDU.US	RISE Education Cayman Ltd	20190614	9.41	9.67	9.25	9.54	50486	9.54	up	up	correct
REED.US	Reed's Inc	20190614	3.67	3.78	3.66	3.7	38368	3.7	up	up	correct
REFR.US	Research Frontiers Incorporated	20190614	2.82	2.99	2.8	2.99	36169	2.99	up	down	incorrect
REG.US	Regency Centers Corporation	20190614	68.5	68.96	68.42	68.87	632892	61.9067	up	up	correct
REGI.US	Renewable Energy Group Inc	20190614	13.98	14.18	13.59	14.07	598736	14.07	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190614	306.81	315.2	304	305.24	624172	305.24	down	down	correct
REKR.US	Rekor Systems Inc	20190614	1.29	1.29	1.23	1.26	210479	1.26	down	down	correct
RELI.US	Reliance Global Group Inc	20190614	0.15	0.15	0.1377	0.1377	1369	11.8066	down	down	correct
RELL.US	Richardson Electronics Ltd	20190614	5.23	5.2541	5.1878	5.24	3842	4.7108	up	up	correct
REPH.US	Recro Pharma Inc	20190614	9.36	9.44	9.03	9.08	223231	8.1435	down	down	correct
REPL.US	Replimune Group Inc	20190614	12.96	13.3495	12.44	12.59	13767	12.59	down	down	correct
RESN.US	Resonant Inc	20190614	2.56	2.62	2.45	2.49	238034	2.49	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20190614	86.15	86.3	79.64	81.59	451828	81.59	down	up	incorrect
RETO.US	ReTo Eco	20190614	1.21	1.45	1.21	1.22	2361	1.22	up	up	correct
RFIL.US	RF Industries Ltd	20190614	7.9	8.0224	7.61	7.73	21225	7.6286	down	down	correct
RGCO.US	RGC Resources Inc	20190614	27.23	27.23	26.5	26.8	13464	24.9728	down	up	incorrect
RGEN.US	Repligen Corporation	20190614	75	75.21	73.57	74.22	453941	74.22	down	down	correct
RGLD.US	Royal Gold Inc	20190614	95.08	96.19	94.2186	95.1	342072	92.6688	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20190614	1	1.05	0.95	0.9698	201282	0.9698	down	down	correct
RGNX.US	REGENXBIO Inc	20190614	49.93	50.04	47.88	48.27	522908	48.27	down	down	correct
RGP.US	Resources Connection Inc	20190614	16	16.29	15.99	16.1	62700	14.5613	up	up	correct
RIBT.US	RiceBran Technologies	20190614	3	3.04	2.98	3.04	9768	3.04	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20190614	16.47	17.34	16.08	17.32	73633	17.0806	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190614	2.1	2.13	2.05	2.06	1408984	2.06	down	down	correct
RILY.US	B. Riley Financial Inc	20190614	20.87	20.99	20.35	20.39	41933	17.6797	down	down	correct
RIOT.US	Riot Blockchain Inc	20190614	2.59	2.79	2.59	2.73	2087519	2.73	up	up	correct
RIVE.US	Riverview Financial Corporation	20190614	10.51	10.75	10.51	10.75	2045	10.4255	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20190614	3.95	3.96	3.5726	3.66	330106	3.66	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20190614	2.62	2.69	2.58	2.6	5326	10.4	down	up	incorrect
RMBL.US	RumbleON Inc	20190614	4.54	4.59	4.25	4.27	3184	85.4	down	down	correct
RMBS.US	Rambus Inc	20190614	11.74	11.74	11.45	11.47	328664	11.47	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190614	8.99	8.99	8.8016	8.85	7103	8.4924	down	down	correct
RMNI.US	Rimini Street Inc	20190614	5.14	5.18	5.04	5.09	49589	5.09	down	down	correct
RMR.US	The RMR Group Inc	20190614	51.69	52.6	50.71	50.9	71490	39.3069	down	down	correct
RMRM.US	RMR Mortgage Trust	20190614	19.04	19.1	19.02	19.04	12600	16.1772
RMTI.US	Rockwell Medical Inc	20190614	4.2	4.5785	4.12	4.18	147253	4.18	down	down	correct
RNST.US	Renasant Corporation	20190614	34.85	36.0058	34.5514	35.94	271117	33.5393	up	up	correct
RNWK.US	RealNetworks Inc	20190614	1.8137	1.83	1.78	1.8155	9753	1.8155	up	up	correct
ROAD.US	Construction Partners Inc	20190614	13.14	13.79	12.93	13.39	188366	13.39	up	up	correct
ROCK.US	Gibraltar Industries Inc	20190614	38.57	38.57	38.23	38.3	57925	38.3	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20190614	17.15	17.32	17.105	17.26	601193	16.1352	up	up	correct
ROKU.US	Roku Inc	20190614	104.33	106.1199	101.98	102.02	7326946	102.02	down	down	correct
ROLL.US	RBC Bearings Incorporated	20190614	153.85	154.4	150.33	150.58	63014	150.58	down	down	correct
ROST.US	Ross Stores Inc	20190614	100.77	101.685	100.43	100.97	2562833	99.2267	up	up	correct
RPAY.US	Repay Holdings Corporation	20190614	10.36	10.39	10.3549	10.38	90375	10.38	up	up	correct
RPD.US	Rapid7 Inc	20190614	52.6	53.1	52.12	52.48	587698	52.48	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20190614	48.33	48.33	47.86	48.1	2100	47.5875	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190614	34.65	35.48	32.85	33.1	2078709	33.1	down	down	correct
RRR.US	Red Rock Resorts Inc	20190614	22.99	23.05	22.7125	22.79	339371	21.0876	down	up	incorrect
RSLS.US	ReShape Lifesciences Inc	20190614	0.0705	0.075	0.041	0.0525	345921	0.525	down	down	correct
RSSS.US	Research Solutions Inc	20190614	2.3	2.3	2.2	2.3	1200	2.3
RTLR.US	Rattler Midstream LP	20190614	19.47	19.577	19.03	19.21	283300	15.3478	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20190614	13.95	14.04	13.68	13.85	196463	13.85	down	down	correct
RUN.US	Sunrun Inc	20190614	16.96	16.96	16.2895	16.46	684601	16.46	down	down	correct
RUSHA.US	Rush Enterprises Inc	20190614	35.88	35.88	35.21	35.47	131157	22.8342	down	down	correct
RUSHB.US	Rush Enterprises Inc	20190614	36.88	36.94	36.29	36.53	3432	23.4601	down	up	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20190614	22.84	23.24	22.65	22.67	110171	22.2118	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20190614	10.94	11.15	10.67	10.86	853084	10.86	down	down	correct
RVSB.US	Riverview Bancorp Inc	20190614	8.35	8.49	8.31	8.32	38062	7.6786	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20190614	5.38	5.3999	5.15	5.21	410945	5.21	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190614	65.07	65.79	64.78	65.28	1034131	65.28	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20190614	23.69	23.76	22.22	22.35	118373	22.35	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20190614	26.93	26.9847	26.82	26.96	26616	23.6824	up	up	correct
RZLT.US	Rezolute Inc	20190614	0.184	0.184	0.184	0.184	100	9.2
SABR.US	Sabre Corporation	20190614	22.24	22.42	22.13	22.29	1892282	21.2934	up	down	incorrect
SAFM.US	Sanderson Farms Inc	20190614	144.37	145.75	143.195	144.23	233477	140.5071	down	down	correct
SAFT.US	Safety Insurance Group Inc	20190614	95	96.11	94.59	95.45	29655	85.5918	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190614	175.15	177.52	173.6	174.26	203554	174.26	down	down	correct
SAIA.US	Saia Inc	20190614	61.48	62.76	60.55	62.2	140530	62.2	up	up	correct
SAL.US	Salisbury Bancorp Inc	20190614	40	40	39	39.805	974	37.0924	down	down	correct
SALM.US	Salem Media Group Inc	20190614	2.5	2.5	2.3501	2.36	67991	2.1752	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20190614	13.35	13.98	13.01	13.66	13314	12.1382	up	down	incorrect
SANM.US	Sanmina Corporation	20190614	28.65	28.68	28.05	28.05	216825	28.05	down	up	incorrect
SANW.US	S&W Seed Company	20190614	2.77	2.77	2.67	2.67	14056	2.67	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20190614	33.55	33.64	33.175	33.51	52958	30.5553	down	up	incorrect
SATS.US	EchoStar Corporation	20190614	42.66	43.32	42.37	43.05	390453	34.8865	up	up	correct
SAVA.US	Cassava Sciences Inc	20190614	1.1	1.22	1.1	1.2	281553	1.2	up	up	correct
SBAC.US	SBA Communications Corporation	20190614	225.07	227.98	223.64	226.5	788637	222.6959	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190614	24.25	24.4	23.74	23.96	132017	23.6804	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20190614	1.06	1.06	1.01	1.01	16400	1.01	down	down	correct
SBFG.US	SB Financial Group Inc	20190614	16.8	16.8	16.76	16.76	529	15.7717	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20190614	51.69	52.3	51.32	51.65	556047	48.0441	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20190614	8.05	8.15	7.66	7.81	318695	6.7286	down	down	correct
