CollectAI

close-nasdaq_stocks

2019/06/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190618	2.11	2.3494	2.11	2.24	169397	2.24	up	up	correct
AADI.US	Aadi Bioscience Inc	20190618	14.403	14.835	14.4	14.4645	5888	14.4645	up	up	correct
AAIDX.US	AAIDX	20190618	25.71	25.71	25.71	25.71	0	22.343
AAL.US	American Airlines Group Inc	20190618	32.78	33.3	32.42	32.52	3789303	32.1824	down	down	correct
AAME.US	Atlantic American Corporation	20190618	2.46	2.46	2.24	2.45	6248	2.4373	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20190618	8.97	9.25	8.893	8.92	494413	8.92	down	down	correct
AAON.US	AAON Inc	20190618	48.31	49.16	48.31	48.59	79491	47.8724	up	up	correct
AAPL.US	Apple Inc	20190618	196.05	200.29	195.21	198.45	26551004	48.5555	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20190618	4.83	4.83	4.83	4.83	600	4.5957
AAWW.US	Atlas Air Worldwide Holdings Inc	20190618	40.73	42.22	40.63	41.43	269943	41.43	up	up	correct
ABCB.US	Ameris Bancorp	20190618	37.73	38.82	37.73	38.19	465011	36.5848	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20190618	5.56	5.6	4.98	5.01	1267037	5.01	down	down	correct
ABIO.US	ARCA biopharma Inc	20190618	6.43	6.74	6.1	6.24	105929	6.24	down	down	correct
ABMD.US	Abiomed Inc	20190618	258.12	262.67	256.24	256.47	443275	256.47	down	down	correct
ABST.US	Absolute Software Corporation	20190618	6.08	6.09	6.08	6.09	200	5.6939	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20190618	32.93	33.56	32.93	33.26	53554	32.4259	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20190618	1.89	1.94	1.74	1.78	378198	1.78	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20190618	12	12	12	12	100	12
ACAD.US	ACADIA Pharmaceuticals Inc	20190618	25.61	26.365	25.53	25.93	1773362	25.93	up	up	correct
ACB.US	Aurora Cannabis Inc	20190618	7.64	7.69	7.5	7.56	615955	90.72	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190618	17.04	17.36	17.02	17.22	132229	17.22	up	up	correct
ACER.US	Acer Therapeutics Inc	20190618	17.24	18	17.1275	17.43	158784	17.43	up	up	correct
ACET.US	Adicet Bio Inc	20190618	9.54	9.9	8.9	9.3	22092	65.1	down	down	correct
ACGL.US	Arch Capital Group Ltd	20190618	35.53	35.82	35.49	35.78	845459	35.78	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190618	25	25.07	24.9566	25.07	43554	21.9754	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20190618	34.19	34.33	33.53	34.2	1101551	34.2	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20190618	2.56	2.6478	2.5103	2.59	182594	51.8	up	down	incorrect
ACIU.US	AC Immune SA	20190618	5.87	5.9322	5.62	5.74	80846	5.74	down	down	correct
ACIW.US	ACI Worldwide Inc	20190618	32.3	32.51	31.99	32.05	791526	32.05	down	down	correct
ACLS.US	Axcelis Technologies Inc	20190618	14.29	14.93	14.29	14.68	165584	14.68	up	up	correct
ACMR.US	ACM Research Inc	20190618	18.2	18.6299	17.37	17.73	209360	17.73	down	down	correct
ACNB.US	ACNB Corporation	20190618	37	37.36	36.72	37.36	6251	34.1872	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190618	7.69	8.04	7.56	7.66	138389	45.96	down	up	incorrect
ACRS.US	Aclaris Therapeutics Inc	20190618	4.91	5.08	4.8	4.89	438843	4.89	down	up	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20190618	2.35	2.43	2.31	2.42	983083	2.42	up	up	correct