SBNY.US	Signature Bank	20190614	117.31	117.825	115.08	116.3	356799	111.6658	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20190614	19.45	19.63	19.41	19.43	990804	15.9159	down	down	correct
SBSI.US	Southside Bancshares Inc	20190614	32.89	33.05	32.63	32.82	68847	29.7857	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190614	9.6	9.9	9.51	9.82	104898	9.7862	up	up	correct
SBUX.US	Starbucks Corporation	20190614	83.54	84.61	83.39	84.24	9226463	80.4833	up	up	correct
SCHL.US	Scholastic Corporation	20190614	32.56	32.72	32.39	32.48	112435	30.8567	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20190614	22.96	23.69	22.58	22.84	357501	21.1584	down	down	correct
SCKT.US	Socket Mobile Inc	20190614	2.25	2.5	2.25	2.45	25606	2.45	up	up	correct
SCOA.US	Scion Tech Growth I	20190614	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190614	8.6	8.64	8.28	8.36	170049	8.36	down	up	incorrect
SCPH.US	scPharmaceuticals Inc	20190614	3.4	3.5	3.31	3.36	34231	3.36	down	down	correct
SCPL.US	SciPlay Corporation	20190614	13.61	13.61	12.72	13.45	856945	13.45	down	down	correct
SCR.US	Score Media and Gaming Inc	20190614	0.26	0.2627	0.26	0.261	16446	0.261	up	up	correct
SCSC.US	ScanSource Inc	20190614	31.41	31.5	30.92	30.95	89431	30.95	down	down	correct
SCVL.US	Shoe Carnival Inc	20190614	26.55	26.83	26.19	26.57	420518	12.924	up	up	correct
SCWX.US	SecureWorks Corp	20190614	14.2	14.2	13.41	13.49	170372	13.49	down	down	correct
SCYX.US	SCYNEXIS Inc	20190614	1.15	1.2	1.13	1.16	20832	11.6	up	down	incorrect
SEAC.US	SeaChange International Inc	20190614	1.5	1.5	1.4	1.43	83676	1.43	down	down	correct
SECO.US	Secoo Holding Limited	20190614	7.63	7.64	6.65	6.91	629440	6.91	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20190614	57.75	58.1695	55.795	56.49	559517	56.49	down	down	correct
SEED.US	Origin Agritech Limited	20190614	5.58	5.96	5.52	5.66	7158	5.66	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20190614	2.34	2.34	2.16	2.22	336103	2.22	down	down	correct
SEIC.US	SEI Investments Company	20190614	54.1	54.21	53.68	53.93	408435	52.2957	down	down	correct
SELB.US	Selecta Biosciences Inc	20190614	2.14	2.17	2.02	2.1	149169	2.1	down	up	incorrect
SELF.US	Global Self Storage Inc	20190614	4.04	4.04	3.978	4.03	18355	3.4963	down	down	correct
SENEA.US	Seneca Foods Corporation	20190614	26.13	26.62	25.64	26.5	20389	26.5	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20190614	26.3	26.3	26.3	26.3	100	26.3
SESN.US	Sesen Bio Inc	20190614	1.85	1.85	1.66	1.7	3419101	1.7	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20190614	35	35	35	35	137	33.1235
SFBS.US	ServisFirst Bancshares Inc	20190614	32.41	32.94	32.37	32.9	106101	31.4923	up	up	correct
SFET.US	Safe	20190614	1.7118	1.8	1.69	1.75	41384	35	up	up	correct
SFIX.US	Stitch Fix Inc	20190614	28.9	29.93	28.77	29.93	2935875	29.93	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20190614	20.75	21.05	20.7	20.99	1373307	20.99	up	down	incorrect
SFNC.US	Simmons First National Corporation	20190614	23.28	23.54	23.11	23.37	228807	21.6469	up	up	correct
SFST.US	Southern First Bancshares Inc	20190614	36.39	36.85	36	36.68	34598	36.68	up	up	correct
SGA.US	Saga Communications Inc	20190614	29.17	30.47	29.17	30.25	3092	28.0898	up	up	correct
SGBX.US	SG Blocks Inc	20190614	0.8178	0.88	0.75	0.88	1442	17.6	up	up	correct
SGC.US	Superior Group of Companies Inc	20190614	18.61	18.78	18.55	18.76	11159	17.7674	up	up	correct
SGEN.US	Seagen Inc	20190614	68.96	69.49	67.765	68.5	686427	68.5	down	down	correct
SGH.US	SMART Global Holdings Inc	20190614	18.77	18.87	18.289	18.65	237062	18.65	down	down	correct
SGLB.US	Sigma Labs Inc	20190614	1.49	1.5	1.38	1.5	6729	15	up	up	correct
SGMA.US	SigmaTron International Inc	20190614	2.3	2.45	2.3	2.44	3050	2.44	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190614	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190614	9.55	9.6	9.28	9.31	762823	9.31	down	down	correct
SGMS.US	Scientific Games Corporation	20190614	21.25	21.55	20.66	20.68	580155	20.68	down	down	correct
SGOC.US	SGOCO Group Ltd	20190614	1.15	1.15	1.15	1.15	106	1.15
SGRP.US	SPAR Group Inc	20190614	0.6836	0.6899	0.6836	0.6899	2194	0.6899	up	up	correct
SGRY.US	Surgery Partners Inc	20190614	8.95	8.99	8.26	8.32	408780	8.32	down	down	correct
SHBI.US	Shore Bancshares Inc	20190614	15.07	15.965	15.07	15.86	11900	14.5778	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20190614	38.1	39.04	37.58	38.99	250915	24.1033	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20190614	0.68	0.7168	0.6102	0.65	66832	10.4	down	down	correct
SHOO.US	Steven Madden Ltd	20190614	33.12	33.58	32.95	33.23	578078	32.2045	up	up	correct
SHYF.US	The Shyft Group Inc	20190614	9.25	9.35	9.14	9.22	110081	9.1204	down	up	incorrect
SIBN.US	SI	20190614	17.72	17.79	17.06	17.46	82590	17.46	down	down	correct
SIEB.US	Siebert Financial Corp	20190614	8.68	8.905	8.66	8.83	83449	8.83	up	up	correct
SIEN.US	Sientra Inc	20190614	6.38	6.57	6.27	6.47	610456	6.47	up	up	correct
SIFY.US	Sify Technologies Limited	20190614	1.37	1.395	1.37	1.39	13041	1.39	up	up	correct
SIGA.US	SIGA Technologies Inc	20190614	5.43	5.6	5.31	5.47	118645	5.47	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190614	75.7	76.98	75.03	76.65	126990	73.918	up	up	correct
SILC.US	Silicom Ltd	20190614	29.75	29.9289	29.53	29.615	15262	29.615	down	up	incorrect
SILK.US	Silk Road Medical Inc	20190614	45.43	47.0822	42.39	44.99	243509	44.99	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20190614	39.45	40.5	38.755	40.19	282540	37.3331	up	up	correct
SINO.US	Sino	20190614	0.716	0.72	0.7	0.72	11101	3.6	up	up	correct
SINT.US	Sintx Technologies Inc	20190614	0.118	0.125	0.116	0.119	209622	3.57	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20190614	4.81	5.45	4.8	5.12	714427	5.12	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20190614	5.57	5.6	5.53	5.56	18196602	5.4313	down	down	correct
SISI.US	Shineco Inc	20190614	0.6208	0.65	0.6208	0.6278	48280	0.6278	up	up	correct
SIVB.US	SVB Financial Group	20190614	217.67	218.51	213.23	218.18	459576	218.18	up	up	correct
SKYW.US	SkyWest Inc	20190614	60.63	61.1006	59.75	59.99	152301	59.3232	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20190614	97.21	97.58	94.89	95.45	277349	95.45	down	down	correct
SLDB.US	Solid Biosciences Inc	20190614	5.26	5.35	4.96	4.99	143519	4.99	down	down	correct
SLGG.US	Super League Gaming Inc	20190614	7.94	8.5	7.839	8.15	101680	8.15	up	up	correct
SLGL.US	Sol	20190614	9.0993	9.0993	8.5023	8.5023	1233	8.5023	down	down	correct
SLGN.US	Silgan Holdings Inc	20190614	29.53	29.635	29.25	29.37	657331	28.3602	down	up	incorrect
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190614	0.1277	0.13	0.124	0.1251	61315	0.6255	down	down	correct
SLM.US	SLM Corporation	20190614	9.57	9.59	9.425	9.56	2476985	9.2644	down	up	incorrect
SLMBP.US	SLM Corporation	20190614	62.94	62.94	62.9	62.94	2133	55.4294
SLNG.US	Stabilis Solutions Inc	20190614	0.638	0.638	0.6001	0.6001	62762	4.8008	down	down	correct
SLNH.US	Soluna Holdings Inc	20190614	1.17	1.17	1.16	1.16	2000	1.16	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20190614	2.84	2.84	2.5701	2.73	62296	2.73	down	down	correct
SLP.US	Simulations Plus Inc	20190614	26.92	27.205	26.32	26.66	43330	26.3567	down	down	correct
SLRC.US	SLR Investment Corp	20190614	20.85	20.9186	20.74	20.8	107598	16.1858	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190614	0.65	0.66	0.581	0.6405	3751060	16.0125	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190614	0.145	0.1623	0.13	0.16	606937	8	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190614	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190614	33.11	33.23	32.58	33.04	11914	31.5088	down	up	incorrect
SMBK.US	SmartFinancial Inc	20190614	21.19	21.38	20.83	21	18677	20.4797	down	down	correct
SMCI.US	Super Micro Computer Inc	20190614	17.3	17.55	17.26	17.54	217282	17.54	up	up	correct
SMED.US	Sharps Compliance Corp	20190614	3.34	3.35	3.25	3.3	30311	3.3	down	down	correct
SMID.US	Smith	20190614	8.75	8.75	8.75	8.75	300	8.6633
SMIT.US	Schmitt Industries Inc	20190614	2.2	2.2196	2.15	2.2	6255	2.2
SMLR.US	Semler Scientific Inc. Common Stock	20190614	43.5	44	43.25	44	17897	44	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20190614	25.26	25.86	25.26	25.68	11816	23.7316	up	up	correct
SMMT.US	Summit Therapeutics Inc	20190614	1.29	1.3035	1.23	1.24	23387	1.24	down	down	correct
SMPL.US	The Simply Good Foods Company	20190614	23.41	23.69	23.14	23.17	151568	23.17	down	down	correct
SMSI.US	Smith Micro Software Inc	20190614	2.93	2.9399	2.85	2.9	97065	2.9	down	up	incorrect
SMTC.US	Semtech Corporation	20190614	43.18	43.47	42.27	43.32	893459	43.32	up	up	correct
SNAX.US	Stryve Foods Inc	20190614	9.86	9.86	9.86	9.86	2201	9.86
SNBR.US	Sleep Number Corporation	20190614	38.14	38.42	37.71	38.33	323754	38.33	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20190614	7.08	7.17	6.95	6.98	152748	6.98	down	down	correct
SND.US	Smart Sand Inc	20190614	2.87	2.95	2.75	2.78	108480	2.78	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190614	7.66	7.9	7.47	7.71	66107	7.71	up	up	correct
SNES.US	SenesTech Inc	20190614	1.34	1.41	1.34	1.37	4450	27.4	up	up	correct
SNEX.US	StoneX Group Inc	20190614	35.33	35.422	35.158	35.17	47466	35.17	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20190614	4.6736	4.6736	4.5784	4.5882	4857	4.3697	down	down	correct
SNGX.US	Soligenix Inc	20190614	0.73	0.73	0.682	0.73	3136	0.73
SNOA.US	Sonoma Pharmaceuticals Inc	20190614	0.73	0.76	0.72	0.722	1511	6.498	down	down	correct
SNPS.US	Synopsys Inc	20190614	126.07	126.145	123.4	124.8	916746	124.8	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20190614	4.49	4.73	4.45	4.5426	36584	2.4877	up	up	correct
SNY.US	Sanofi	20190614	42.6	42.76	42.41	42.47	2957499	39.4602	down	down	correct
SOHO.US	Sotherly Hotels Inc	20190614	7.36	7.36	7.16	7.19	39508	6.5272	down	down	correct
SOHON.US	Sotherly Hotels Inc	20190614	26.0209	26.0209	25.66	25.71	8193	22.6348	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20190614	25.3861	25.3861	25.3861	25.3861	260	22.2536
SOHU.US	Sohu.com Limited	20190614	14.19	14.27	13.63	13.81	717416	13.81	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20190614	2.59	2.62	2.51	2.54	58446	2.54	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190614	0.42	0.42	0.41	0.41	2000	0.41	down	down	correct
SOLY.US	Soliton Inc	20190614	15.62	16.05	14.24	14.3	493177	14.3	down	down	correct
SONM.US	Sonim Technologies Inc	20190614	17.66	17.9545	17.15	17.56	13970	175.6	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190614	0.991	1.0979	0.978	1.05	24849	27.3	up	up	correct
SONO.US	Sonos Inc	20190614	11.54	11.905	11.51	11.65	1144821	11.65	up	down	incorrect
SOTK.US	Sono	20190614	2.47	2.49	2.05	2.05	7804	2.05	down	up	incorrect
SP.US	SP Plus Corporation	20190614	32.4	32.59	32.14	32.23	61813	32.23	down	down	correct
SPCB.US	SuperCom Ltd	20190614	1.11	1.11	1.075	1.1	24908	1.1	down	down	correct
SPFI.US	South Plains Financial Inc	20190614	17.87	18.13	17.55	17.98	19100	17.517	up	up	correct
SPI.US	SPI Energy Co. Ltd	20190614	2.21	2.34	2.06	2.22	26879	2.22	up	up	correct
SPLK.US	Splunk Inc	20190614	117.98	118.96	116.29	118.24	1369796	118.24	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20190614	14.22	14.565	13.46	13.5	49427	13.5	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20190614	16.65	16.72	16.32	16.34	57292	15.8687	down	down	correct
SPOK.US	Spok Holdings Inc	20190614	14.53	14.67	14.38	14.54	57120	12.8663	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190614	7.61	7.69	7.4	7.45	1003326	7.45	down	down	correct
SPRO.US	Spero Therapeutics Inc	20190614	12	12.6458	11.07	11.31	110516	11.31	down	down	correct
SPSC.US	SPS Commerce Inc	20190614	106.59	107.24	104.87	105.06	158240	52.53	down	down	correct
SPTN.US	SpartanNash Company	20190614	11.68	11.69	11.3	11.31	122121	10.1084	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190614	3.64	3.81	3.61	3.75	277599	3.75	up	up	correct
SPWR.US	SunPower Corporation	20190614	8.3482	8.3882	8.0582	8.2382	1092840	5.395	down	up	incorrect
SQBG.US	Sequential Brands Group Inc	20190614	0.5889	0.5899	0.555	0.5659	1888	22.636	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20190614	23.6	23.6	22.4	22.8	1888	22.8	down	down	correct
SRAX.US	SRAX Inc	20190614	4.3499	4.37	4.11	4.23	108412	4.23	down	down	correct
SRCE.US	1st Source Corporation	20190614	45.03	45.41	44.42	45.09	54654	42.0489	up	up	correct
SRCL.US	Stericycle Inc	20190614	45.71	45.71	44.56	45.24	501491	45.24	down	down	correct
SRDX.US	Surmodics Inc	20190614	41.65	42.515	41.27	41.34	71064	41.34	down	up	incorrect
SREV.US	ServiceSource International Inc	20190614	1.03	1.06	0.984	1.01	228063	1.01	down	down	correct
SRGA.US	Surgalign Holdings Inc	20190614	4.3	4.37	4.15	4.2	147418	4.2	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20190614	3.15	3.39	3.11	3.15	1166926	3.15
SRPT.US	Sarepta Therapeutics Inc	20190614	123	123.78	118.91	119.57	710016	119.57	down	up	incorrect
SRRA.US	Sierra Oncology Inc	20190614	0.66	0.6979	0.6522	0.66	897703	26.4
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190614	8.14	8.14	8.14	8.14	0	40.1258
SRRK.US	Scholar Rock Holding Corporation	20190614	18.58	18.73	16.83	17.09	73216	17.09	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190614	4.82	5.14	4.75	4.85	53580	4.85	up	up	correct
SSB.US	South State Corporation	20190614	71.23	72.44	70.34	72.09	186131	67.5643	up	up	correct
SSBI.US	Summit State Bank	20190614	11.19	11.3	11.19	11.3	3481	9.3736	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20190614	2.19	2.19	2.15	2.17	13663	2.17	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20190614	57.07	57.35	56.34	56.58	1301392	55.3466	down	down	correct
SSNT.US	SilverSun Technologies Inc	20190614	2.39	2.47	2.3	2.33	16756	1.7667	down	up	incorrect
SSP.US	The E.W. Scripps Company	20190614	15.06	15.32	14.815	14.94	299990	14.5361	down	down	correct
SSRM.US	SSR Mining Inc	20190614	12.96	13.03	12.5	12.67	1264931	12.5137	down	down	correct
SSSS.US	SuRo Capital Corp	20190614	6.7	6.7	6.58	6.64	50700	3.5417	down	down	correct
SSTI.US	ShotSpotter Inc	20190614	41.82	43.085	40.47	40.5	98621	40.5	down	up	incorrect
SSYS.US	Stratasys Ltd	20190614	22.63	22.73	22.19	22.52	338351	22.52	down	down	correct
STAA.US	STAAR Surgical Company	20190614	26.55	27.2	26.26	26.31	318199	26.31	down	down	correct
STAB.US	Statera Biopharma Inc	20190614	1.44	1.54	1.44	1.48	3900	1.48	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20190614	1.56	1.5767	1.53	1.54	5022	9.073	down	down	correct
STBA.US	S&T Bancorp Inc	20190614	37.67	37.76	37.4075	37.58	108401	34.0728	down	down	correct
STCN.US	Steel Connect Inc	20190614	1.84	1.84	1.82	1.83	3769	1.83	down	down	correct
STFC.US	State Auto Financial Corporation	20190614	34.28	34.56	34.16	34.27	73473	32.7421	down	down	correct
STGW.US	MDC Partners Inc	20190614	2.91	2.94	2.81	2.85	281695	2.85	down	up	incorrect
STIM.US	Neuronetics Inc	20190614	11.96	12.1	11.43	11.56	93127	11.56	down	down	correct
STKL.US	SunOpta Inc	20190614	3.72	3.73	3.62	3.69	189120	3.69	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20190614	3.25	3.25	3.11	3.14	42974	3.14	down	down	correct