ACST.US	Acasti Pharma Inc	20190618	0.8993	0.948	0.8993	0.925	35941	7.4	up	up	correct
ACTG.US	Acacia Research Corporation	20190618	3.12	3.15	3.09	3.1	73574	3.1	down	up	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20190618	3.69	3.78	3.48	3.5	312531	3.5	down	down	correct
ADBE.US	Adobe Inc	20190618	280.37	280.4908	276.62	276.78	4529340	276.78	down	up	incorrect
ADES.US	Advanced Emissions Solutions Inc	20190618	12.8	12.85	12.47	12.51	105160	11.7253	down	down	correct
ADI.US	Analog Devices Inc	20190618	106.69	110.59	106.05	109.94	3190006	104.9253	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20190618	1.95	2.0299	1.85	1.98	34898	1.98	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20190618	3.85	3.85	3.72	3.75	707032	3.75	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20190618	1.42	1.4544	1.33	1.39	260675	1.39	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190618	4.78	5.095	4.7093	4.97	248120	4.97	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20190618	9.94	9.95	9.94	9.95	1500	9.95	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20190618	0.32	0.32	0.32	0.32	1000	0.32
ADP.US	Automatic Data Processing Inc	20190618	167.57	169.2	166.79	168.22	1716507	159.5014	up	up	correct
ADSK.US	Autodesk Inc	20190618	159.87	163.38	159.27	161.9	1427798	161.9	up	up	correct
ADTN.US	ADTRAN Inc	20190618	16.6	16.99	16.59	16.69	197576	15.5783	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190618	73.18	74.16	72.49	72.92	52696	72.92	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20190618	11.65	12.1	11.64	11.7	604033	11.7	up	down	incorrect
ADXS.US	Advaxis Inc	20190618	2.26	2.32	2.1754	2.28	170368	2.28	up	up	correct
AEGN.US	Aegion Corporation	20190618	16.4	16.84	15.85	16.64	149799	16.64	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190618	0.836	0.9998	0.8308	0.89	530178	2.67	up	up	correct
AEHR.US	Aehr Test Systems	20190618	1.54	1.65	1.54	1.61	30231	1.61	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190618	51.57	53.59	51.3583	52.71	206063	52.4846	up	up	correct
AEMD.US	Aethlon Medical Inc	20190618	0.3311	0.3595	0.33	0.3534	5817	5.301	up	up	correct
AEP.US	American Electric Power Company Inc	20190618	90.67	90.79	89.17	89.78	2230103	82.6622	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190618	55	55	53.5	53.7	100900	46.1242	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20190618	33.67	34.73	33.4	33.84	590558	33.84	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20190618	10.3	10.3	10.22	10.22	1867	10.22	down	up	incorrect
AEY.US	ADDvantage Technologies Group Inc	20190618	1.48	1.55	1.4429	1.51	83264	1.51	up	up	correct
AEYE.US	AudioEye Inc	20190618	7.71	7.87	7.55	7.64	5127	7.64	down	up	incorrect
AEZS.US	Aeterna Zentaris Inc	20190618	2.95	3.05	2.851	3.02	114745	3.02	up	up	correct
AFBI.US	Affinity Bancshares Inc	20190618	11.1263	11.1263	11.1263	11.1263	35	11.1263
AFIN.US	American Finance Trust Inc	20190618	11	11.15	10.87	10.99	717116	8.8551	down	up	incorrect
AFINP.US	American Finance Trust Inc	20190618	25.17	25.25	25.17	25.17	15700	20.6763
AFMD.US	Affimed N.V	20190618	3.2	3.32	3.2	3.3	792254	3.3	up	up	correct