STLD.US	Steel Dynamics Inc	20190614	26.43	26.725	26.12	26.43	1858912	24.5301
STND.US	Standard AVB Financial Corp	20190614	27.96	27.96	27.3	27.3	224	25.6095	down	down	correct
STNE.US	StoneCo Ltd	20190614	28.62	28.7	27.64	28.33	1213100	28.33	down	down	correct
STRA.US	Strategic Education Inc	20190614	180.78	182.95	179.67	181.08	95868	172.1348	up	up	correct
STRL.US	Sterling Construction Company Inc	20190614	13.04	13.37	12.96	13.24	123834	13.24	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190614	1.72	2.09	1.67	1.71	160545	1.71	down	down	correct
STRO.US	Sutro Biopharma Inc	20190614	11.47	12.025	11.18	11.2	99858	11.2	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20190614	6.96	7.4423	6.85	6.85	7317	6.85	down	down	correct
STRS.US	Stratus Properties Inc	20190614	27	27.23	26.75	26.75	5844	26.75	down	down	correct
STRT.US	Strattec Security Corporation	20190614	26.33	26.35	26.33	26.35	647	25.8199	up	up	correct
STX.US	Seagate Technology Holdings plc	20190614	44.07	44.37	43.56	44.26	2314810	39.2116	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20190614	22.39	22.5	22.17	22.44	9937	21.8164	up	up	correct
SUMO.US	Sumo Logic Inc	20190614	140	141.025	140	140.5	13526	140.5	up	up	correct
SUMR.US	Summer Infant Inc	20190614	0.4928	0.5225	0.4928	0.4928	7018	4.4352
SUNS.US	SLR Senior Investment Corp	20190614	16.25	16.28	16.17	16.26	25168	13.0771	up	up	correct
SUNW.US	Sunworks Inc	20190614	0.77	0.7849	0.7101	0.735	45535	5.145	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190614	32.15	32.28	31.305	31.41	313620	31.41	down	down	correct
SURF.US	Surface Oncology Inc	20190614	3.45	3.625	3.29	3.32	45598	3.32	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20190614	0.475	0.48	0.44	0.4676	33906	23.38	down	down	correct
SVBI.US	Severn Bancorp Inc	20190614	8.6592	8.6596	8.61	8.6443	5731	8.2545	down	down	correct
SVC.US	Service Properties Trust	20190614	24.67	24.8	24.54	24.54	690656	22.819	down	down	correct
SVRA.US	Savara Inc	20190614	2.65	2.7297	2.42	2.46	3081713	2.46	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190614	9.95	9.95	9.51	9.67	9337	9.67	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20190614	59.22	59.92	57.26	58.2	215855	58.2	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20190614	6.9101	6.9792	6.8486	6.9408	817939	6.8074	up	down	incorrect
SWET.US	Athlon Acquisition Corp	20190614	0.0006	0.0006	0.0005	0.0006	2200228	0.0006
SWIR.US	Sierra Wireless Inc	20190614	12.05	12.05	11.85	11.85	133471	11.85	down	down	correct
SWKH.US	SWK Holdings Corporation	20190614	10	10.24	9.75	10.24	1200	10.24	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190614	71.58	72.2711	70.31	71.8	2035841	69.1554	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190614	12.12	12.56	11.76	12.56	650	12.56	up	up	correct
SY.US	So	20190614	14.06	14.17	13.07	13.14	139182	13.14	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20190614	34.47	35.27	34.25	34.78	36656	32.6308	up	up	correct
SYBX.US	Synlogic Inc	20190614	7.71	7.88	7.6	7.72	230683	7.72	up	up	correct
SYNA.US	Synaptics Incorporated	20190614	28.5	28.51	27.67	27.89	694686	27.89	down	down	correct
SYNC.US	Synacor Inc	20190614	1.64	1.65	1.6241	1.64	28507	1.64
SYNH.US	Syneos Health Inc	20190614	47.1	47.65	46.93	47.24	413054	47.24	up	down	incorrect
SYNL.US	Synalloy Corporation	20190614	18.07	18.2199	17.75	17.81	21946	17.81	down	down	correct
SYPR.US	Sypris Solutions Inc	20190614	0.82	0.82	0.82	0.82	423	0.82
SYRS.US	Syros Pharmaceuticals Inc	20190614	5.96	6.02	5.48	5.5	58681	5.5	down	down	correct
TA.US	TravelCenters of America Inc	20190614	3.77	3.79	3.71	3.78	9508	18.9	up	up	correct
TACO.US	Del Taco Restaurants Inc	20190614	11.27	11.41	11.27	11.3	114687	11.1048	up	up	correct
TACT.US	TransAct Technologies Incorporated	20190614	10.56	10.7	10.55	10.66	15734	10.4968	up	up	correct
TAIT.US	Taitron Components Incorporated	20190614	3.77	3.77	3.26	3.45	170998	3.0793	down	down	correct
TANH.US	Tantech Holdings Ltd	20190614	1.49	1.52	1.49	1.49	29848	1.49
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190614	25.83	26.1205	25.83	26.1205	3304	21.2785	up	down	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20190614	25.15	25.2299	24.99	25.01	48853	20.4879	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190614	25.415	25.415	25.32	25.37	12600	20.7156	down	down	correct
TAOP.US	Taoping Inc	20190614	0.75	0.78	0.75	0.78	1854	4.68	up	up	correct
TARA.US	Protara Therapeutics Inc	20190614	0.43	0.445	0.4101	0.4201	14192	16.804	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20190614	8.68	8.854	8.5	8.51	154366	7.7224	down	down	correct
TATT.US	TAT Technologies Ltd	20190614	5.94	5.94	5.65	5.92	3997	5.92	down	down	correct
TAYD.US	Taylor Devices Inc	20190614	11.38	11.4	10.61	10.72	2269	10.72	down	up	incorrect
TBBK.US	The Bancorp Inc	20190614	8.99	9.04	8.88	8.96	172345	8.96	down	down	correct
TBK.US	Triumph Bancorp Inc	20190614	29.88	29.88	29.4	29.51	91088	29.51	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20190614	0.455	0.4556	0.43	0.438	64095	4.38	down	down	correct
TBNK.US	Territorial Bancorp Inc	20190614	28.11	28.17	27.73	27.84	5081	24.7838	down	down	correct
TBPH.US	Theravance Biopharma Inc	20190614	16.67	17.145	15.7	15.95	400229	15.95	down	down	correct
TC.US	TuanChe ADR	20190614	2.98	3.0399	2.95	2.96	57808	11.84	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190614	59.6	60.49	58.37	60.33	480111	60.33	up	up	correct
TCBK.US	TriCo Bancshares	20190614	38.57	38.75	38.07	38.6	44366	36.2288	up	down	incorrect
TCCO.US	Technical Communications Corporation	20190614	3.58	3.8	3.49	3.52	9729	3.52	down	down	correct
TCDA.US	Tricida Inc	20190614	35.19	35.455	34.29	34.48	141718	34.48	down	down	correct
TCFC.US	The Community Financial Corporation	20190614	31.005	31.6	31.005	31.42	5030	30.1288	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20190614	54.57	54.57	52.17	53.27	228703	53.27	down	up	incorrect
TCOM.US	Trip.com Group Limited	20190614	34.17	34.3	33.25	33.47	4854943	33.47	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20190614	0.64	0.64	0.615	0.6309	3743	6.309	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20190614	14.49	14.5	14.42	14.43	94715	11.0929	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20190614	15.66	15.7	13.64	13.64	30992	13.64	down	down	correct
TCX.US	Tucows Inc	20190614	61.03	62.2283	60.71	61.87	77770	61.87	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20190614	0.21	0.21	0.21	0.21	200	0.21
TEAM.US	Atlassian Corporation Plc	20190614	129.87	131.48	129.07	129.91	806027	129.91	up	down	incorrect
TECH.US	Bio	20190614	211.35	213.21	207.11	208.34	75979	206.0104	down	down	correct
TECTP.US	Tectonic Financial Inc	20190614	11.06	11.1	11.06	11.1	500	8.7889	up	up	correct
TEDU.US	Tarena International Inc	20190614	3.04	3.055	2.65	2.65	6311	13.25	down	down	correct
TELL.US	Tellurian Inc	20190614	7.99	8.1	7.67	7.73	1224772	7.73	down	down	correct
TENB.US	Tenable Holdings Inc	20190614	26.24	26.48	25.86	26.05	431339	26.05	down	down	correct
TENX.US	Tenax Therapeutics Inc	20190614	1.31	1.3563	1.28	1.29	79394	1.29	down	down	correct
TER.US	Teradyne Inc	20190614	44.4	44.42	43.46	44.03	1733253	43.538	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20190614	18.17	18.3856	17.51	17.71	38746	17.1257	down	down	correct
TFSL.US	TFS Financial Corporation	20190614	17.79	18.03	17.75	17.98	107574	15.4924	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190614	1.47	1.47	1.38	1.4	122096	1.2762	down	down	correct
TGLS.US	Tecnoglass Inc	20190614	6.7	6.7	6.48	6.48	51770	6.0866	down	down	correct
TGTX.US	TG Therapeutics Inc	20190614	7.08	7.32	6.97	7.26	1071237	7.26	up	up	correct
TH.US	Target Hospitality Corp	20190614	9.83	10	9.71	9.8	236287	9.8	down	down	correct
THFF.US	First Financial Corporation	20190614	38.89	39.055	38.51	38.88	16740	36.9454	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20190614	0.42	0.42	0.42	0.42	0	0.42
THMO.US	ThermoGenesis Holdings Inc	20190614	3.12	3.12	2.89	2.9799	68664	2.9799	down	down	correct
THRM.US	Gentherm Incorporated	20190614	39.29	39.48	38.98	39	139080	39	down	down	correct
THTX.US	Theratechnologies Inc	20190614	5.4	5.794	5.4	5.6	95342	5.6	up	up	correct
TIGO.US	Millicom International Cellular S.A	20190614	53.65	54.51	53.2	53.61	18118	52.1107	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20190614	4.3	4.311	4.09	4.11	672700	4.11	down	down	correct
TILE.US	Interface Inc	20190614	15.39	15.42	15.1	15.26	203166	14.8774	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190614	30.2	30.2	30.2	30.2	0	26.45
TIPPX.US	Total Income + Real Estate Fund CL C	20190614	29.21	29.21	29.21	29.21	0	25.1639
TIPRX.US	Totl In Rl Est A	20190614	30.35	30.35	30.35	30.35	0	26.5943
TIPT.US	Tiptree Inc	20190614	6.38	6.405	6.31	6.37	28884	6.0277	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190614	30.82	30.82	30.82	30.82	0	27.0372
TITN.US	Titan Machinery Inc	20190614	16.52	16.79	15.87	15.9	58909	15.9	down	down	correct
TLGT.US	Teligent Inc	20190614	0.59	0.59	0.54	0.5496	20449	5.496	down	down	correct
TLRY.US	Tilray Inc	20190614	40.43	40.48	38.6971	39.01	1370357	39.01	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20190614	8.6	8.9	8.39	8.7	1211	1.74	up	up	correct
TMDI.US	Titan Medical Inc	20190614	2.17	2.19	2.11	2.16	157898	2.16	down	down	correct
TMDX.US	TransMedics Group Inc	20190614	25.11	26.37	24.76	26.02	555300	26.02	up	up	correct
TMUS.US	T	20190614	74.67	78	74.28	74.9	4813553	74.9	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190614	68.74	68.86	62.65	63.58	4087726	63.58	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190614	2050	2050	2020	2020	210	2020	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190614	1.65	1.65	1.56	1.59	7037	15.9	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20190614	0.1398	0.1398	0.1398	0.1398	629	1.1184
TOPS.US	Top Ships Inc	20190614	0.5162	0.5244	0.465	0.475	433055	237.5	down	down	correct
TOUR.US	Tuniu Corporation	20190614	2.91	2.97	2.49	2.55	553149	2.55	down	down	correct
TOWN.US	TowneBank	20190614	26.86	26.93	26.59	26.83	88412	24.8379	down	down	correct
TPIC.US	TPI Composites Inc	20190614	23.58	23.84	22.71	23.24	489491	23.24	down	down	correct
TPST.US	Tempest Therapeutics Inc	20190614	12.95	13.17	12.2001	12.745	2782	191.175	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20190614	39.07	40.235	38.17	39.9	198993	39.9	up	down	incorrect
TREE.US	LendingTree Inc	20190614	386.19	389.8	375.92	385.77	148788	385.77	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190614	45.98	47.8	45.98	47.53	263109	47.53	up	up	correct
TRIB.US	Trinity Biotech plc	20190614	1.77	1.9	1.75	1.825	37612	1.825	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20190614	0.38	0.3951	0.362	0.3697	393549	0.3697	down	down	correct
TRIP.US	TripAdvisor Inc	20190614	46.61	46.63	45.5163	45.55	757060	40.5065	down	down	correct
TRMB.US	Trimble Inc	20190614	42.91	43	42.58	42.72	586257	42.72	down	down	correct
TRMD.US	TORM plc	20190614	9	9	8.1908	9	940	7.8985
TRMK.US	Trustmark Corporation	20190614	32.5	32.51	32.07	32.38	147256	29.9369	down	down	correct
TRNS.US	Transcat Inc	20190614	24.54	25.15	24.4031	25	46122	25	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190614	0.002	0.002	0.002	0.002	62	0.4
TROO.US	TROOPS Inc	20190614	1.15	1.15	1.15	1.15	100	1.15
TROW.US	T. Rowe Price Group Inc	20190614	102.66	106.1237	102.66	105.94	792807	99.2201	up	down	incorrect
TRS.US	TriMas Corporation	20190614	29.94	29.94	29.39	29.59	89199	29.5548	down	down	correct
TRST.US	TrustCo Bank Corp NY	20190614	7.57	7.6866	7.53	7.64	183034	34.5878	up	up	correct
TRUE.US	TrueCar Inc	20190614	5.55	5.645	5.46	5.49	703254	5.49	down	up	incorrect
TRUP.US	Trupanion Inc	20190614	33.59	34.6	33.59	34.14	117639	34.14	up	up	correct
TRVG.US	trivago N.V	20190614	3.96	4	3.61	3.67	211144	3.67	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20190614	7.9	7.9	7.51	7.55	23938	7.55	down	down	correct
TRVN.US	Trevena Inc	20190614	1.07	1.12	1.05	1.06	461982	1.06	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190614	34.91	35	34.45	34.45	19500	25.0367	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190614	28.52	28.52	27.38	27.99	6248	25.5616	down	down	correct
TSC.US	TriState Capital Holdings Inc	20190614	21.13	21.335	20.96	21.21	74180	21.21	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20190614	26.35	26.667	26.35	26.667	6695	22.5794	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20190614	25.838	25.838	25.7	25.765	36300	22.0413	down	up	incorrect
TSCO.US	Tractor Supply Company	20190614	108.25	108.63	105.975	106.14	1686044	102.9699	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20190614	15.05	15.19	14.74	15.08	290638	15.08	up	down	incorrect
TSIFX.US	TSIFX	20190614	10.02	10.02	10.02	10.02	0	9.0107
TSLA.US	Tesla Inc	20190614	211.25	216.65	210.4	214.92	37167004	42.984	up	up	correct
TTCF.US	Tattooed Chef Inc	20190614	10.01	10.02	10.01	10.02	2102	10.02	up	up	correct
TTD.US	The Trade Desk Inc	20190614	243.64	246.88	240.76	244.94	1123210	24.494	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20190614	43.57	44.41	43.51	44.2	101560	41.6555	up	up	correct
TTEK.US	Tetra Tech Inc	20190614	72.81	72.97	71.15	71.22	287663	70.0746	down	down	correct
TTGT.US	TechTarget Inc	20190614	20.21	20.4	19.89	20.11	166328	20.11	down	down	correct
TTMI.US	TTM Technologies Inc	20190614	9.63	9.6629	9.365	9.41	867192	9.41	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20190614	1.46	1.5	1.45	1.45	3205	43.5	down	down	correct
TTOO.US	T2 Biosystems Inc	20190614	1.87	1.9	1.72	1.76	794788	1.76	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190614	4.16	4.17	4.07	4.08	170560	3.6976	down	down	correct
TTWO.US	Take	20190614	110.5	110.77	108.915	110.36	1074628	110.36	down	down	correct
TURN.US	180 Degree Capital Corp	20190614	1.98	1.9954	1.96	1.9899	14957	5.9697	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190614	6.17	6.19	5.88	5.88	370381	5.88	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190614	19.34	19.42	18.99	19.2	249063	19.2	down	down	correct
TVTY.US	Tivity Health Inc	20190614	18.28	18.42	18.01	18.26	599200	18.26	down	down	correct
TW.US	Tradeweb Markets Inc	20190614	42.04	42.33	41.05	41.44	222900	40.9016	down	down	correct
TWIN.US	Twin Disc Incorporated	20190614	13.95	14.66	13.76	13.91	17671	13.91	down	down	correct
TWNK.US	Hostess Brands Inc	20190614	13.58	13.735	13.525	13.58	742753	13.58
TWNKW.US	Hostess Brands Inc	20190614	1.68	1.68	1.64	1.66	3700	1.66	down	down	correct
TWOU.US	2U Inc	20190614	35.57	36.28	35.005	36.12	691281	36.12	up	up	correct
TWST.US	Twist Bioscience Corporation	20190614	23.55	24.92	23.32	24.75	236842	24.75	up	up	correct
TXMD.US	TherapeuticsMD Inc	20190614	2.56	2.6	2.43	2.44	3251462	2.44	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20190614	106.84	109.05	106.8	107.31	7137765	100.4859	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20190614	54.23	55.13	54.17	54.18	649843	52.5067	down	down	correct
TYHT.US	Shineco Inc	20190614	0.6208	0.65	0.6208	0.6278	48280	5.6502	up	up	correct
TYME.US	Tyme Technologies Inc	20190614	1.06	1.14	0.955	1.04	470578	1.04	down	up	incorrect
TZOO.US	Travelzoo	20190614	16.98	17.41	16.68	16.74	112362	16.74	down	down	correct