AGEN.US	Agenus Inc	20190618	2.9	2.96	2.88	2.92	745951	2.92	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20190618	2.11	2.13	2.015	2.02	212421	2.02	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20190618	51.06	52.73	51.06	51.91	506048	51.91	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190618	6.38	6.61	6.38	6.48	143645	6.48	up	up	correct
AGMH.US	AGM Group Holdings Inc	20190618	16.45	18.79	14.94	17.82	9191	17.82	up	up	correct
AGNC.US	AGNC Investment Corp	20190618	16.82	16.9454	16.71	16.74	7519108	12.9877	down	down	correct
AGNCM.US	AGNC Investment Corp	20190618	25.4	25.49	25.31	25.49	72198	21.3337	up	up	correct
AGNCN.US	AGNC Investment Corp	20190618	26.4	26.4	26.35	26.4	37878	22.1144
AGRX.US	Agile Therapeutics Inc	20190618	1.41	1.41	1.37	1.37	134947	1.37	down	up	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20190618	4.01	4.1602	3.94	4.04	94671	4.04	up	up	correct
AGYS.US	Agilysys Inc	20190618	22.7	22.81	22.06	22.18	102561	22.18	down	down	correct
AHCO.US	AdaptHealth Corp	20190618	10.08	10.08	10.08	10.08	50000	10.08
AHPI.US	Allied Healthcare Products Inc	20190618	1.8	1.8	1.8	1.8	912	1.8
AIHS.US	Senmiao Technology Limited	20190618	4.46	4.5	2.5	2.64	464952	2.64	down	down	correct
AIKI.US	AIkido Pharma Inc	20190618	2.5579	2.6759	2.5579	2.6563	45157	2.3866	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20190618	36.04	36.91	35.7	35.75	437873	34.6958	down	down	correct
AINV.US	Apollo Investment Corporation	20190618	16.35	16.52	16.33	16.44	583196	11.6926	up	up	correct
AIRG.US	Airgain Inc	20190618	14.03	14.1	13.61	13.91	97838	13.91	down	down	correct
AIRT.US	Air T Inc	20190618	17	17	17	17	482	17
AIRTP.US	Air T Inc	20190618	26.77	26.77	23.33	23.43	5280	19.1696	down	down	correct
AKAM.US	Akamai Technologies Inc	20190618	77.55	78.39	77.02	78.24	1297349	78.24	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20190618	4.45	4.67	4.4	4.57	1314580	4.57	up	up	correct
AKTS.US	Akoustis Technologies Inc	20190618	6.85	6.9195	6.52	6.69	269108	6.69	down	down	correct
AKTX.US	Akari Therapeutics Plc	20190618	2.21	2.21	2.0857	2.1403	30947	2.1403	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20190618	10.14	10.14	10.14	10.14	3401	10.14
ALACW.US	Alberton Acquisition Corporation	20190618	0.089	0.089	0.082	0.082	300	0.082	down	down	correct
ALBO.US	Albireo Pharma Inc	20190618	32.13	32.75	31.79	32.39	66803	32.39	up	up	correct
ALCO.US	Alico Inc	20190618	30.17	30.2	29.8665	30.13	6783	28.4809	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20190618	6.71	7.08	6.65	6.84	335851	6.84	up	down	incorrect
ALEC.US	Alector Inc	20190618	20.52	20.74	19.34	19.53	99828	19.53	down	down	correct
ALGN.US	Align Technology Inc	20190618	293.23	297.05	288.95	290.06	1099325	290.06	down	down	correct
ALGT.US	Allegiant Travel Company	20190618	142.46	145.075	141.98	142.39	253157	140.3932	down	down	correct
ALIM.US	Alimera Sciences Inc	20190618	0.9214	0.935	0.8801	0.92	79044	13.8	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20190618	1.45	1.48	1.4338	1.45	4677	1.45
ALKS.US	Alkermes plc	20190618	22.19	22.81	22.15	22.24	2276883	22.24	up	up	correct