UAL.US	United Airlines Holdings Inc	20190614	87.07	87.91	86.01	87.12	1652511	87.12	up	up	correct
UBCP.US	United Bancorp Inc	20190614	11.28	11.525	11.27	11.525	2992	10.4232	up	up	correct
UBFO.US	United Security Bancshares	20190614	10.559	10.65	10.43	10.53	12837	9.1662	down	down	correct
UBOH.US	United Bancshares Inc	20190614	22.58	22.81	22.58	22.81	457	21.4084	up	down	incorrect
UBSI.US	United Bankshares Inc	20190614	36.85	36.98	36.37	36.74	294676	32.9624	down	down	correct
UBX.US	Unity Biotechnology Inc	20190614	8.74	8.82	8.31	8.73	95644	8.73	down	down	correct
UCBI.US	United Community Banks Inc	20190614	27.3	27.55	26.86	27.48	371644	25.5593	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190614	12.97	13.13	12.72	12.86	247713	12.86	down	down	correct
UEIC.US	Universal Electronics Inc	20190614	41.05	41.4	40.41	41.11	52799	41.11	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190614	3.55	3.59	3.45	3.46	187834	3.46	down	down	correct
UFCS.US	United Fire Group Inc	20190614	47.57	47.99	47.02	47.66	38095	44.1446	up	down	incorrect
UFPI.US	UFP Industries Inc	20190614	37.07	37.4	36.64	37.06	201436	36.2434	down	up	incorrect
UFPT.US	UFP Technologies Inc	20190614	40.47	40.49	39.53	40.1	27844	40.1	down	down	correct
UG.US	United	20190614	19.12	19.2199	18.77	18.96	3648	17.1235	down	down	correct
UHAL.US	AMERCO	20190614	386.26	392.395	384.8	389.06	53501	384.844	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190614	14.38	14.53	14.325	14.36	77875	13.1063	down	down	correct
ULBI.US	Ultralife Corporation	20190614	8.18	8.18	7.68	7.68	46928	7.68	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20190614	20.32	20.37	20.01	20.21	39442	19.2982	down	down	correct
ULTA.US	Ulta Beauty Inc	20190614	349.34	355.61	349.0271	354.62	905076	354.62	up	down	incorrect
UMBF.US	UMB Financial Corporation	20190614	63.78	63.81	62.9	63.45	152383	60.6689	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20190614	16.39	16.57	16.165	16.48	950565	14.4017	up	up	correct
UNB.US	Union Bankshares Inc	20190614	33.3	34	33.3	33.45	1870	29.8397	up	down	incorrect
UNIQX.US	UNIQX	20190614	26.08	26.08	26.08	26.08	0	23.2195
UNIT.US	Uniti Group Inc	20190614	10.59	10.9	10.42	10.77	1992838	9.1465	up	up	correct
UNTY.US	Unity Bancorp Inc	20190614	20.99	21.09	20.6215	20.74	4266	19.8536	down	down	correct
UONE.US	Urban One Inc	20190614	2.08	2.11	2.02	2.11	8039	2.11	up	up	correct
UONEK.US	Urban One Inc	20190614	1.96	2	1.9	2	18543	2	up	up	correct
UPLD.US	Upland Software Inc	20190614	47.85	48.89	46.51	48.19	355555	48.19	up	up	correct
UPWK.US	Upwork Inc	20190614	15.75	15.82	14.9701	15.26	1107773	15.26	down	down	correct
URBN.US	Urban Outfitters Inc	20190614	23.17	23.91	23.11	23.85	2748083	23.85	up	up	correct
URGN.US	UroGen Pharma Ltd	20190614	36.63	36.77	35.21	35.25	132362	35.25	down	down	correct
USAK.US	USA Truck Inc	20190614	11.16	11.2	10.92	11.05	79987	11.05	down	up	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20190614	14.07	14.165	13.75	14	73556	14	down	up	incorrect
USAU.US	U.S. Gold Corp	20190614	1.17	1.18	1.1121	1.12	21430	11.2	down	down	correct
USEG.US	U.S. Energy Corp	20190614	0.3255	0.371	0.283	0.308	42335	3.08	down	up	incorrect
USIO.US	Usio Inc	20190614	3.26	3.2629	3.18	3.1936	2738	3.1936	down	down	correct
USLM.US	United States Lime & Minerals Inc	20190614	82.5	82.5	81.51	81.51	1092	76.1538	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20190614	25.94	25.94	25.94	25.94	0	23.4564
USQSX.US	USQ Core Real Estate Fund	20190614	25.94	25.94	25.94	25.94	0	23.4571
USWS.US	U.S. Well Services Inc	20190614	6.89	6.93	6.07	6.1	10219	21.35	down	up	incorrect
UTHR.US	United Therapeutics Corporation	20190614	80.83	80.84	77.78	78.23	829041	78.23	down	down	correct
UTMD.US	Utah Medical Products Inc	20190614	81.09	81.3	79.9061	80.61	6592	76.9764	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20190614	3.12	3.12	3.07	3.07	11242	3.07	down	up	incorrect
UVSP.US	Univest Financial Corporation	20190614	25.25	25.35	24.99	25.11	71830	23.233	down	down	correct
UXIN.US	Uxin Limited	20190614	1.91	2.11	1.89	2.02	3811273	2.02	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20190614	36.0952	36.2857	36.0952	36.2857	1260	32.5973	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20190614	33.05	33.05	33.05	33.05	2193	32.9674
VBIV.US	VBI Vaccines Inc	20190614	1.9	1.9	1.79	1.89	426660	1.89	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20190614	1.22	1.23	1.16	1.2	15113	1.2	down	down	correct
VBTX.US	Veritex Holdings Inc	20190614	25.99	26.36	25.84	26.19	139072	24.4994	up	up	correct
VC.US	Visteon Corporation	20190614	51.98	53.64	51.45	52.27	786540	52.27	up	up	correct
VCEL.US	Vericel Corporation	20190614	16.5	16.69	16.01	16.04	498343	16.04	down	up	incorrect
VCMIX.US	Versus Capital Multi	20190614	28.29	28.29	28.29	28.29	0	25.5595
VCNX.US	Vaccinex Inc	20190614	5.92	5.92	5.43	5.56	5764	5.56	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190614	25.29	25.29	25.29	25.29	0	23.4089
VCTR.US	Victory Capital Holdings Inc	20190614	17.19	17.45	16.99	17.2	40832	16.6232	up	up	correct
VCYT.US	Veracyte Inc	20190614	28.16	28.25	27.38	27.57	325195	27.57	down	up	incorrect
VECO.US	Veeco Instruments Inc	20190614	11.57	11.67	10.94	10.95	316441	10.95	down	down	correct
VEON.US	VEON Ltd	20190614	2.4	2.46	2.37	2.44	6381715	2.1701	up	down	incorrect
VERB.US	Verb Technology Company Inc	20190614	1.73	1.79	1.64	1.71	107561	1.71	down	down	correct
VERBW.US	Verb Technology Company Inc	20190614	0.65	0.6502	0.56	0.64	9977	0.64	down	down	correct
VERI.US	Veritone Inc	20190614	7.58	7.69	7.37	7.49	440953	7.49	down	down	correct
VERO.US	Venus Concept Inc	20190614	0.47	0.5	0.47	0.495	99925	7.425	up	down	incorrect
VERU.US	Veru Inc	20190614	2.1	2.14	2.02	2.03	142516	2.03	down	down	correct
VFF.US	Village Farms International Inc	20190614	12.74	12.94	11.56	11.66	1310051	11.66	down	down	correct
VFLEX.US	VFLEX	20190614	25.43	25.43	25.43	25.43	0	22.2636
VG.US	Vonage Holdings Corp	20190614	11.64	11.715	11.47	11.55	2071236	11.55	down	down	correct
VIA.US	Via Renewables Inc	20190614	11.18	11.71	11.13	11.33	182796	9.4783	up	up	correct
VIAC.US	ViacomCBS Inc	20190614	49.37	49.37	48.65	48.99	1302070	45.5706	down	down	correct
VIACA.US	ViacomCBS Inc	20190614	49.14	49.23	48.9	48.9	3429	45.8286	down	down	correct
VIASP.US	Via Renewables Inc	20190614	24.78	24.93	24.75	24.918	30500	19.7728	up	up	correct
VIAV.US	Viavi Solutions Inc	20190614	13.05	13.08	12.915	12.92	2451320	12.92	down	up	incorrect
VICR.US	Vicor Corporation	20190614	31.77	31.96	31	31.47	74408	31.47	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20190614	0.38	0.45	0.38	0.45	10138	6.75	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20190614	8.51	8.73	8.4	8.45	161479	8.45	down	down	correct
VIRC.US	Virco Mfg. Corporation	20190614	4.06	4.25	4.06	4.25	2302	4.25	up	up	correct
VIRT.US	Virtu Financial Inc	20190614	21.43	21.75	21.34	21.61	672065	19.4316	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20190614	9.9	11.1	8.8	9	409690	9	down	down	correct
VISL.US	Vislink Technologies Inc	20190614	1.55	1.63	1.41	1.53	1543	9.18	down	down	correct
VIVE.US	Viveve Medical Inc	20190614	460	475.6	445	449.9	448	449.9	down	down	correct
VIVO.US	Meridian Bioscience Inc	20190614	11.58	11.87	11.52	11.69	324256	11.69	up	up	correct
VJET.US	voxeljet AG	20190614	1.95	2.01	1.88	1.94	5357	9.7	down	down	correct
VKTX.US	Viking Therapeutics Inc	20190614	8.12	8.15	7.86	7.86	1214671	7.86	down	down	correct
VLDR.US	Velodyne Lidar Inc	20190614	10	10	9.9	9.9	1725	9.9	down	down	correct
VLGEA.US	Village Super Market Inc	20190614	26.4	26.58	26.125	26.22	15798	23.674	down	up	incorrect