ALLK.US	Allakos Inc	20190618	43.45	45	43.08	44.45	312761	44.45	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20190618	27.63	28.38	27.39	28.18	325533	28.18	up	up	correct
ALLT.US	Allot Ltd	20190618	7.05	7.08	6.905	7.01	53642	7.01	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20190618	4.82	5.19	4.82	4.92	108284	4.92	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20190618	72.54	74.34	71.94	73.02	870328	73.02	up	up	correct
ALOT.US	AstroNova Inc	20190618	24.58	25.68	24.5425	25.22	27062	24.7554	up	down	incorrect
ALPN.US	Alpine Immune Sciences Inc	20190618	4.5	4.5	4.27	4.37	6159	4.37	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190618	0.0087	0.009	0.0084	0.0089	2466213	0.0089	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20190618	54.59	55.265	52.85	53.14	341014	53.14	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20190618	0.9	0.94	0.85	0.9	45706	0.9
ALRS.US	Alerus Financial Corporation	20190618	18.8	18.9	18.8	18.9	17644	17.624	up	down	incorrect
ALT.US	Altimmune Inc	20190618	2.5	2.58	2.35	2.36	327064	2.36	down	down	correct
ALTM.US	Altus Midstream Company	20190618	3.95	4.03	3.84	3.98	33926	72.4812	up	up	correct
ALTO.US	Alto Ingredients Inc	20190618	0.87	0.89	0.84	0.8799	391066	0.8799	up	up	correct
ALTR.US	Altair Engineering Inc	20190618	37.7	38.61	37.5	37.8	464400	37.8	up	up	correct
ALYA.US	Alithya Group Inc	20190618	2.69	2.85	2.62	2.62	25332	2.62	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190618	16.94	17.45	16.8119	17.18	28492	16.3014	up	up	correct
AMAT.US	Applied Materials Inc	20190618	40.93	42.6	40.84	42.31	11291800	41.1237	up	up	correct
AMBA.US	Ambarella Inc	20190618	41.93	44.11	41.5	43.38	743452	43.38	up	up	correct
AMCX.US	AMC Networks Inc	20190618	55.23	56.04	54.9	55.03	407556	55.03	down	down	correct
AMD.US	Advanced Micro Devices Inc	20190618	29.76	30.97	29.58	30.45	86444542	30.45	up	up	correct
AMED.US	Amedisys Inc	20190618	119.75	121.69	119.165	120.71	203830	120.71	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20190618	16.43	16.43	15.36	15.43	70295	15.43	down	down	correct
AMGN.US	Amgen Inc	20190618	179.27	182.82	179.12	181.61	3125532	169.0925	up	up	correct
AMKR.US	Amkor Technology Inc	20190618	6.93	7.17	6.93	7.12	871070	7.0508	up	up	correct
AMNB.US	American National Bankshares Inc	20190618	35.75	36.59	35.69	36.01	9422	32.9998	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190618	34.47	34.65	34.15	34.59	48180	22.881	up	up	correct
AMPG.US	AmpliTech Group Inc	20190618	0.065	0.075	0.065	0.075	58924	1.5	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190618	20.4	21.1	20.4	20.56	100249	20.56	up	up	correct
AMRK.US	A	20190618	12.56	12.89	12.23	12.89	5411	11.7118	up	up	correct
AMRN.US	Amarin Corporation plc	20190618	18.98	19.42	18.85	19.4	6008325	19.4	up	up	correct
AMRS.US	Amyris Inc	20190618	4	4.18	3.97	4.13	390145	4.13	up	up	correct
AMSC.US	American Superconductor Corporation	20190618	8.37	8.76	8.25	8.57	313112	8.57	up	up	correct
AMSF.US	AMERISAFE Inc	20190618	61.35	62.14	60.96	61.18	40859	49.105	down	down	correct
AMSWA.US	American Software Inc	20190618	14.41	14.53	14.07	14.22	78580	13.3715	down	down	correct