VLY.US	Valley National Bancorp	20190614	10.36	10.42	10.23	10.37	1488480	9.3102	up	up	correct
VLYPO.US	Valley National Bancorp	20190614	25.5	25.6	25.45	25.6	1859	22.3122	up	up	correct
VLYPP.US	Valley National Bancorp	20190614	27.57	27.75	27.5625	27.75	2809	24.091	up	up	correct
VMD.US	Viemed Healthcare Inc	20190614	7.2696	7.2696	7.25	7.25	3120	7.25	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20190614	14.96	15.01	14.37	14.6	643817	14.6	down	down	correct
VNET.US	21Vianet Group Inc	20190614	6.92	7.07	6.6	6.68	1521009	6.68	down	down	correct
VNOM.US	Viper Energy Partners LP	20190614	27.71	27.71	27.3	27.43	231986	23.9073	down	down	correct
VOD.US	Vodafone Group Plc	20190614	16.16	16.17	16	16	3423425	13.8134	down	down	correct
VOXX.US	VOXX International Corporation	20190614	3.88	4	3.82	3.99	30788	3.99	up	up	correct
VRA.US	Vera Bradley Inc	20190614	11.97	12.32	11.85	12.31	281615	12.31	up	up	correct
VRAY.US	ViewRay Inc	20190614	8.8	8.93	8.72	8.75	520459	8.75	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190614	9.84	10	9.27	9.35	38591	9.35	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190614	2.2	2.39	2.1564	2.32	13464	34.8	up	down	incorrect
VREX.US	Varex Imaging Corporation	20190614	28.68	28.885	28.4	28.44	123248	28.44	down	down	correct
VRME.US	VerifyMe Inc	20190614	0.1739	0.1739	0.1739	0.1739	32	8.695
VRNA.US	Verona Pharma plc	20190614	5.7352	5.7352	5.64	5.65	1709	5.65	down	down	correct
VRNS.US	Varonis Systems Inc	20190614	61.6	62.265	60.72	61.5	625038	20.5	down	down	correct
VRNT.US	Verint Systems Inc	20190614	56.266	56.316	55.4262	55.9961	448536	28.5258	down	down	correct
VRRM.US	Verra Mobility Corporation	20190614	12.43	12.55	12.32	12.45	894875	12.45	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20190614	145.47	146.18	144.88	145.83	896067	143.5606	up	up	correct
VRSN.US	VeriSign Inc	20190614	205.93	206.5242	205.04	205.2	620941	205.2	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20190614	106.21	106.22	104.37	105.33	69524	100.228	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190614	168.9	170.9895	167.94	170.22	806077	170.22	up	up	correct
VS.US	Versus Systems Inc	20190614	0.1607	0.1607	0.1607	0.1607	13	2.5719
VSAT.US	Viasat Inc	20190614	87.7	88.565	87.09	87.73	552202	87.73	up	up	correct
VSEC.US	VSE Corporation	20190614	25.31	25.5899	25.01	25.47	18307	24.8002	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190614	6.57	6.57	6.57	6.57	0	5.9122
VSLCX.US	Invesco Senior Loan Fund Class C	20190614	6.59	6.59	6.59	6.59	0	6.0429
VSLYX.US	If Inv Snr Fnd Y	20190614	6.57	6.57	6.57	6.57	0	5.8755
VSTM.US	Verastem Inc	20190614	1.26	1.45	1.25	1.4	2766389	1.4	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20190614	0.7701	0.78	0.7601	0.7744	84312	0.7744	up	up	correct
VTNR.US	Vertex Energy Inc	20190614	1.33	1.41	1.31	1.41	30637	1.41	up	up	correct
VTRS.US	Viatris Inc	20190614	17.41	17.51	16.91	17.02	4400013	16.6323	down	down	correct
VTSI.US	VirTra Inc	20190614	2.86	3.021	2.85	2.8754	3615	2.8754	up	up	correct
VTVT.US	vTv Therapeutics Inc	20190614	1.43	1.49	1.37	1.39	112444	1.39	down	up	incorrect
VUZI.US	Vuzix Corporation	20190614	3.65	3.78	3.39	3.57	1031530	3.57	down	down	correct
VVPR.US	VivoPower International PLC	20190614	1.02	1.1	1.02	1.04	44341	1.04	up	up	correct
VWTR.US	Vidler Water Resources Inc	20190614	11.16	11.215	11.09	11.14	50295	11.14	down	down	correct
VXRT.US	Vaxart Inc	20190614	0.7092	0.7092	0.673	0.673	45900	0.673	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20190614	24.62	24.67	24.02	24.24	169013	24.24	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20190614	26.96	27.66	24.44	24.96	8150	24.96	down	up	incorrect
VYNT.US	Vyant Bio Inc	20190614	5.4	5.7	5.1	5.1	36610	5.1	down	up	incorrect
WABC.US	Westamerica Bancorporation	20190614	60.89	61.56	60.52	61.19	59119	57.1361	up	up	correct
WAFD.US	Washington Federal Inc	20190614	33.16	33.27	32.81	33.08	225437	30.6644	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20190614	2.45	2.5999	2.45	2.45	591	2.45
WASH.US	Washington Trust Bancorp Inc	20190614	50.39	50.8	49.78	50.68	16205	45.0881	up	up	correct
WATT.US	Energous Corporation	20190614	4.33	4.33	4.11	4.13	186813	4.13	down	down	correct
WB.US	Weibo Corporation	20190614	41.85	41.95	40.85	41.41	1147802	41.41	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190614	52.87	53.05	52.125	52.57	3246332	47.6949	down	down	correct
WDAY.US	Workday Inc	20190614	207.99	209.9	205.095	208	1058570	208	up	up	correct
WDC.US	Western Digital Corporation	20190614	36.5	36.7652	35.9	36.33	5510726	34.8648	down	up	incorrect
WDFC.US	WD	20190614	162.51	163.24	161.02	161.52	61420	156.3715	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190614	12.92	12.92	12.92	12.92	0	12.4806
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190614	13.36	13.36	13.36	13.36	0	12.8634
WEN.US	The Wendy's Company	20190614	19.5	19.575	19.375	19.4	1845593	18.5715	down	down	correct
WERN.US	Werner Enterprises Inc	20190614	30.41	30.7	30.26	30.54	376476	29.8037	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190614	13.27	13.27	13.27	13.27	0	12.8107
WETF.US	WisdomTree Investments Inc	20190614	6.2	6.3	6.16	6.2	706074	5.8279
WEYS.US	Weyco Group Inc	20190614	26.01	26.4859	25.12	25.46	12256	22.9535	down	down	correct
WFCF.US	Where Food Comes From Inc	20190614	1.7	1.71	1.615	1.615	6390	6.3955	down	down	correct
WHF.US	WhiteHorse Finance Inc	20190614	14	14.2	13.95	13.97	1072035	10.0195	down	down	correct
WHFBZ.US	WHFBZ	20190614	25.75	25.76	25.7	25.7	3230	21.9636	down	down	correct
WHLM.US	Wilhelmina International Inc	20190614	5.44	5.44	5.44	5.44	23	5.44
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190614	1.85	1.85	1.7	1.78	7914	1.78	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190614	14.97	14.97	14.97	14.97	330	14.97
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190614	14.6	14.6	14.056	14.57	2400	14.57	down	down	correct
WILC.US	G. Willi	20190614	10.39	10.39	10.3426	10.3426	1091	9.7536	down	down	correct
WINA.US	Winmark Corporation	20190614	177.6559	177.6559	174.73	174.73	2149	164.2225	down	down	correct
WING.US	Wingstop Inc	20190614	91.74	92.44	90.84	91.75	318460	87.3612	up	down	incorrect
WIRE.US	Encore Wire Corporation	20190614	54.71	54.71	53.38	53.88	53142	53.6909	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20190614	1.29	1.29	1.21	1.29	21112	25.8
WIX.US	Wix.com Ltd	20190614	143.18	144.63	141.01	142.94	515254	142.94	down	down	correct
WKHS.US	Workhorse Group Inc	20190614	2.4	2.58	2.39	2.53	2364357	2.53	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190614	0.074	0.074	0.067	0.071	10300	0.071	down	down	correct
WLDN.US	Willdan Group Inc	20190614	32.23	32.55	31.68	31.97	45173	31.97	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20190614	54.13	54.18	53.7	53.83	8599	53.83	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190614	189	190.555	187.725	190.33	364149	184.0465	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190614	9.24	9.29	9.18	9.2	18618	8.5959	down	up	incorrect
WORX.US	SCWorx Corp	20190614	5.37	5.76	5.07	5.21	21906	5.21	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20190614	2.74	2.79	2.7	2.7	279840	2.7	down	down	correct
WRAP.US	Wrap Technologies Inc	20190614	7.19	7.19	6.7	6.77	162647	6.77	down	down	correct
WRLD.US	World Acceptance Corporation	20190614	153.69	157.12	152.91	156.27	86863	156.27	up	down	incorrect
WSBC.US	WesBanco Inc	20190614	35.23	35.56	34.88	35.36	310334	31.7496	up	up	correct
WSBF.US	Waterstone Financial Inc	20190614	16.84	16.87	16.7	16.77	50765	14.3408	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190614	14.5	14.505	14.34	14.5	350784	14.5