AMTB.US	Amerant Bancorp Inc	20190618	19.43	20.065	19.43	20	66992	19.9658	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20190618	13.601	13.601	13.601	13.601	273	13.601
AMTX.US	Aemetis Inc	20190618	0.9	0.98	0.9	0.9492	80149	0.9492	up	up	correct
AMWD.US	American Woodmark Corporation	20190618	78.98	79.8	77.225	78.32	86426	78.32	down	down	correct
AMZN.US	Amazon.com Inc	20190618	1901.35	1921.67	1899.79	1901.37	3895728	1901.37	up	up	correct
ANAB.US	AnaptysBio Inc	20190618	67.71	69.65	66.12	67.37	260415	67.37	down	down	correct
ANAT.US	American National Group Inc	20190618	114.17	116.045	113.49	115.52	44165	107.1107	up	up	correct
ANDE.US	The Andersons Inc	20190618	27.48	28.23	27.48	28.03	57088	25.9452	up	up	correct
ANGI.US	Angi Inc	20190618	14.83	15.01	14.6	14.6	1770679	14.6	down	down	correct
ANGO.US	AngioDynamics Inc	20190618	19.49	19.82	19.48	19.58	123856	19.58	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190618	40.87	41.43	40.22	40.48	241525	40.48	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20190618	73	74.82	72.41	73.96	204555	73.96	up	up	correct
ANIX.US	Anixa Biosciences Inc	20190618	4.11	4.32	4.0109	4.14	31070	4.14	up	up	correct
ANSS.US	ANSYS Inc	20190618	200.36	204.21	199.91	201.89	415261	201.89	up	up	correct
ANTE.US	AirNet Technology Inc	20190618	1.59	1.62	1.59	1.59	435	1.59
ANY.US	Sphere 3D Corp	20190618	1.65	1.65	1.53	1.6316	39825	1.6316	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190618	8.78	8.99	8.51	8.69	66286	8.69	down	down	correct
APA.US	APA Corporation	20190618	28.05	28.965	28.05	28.64	4158768	27.4192	up	up	correct
APDN.US	Applied DNA Sciences Inc	20190618	0.62	0.62	0.5906	0.62	1712	24.8
APEI.US	American Public Education Inc	20190618	29.76	30.02	29.36	29.36	60042	29.36	down	up	incorrect
APEN.US	Apollo Endosurgery Inc	20190618	3.85	3.85	3.67	3.67	6777	3.67	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20190618	22.13	22.9	21.87	22.89	642980	22.89	up	up	correct
APLT.US	Applied Therapeutics Inc	20190618	9.26	9.26	8.9704	8.99	7506	8.99	down	down	correct
APM.US	Aptorum Group Limited	20190618	23.87	24.13	23.7	23.99	5083	23.99	up	up	correct
APOG.US	Apogee Enterprises Inc	20190618	38.69	39.52	38.25	38.57	182719	36.284	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20190618	0.58	0.61	0.5606	0.6	41014	12	up	down	incorrect
APPF.US	AppFolio Inc	20190618	105.13	108	105.13	105.54	99643	105.54	up	up	correct
APPN.US	Appian Corporation	20190618	34.97	37.1226	34.8148	36.8	984750	36.8	up	up	correct
APPS.US	Digital Turbine Inc	20190618	4.58	4.685	4.455	4.51	1031479	4.51	down	down	correct
APTO.US	Aptose Biosciences Inc	20190618	2.11	2.21	2	2.09	436069	2.09	down	up	incorrect
APTX.US	Aptinyx Inc	20190618	3.05	3.24	3.03	3.17	172167	3.17	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20190618	0.9	0.93	0.895	0.915	585538	12.81	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190618	2.18	2.2	2.18	2.2	1788	2.2	up	up	correct
APYX.US	Apyx Medical Corporation	20190618	6.67	6.8701	6.65	6.79	123770	6.79	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190618	2.1	2.24	2.1	2.24	170031	2.24	up	up	correct
AQMS.US	Aqua Metals Inc	20190618	1.58	1.68	1.57	1.67	392368	1.67	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190618	4.58	4.82	4.56	4.78	130085	4.78	up	up	correct
ARAV.US	Aravive Inc	20190618	5.8	5.97	5.8	5.93	8790	5.93	up	up	correct
ARAY.US	Accuray Incorporated	20190618	3.74	3.91	3.67	3.74	756355	3.74
ARCB.US	ArcBest Corporation	20190618	26.44	27.34	26.44	26.79	241140	26.2028	up	up	correct
ARCC.US	Ares Capital Corporation	20190618	17.98	18.1	17.95	18.02	2022033	14.2626	up	up	correct
ARCE.US	Arco Platform Limited	20190618	44.51	44.9	43.2	43.73	67097	43.73	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190618	6.51	6.8	5.75	5.78	25805	5.78	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20190618	6.94	7.55	6.94	7.24	1073	7.24	up	down	incorrect
ARDX.US	Ardelyx Inc	20190618	2.5	2.57	2.35	2.51	694624	2.51	up	down	incorrect
AREC.US	American Resources Corporation	20190618	2.639	2.725	2.45	2.58	26098	2.58	down	down	correct
ARGX.US	argenx SE	20190618	127.71	133.9	127.69	133.79	180231	133.79	up	up	correct
ARKR.US	Ark Restaurants Corp	20190618	19.8226	19.8226	19.8226	19.8226	322	18.8111
ARLP.US	Alliance Resource Partners L.P	20190618	17.03	17.29	16.9877	17.03	430970	14.4384
ARNA.US	Arena Pharmaceuticals Inc	20190618	57.05	58.81	56.45	58.41	537998	58.41	up	up	correct
AROW.US	Arrow Financial Corporation	20190618	33.53	33.78	33.3	33.46	19842	30.0034	down	down	correct
ARTL.US	Artelo Biosciences Inc	20190618	1.14	1.5	1.08	1.1	1231	8.8	down	down	correct
ARTNA.US	Artesian Resources Corporation	20190618	37.32	37.4386	36.4815	36.91	9627	34.503	down	down	correct
ARTW.US	Art's	20190618	2.15	2.15	2.0301	2.0301	1814	2.0301	down	down	correct
ARVN.US	Arvinas Inc	20190618	21.98	22.785	21.19	21.98	369716	21.98
ARWR.US	Arrowhead Pharmaceuticals Inc	20190618	26.78	27.97	26.7	27.89	2103615	27.89	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190618	24.7	24.7	24.7	24.7	0	19.9545
ASLE.US	AerSale Corporation	20190618	9.95	9.95	9.9	9.9	1549	9.9	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20190618	3.78	3.78	3.61	3.63	1210	3.63	down	down	correct
ASMB.US	Assembly Biosciences Inc	20190618	15.07	15.38	14.17	14.3	230747	14.3	down	down	correct
ASML.US	ASML Holding N.V	20190618	189.49	195.8	189.49	194.72	1358913	191.1026	up	down	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20190618	19.41	19.95	19.4	19.5	82378	19.5	up	up	correct
ASPU.US	Aspen Group Inc	20190618	4.17	4.278	4.01	4.24	41788	4.24	up	up	correct
ASRT.US	Assertio Holdings Inc	20190618	3.03	3.16	3.02	3.07	390592	12.28	up	up	correct
ASRV.US	AmeriServ Financial Inc	20190618	4.16	4.18	4.14	4.18	2421	3.9006	up	up	correct
ASTC.US	Astrotech Corporation	20190618	3.2	3.2	3.12	3.2	6491	3.2
ASTE.US	Astec Industries Inc	20190618	29.76	31	29.76	30.39	126745	29.6319	up	up	correct
ASUR.US	Asure Software Inc	20190618	7.15	7.73	7.15	7.39	320563	7.39	up	up	correct
ASYS.US	Amtech Systems Inc	20190618	6.14	6.23	6	6.14	83240	6.14
ATAX.US	America First Multifamily Investors L.P	20190618	7.1	7.1478	7	7.05	189700	5.9886	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20190618	9.85	9.85	9.825	9.84	1240	9.84	down	down	correct
ATEC.US	Alphatec Holdings Inc	20190618	4.6	4.6	4.36	4.39	276689	4.39	down	down	correct
ATER.US	Aterian Inc	20190618	7.09	7.44	6.99	7.15	52700	7.15	up	up	correct