WSFS.US	WSFS Financial Corporation	20190614	41.17	41.89	40.97	41.35	267989	40.0648	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190614	11.55	11.55	11.51	11.51	820	10.5624	down	down	correct
WTBA.US	West Bancorporation Inc	20190614	21.51	21.62	21.33	21.42	17003	19.4137	down	down	correct
WTER.US	The Alkaline Water Company Inc	20190614	1.67	1.71	1.63	1.69	100540	1.69	up	up	correct
WTFC.US	Wintrust Financial Corporation	20190614	71.97	72.18	70.93	72	211219	68.6718	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20190614	28.0652	28.59	28.02	28.45	102981	24.4401	up	up	correct
WTRH.US	Waitr Holdings Inc	20190614	6.61	6.75	6.2	6.43	1519020	6.43	down	up	incorrect
WTW.US	Weight Watchers International Inc	20190614	21.04	21.04	20.34	20.59	11455	20.59	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20190614	24.81	26.61	24.345	25.67	536411	25.67	up	down	incorrect
WVFC.US	WVS Financial Corp	20190614	17.2195	17.2195	17.2195	17.2195	4	16.1201
WVVI.US	Willamette Valley Vineyards Inc	20190614	6.95	7.12	6.85	7.12	3515	7.12	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20190614	4.75	4.75	4.525	4.525	398	4.0214	down	down	correct
WW.US	WW International Inc	20190614	21.18	21.18	20.32	20.59	1403407	20.59	down	down	correct
WWD.US	Woodward Inc	20190614	112.5	114.124	111.71	111.74	388818	110.1796	down	down	correct
WYNN.US	Wynn Resorts Limited	20190614	116.78	116.85	114.64	115.61	1525538	112.6087	down	down	correct
XAIR.US	Beyond Air Inc	20190614	5.15	5.2152	5.15	5.2	7146	5.2	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20190614	0.61	0.62	0.57	0.5901	26695	7.0812	down	down	correct
XBIT.US	XBiotech Inc	20190614	7.24	7.24	6.915	7.15	172373	7.15	down	down	correct
XCAPX.US	ACAP Strategic Fund	20190614	17.81	17.81	17.81	17.81	0	17.1056
XCBFX.US	Capstone Church Bond Fund	20190614	12.47	12.47	12.47	12.47	0	12.4601
XCLIX.US	XCLIX	20190614	10.4	10.4	10.4	10.4	0	9.705
XCUR.US	Exicure Inc	20190614	2.77	2.785	2.76	2.78	7650	2.78	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190614	13.32	13.32	13.32	13.32	0	13.32
XEL.US	Xcel Energy Inc	20190614	59.52	60.16	59.33	60.03	3163068	56.1664	up	up	correct
XELA.US	Exela Technologies Inc	20190614	2.18	2.26	2.04	2.09	138013	6.27	down	down	correct
XELB.US	Xcel Brands Inc	20190614	1.3	1.35	1.2	1.35	13283	1.35	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190614	9.1	9.1	8.92	8.96	34696	8.96	down	down	correct
XENT.US	Intersect ENT Inc	20190614	24.72	25.27	24.3	24.5	211508	24.5	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20190614	9.46	10.12	9.44	9.61	151850	9.61	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20190614	15.16	15.16	14.41	14.6	10585	14.6	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190614	956.6	956.6	956.6	956.6	0	690.3794
XILSX.US	Pioneer ILS Interval Fund	20190614	8.66	8.66	8.66	8.66	0	7.7148
XLNX.US	Xilinx Inc	20190614	104.6	106.33	103.63	105.42	3032769	102.8784	up	up	correct
XLRN.US	Acceleron Pharma Inc	20190614	38.11	38.56	37.61	37.63	178514	37.63	down	down	correct
XNCR.US	Xencor Inc	20190614	32.47	32.47	31.26	31.31	139660	31.31	down	down	correct
XNET.US	Xunlei Limited	20190614	2.15	2.3	2.15	2.29	827305	2.29	up	up	correct
XOMA.US	XOMA Corporation	20190614	17.4	17.77	16.6	16.78	33616	16.78	down	down	correct
XONE.US	The ExOne Company	20190614	7.33	7.395	6.79	7.05	240369	7.05	down	down	correct
XPEL.US	XPEL Inc	20190614	4.9985	5.0085	4.9	4.9	5700	4.9	down	down	correct
XPER.US	Xperi Holding Corporation	20190614	20.3	20.3	19.65	19.7	251872	18.575	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190614	6.58	6.58	6.58	6.58	0	5.9123
XRAY.US	DENTSPLY SIRONA Inc	20190614	56.94	57.44	56.704	56.77	652880	55.6546	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20190614	34.95	34.96	34.37	34.42	1470611	30.8664	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190614	12.06	12.06	12.06	12.06	0	10.8188
XSICX.US	Voya Senior Income Fund Class	20190614	12.03	12.03	12.03	12.03	0	10.9225
XSIIX.US	ING Senior Incm Fd	20190614	12.02	12.02	12.02	12.02	0	10.7119
XSIWX.US	ING Senior Incm Fd	20190614	12.07	12.07	12.07	12.07	0	10.762
XSLCX.US	Invesco Senior Loan Fund Class	20190614	6.57	6.57	6.57	6.57	0	6.57
XSPA.US	XpresSpa Group Inc	20190614	1.5101	1.6	1.51	1.5303	4019	4.5909	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20190614	2	2.01	1.94	1.96	517105	1.96	down	down	correct
YELL.US	Yellow Corporation	20190614	4.35	4.36	4.13	4.14	508100	4.14	down	down	correct
YI.US	111 Inc	20190614	6.7	6.915	6.7	6.8	5335	6.8	up	down	incorrect
YJ.US	Yunji Inc	20190614	10.64	10.74	10.02	10.66	51452	10.66	up	up	correct
YMAB.US	Y	20190614	21.61	22.57	21.61	22.31	136448	22.31	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20190614	1	1.01	0.9701	1	18975	20
YNDX.US	Yandex N.V	20190614	38.6	38.73	37.855	37.95	1124401	37.95	down	down	correct
YORW.US	The York Water Company	20190614	34.86	34.97	34.57	34.59	7377	33.1912	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20190614	0.91	0.91	0.8001	0.844	2023	33.76	down	down	correct
YTRA.US	Yatra Online Inc	20190614	3.9201	3.94	3.87	3.93	39967	3.93	up	up	correct
YVR.US	Liquid Media Group Ltd	20190614	1.94	1.95	1.8023	1.861	20522	1.861	down	down	correct
YY.US	JOYY Inc	20190614	74.81	74.82	72.61	73.75	1137696	70.8388	down	up	incorrect
Z.US	Zillow Group Inc	20190614	45.99	46.49	44.88	45.39	2032593	45.39	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20190614	192.87	193.39	190.15	190.81	480691	190.81	down	down	correct
ZD.US	Ziff Davis Inc.	20190614	86.53	86.83	85.98	86.61	192378	86.61	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190614	0.57	0.6	0.5611	0.5611	22644	0.5611	down	down	correct
ZEUS.US	Olympic Steel Inc	20190614	13.08	13.08	12.35	12.37	64707	12.2096	down	down	correct
ZG.US	Zillow Group Inc	20190614	45.32	45.78	44.25	44.78	746980	44.78	down	down	correct
ZGNX.US	Zogenix Inc	20190614	39.65	39.72	38.915	39.13	273129	39.13	down	down	correct
ZION.US	Zions Bancorporation National Association	20190614	44.71	45	44.09	44.88	1421321	41.5414	up	up	correct
ZIONL.US	ZIONL	20190614	28.41	28.45	28.33	28.41	2500	24.3268
ZIONO.US	Zions Bancorporation National Association	20190614	27.17	27.45	27.17	27.39	5400	23.7085	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20190614	23.1871	23.1871	23.1871	23.1871	299	20.8776
ZIOP.US	ZIOPHARM Oncology Inc	20190614	5.3	5.52	5.19	5.22	3482342	5.22	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190614	0.104	0.104	0.1	0.104	11355	0.104
ZIXI.US	Zix Corporation	20190614	9.39	9.47	9.31	9.38	494596	9.38	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20190614	1.32	1.3525	1.31	1.34	41314	1.34	up	up	correct
ZLAB.US	Zai Lab Limited	20190614	30.91	31.87	30.5	31.47	137235	31.47	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20190614	100.47	104.57	99.25	100.29	1889325	100.29	down	up	incorrect
ZNGA.US	Zynga Inc	20190614	6.24	6.25	6.06	6.2	14668866	6.2	down	down	correct
ZS.US	Zscaler Inc	20190614	79.7	79.71	76.84	77.67	1949186	77.67	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20190614	2.77	2.85	2.7	2.77	98403	2.77
ZUMZ.US	Zumiez Inc	20190614	23.24	23.52	23	23.29	463097	23.29	up	up	correct
ZVO.US	Zovio Inc	20190614	3.59	3.73	3.55	3.64	208367	3.64	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20190614	10.02	10.5	9.98	10.02	2760132	10.02
ZWZZT.US	NASDAQ TEST STOCK	20190614	17.85	17.85	17.85	17.85	105	17.85
ZYNE.US	Zynerba Pharmaceuticals Inc	20190614	13.58	13.95	12.86	13.03	1746467	13.03	down	down	correct
ZYXI.US	Zynex Inc	20190614	8.83	8.87	8.28	8.75	232275	8.75	down	down	correct