ATEX.US	Anterix Inc	20190618	47.81	48.347	46.255	46.39	64220	46.39	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20190618	1.35	1.3999	1.35	1.36	13161	1.36	up	up	correct
ATHX.US	Athersys Inc	20190618	1.84	1.87	1.75	1.78	684676	1.78	down	down	correct
ATIF.US	ATIF Holdings Limited	20190618	3.35	3.4832	3.3	3.4832	22313	3.4832	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20190618	3.7126	3.7639	3.4874	3.71	11850	3.71	down	down	correct
ATLO.US	Ames National Corporation	20190618	26.57	27.1	26.4769	26.95	2927	24.2496	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20190618	0.002	0.003	0.002	0.0023	5824996	0.0023	up	up	correct
ATNI.US	ATN International Inc	20190618	59.08	60.83	58.58	58.8	43612	56.8778	down	down	correct
ATNX.US	Athenex Inc	20190618	18	18.18	17.375	17.99	600097	17.99	down	down	correct
ATOM.US	Atomera Incorporated	20190618	5.233	5.39	5.0111	5.079	64023	5.079	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20190618	2.05	2.1328	2.05	2.11	130771	2.11	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20190618	22.32	22.46	21.76	21.96	596753	21.96	down	down	correct
ATRC.US	AtriCure Inc	20190618	30.05	30.45	29.83	30.27	163079	30.27	up	down	incorrect
ATRI.US	Atrion Corporation	20190618	869	875.42	861.24	873.8	11066	851.7949	up	up	correct
ATRO.US	Astronics Corporation	20190618	38.96	39.63	38.61	39.09	237747	39.09	up	up	correct
ATRS.US	Antares Pharma Inc	20190618	3.05	3.115	3.0201	3.05	884487	3.05
ATSG.US	Air Transport Services Group Inc	20190618	23.25	23.7374	23.21	23.24	169157	23.24	down	down	correct
ATVI.US	Activision Blizzard Inc	20190618	45.55	46.48	45.33	45.77	6838999	45.2518	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20190618	5.8391	5.94	5.2	5.69	90771	5.69	down	down	correct
ATXS.US	Astria Therapeutics Inc	20190618	37.62	38.94	37.014	38.7	10283	38.7	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20190618	34.82	35.57	34.6973	35.47	186804	32.7599	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20190618	31.5	32.75	31.5	31.89	7599	29.9941	up	up	correct
AUDC.US	AudioCodes Ltd	20190618	16.05	16.15	15.73	15.75	123489	15.3328	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20190618	3.15	3.15	3	3	1796	3	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190618	6.32	6.5	6.31	6.37	442218	6.37	up	up	correct
AUTL.US	Autolus Therapeutics plc	20190618	16.18	17.34	15.91	17.2	245217	17.2	up	up	correct
AUTO.US	AutoWeb Inc	20190618	3.94	4	3.72	3.84	24891	3.84	down	down	correct
AVAV.US	AeroVironment Inc	20190618	62.33	62.64	60.95	61.45	165330	61.45	down	down	correct
AVCO.US	Avalon GloboCare Corp	20190618	2.25	2.26	2.15	2.22	89911	2.22	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190618	10.55	10.555	10.5	10.5	7961	10.5	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20190618	2.76	2.98	2.69	2.89	453231	2.89	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190618	0.72	0.7274	0.6981	0.7205	984485	7.205	up	up	correct
AVGO.US	Broadcom Inc	20190618	268.15	283.02	266.4615	278.05	5492044	250.9099	up	up	correct
AVGR.US	Avinger Inc	20190618	0.48	0.49	0.44	0.458	72456	4.58	down	up	incorrect
AVID.US	Avid Technology Inc	20190618	7.75	8.3	7.75	8.22	973125	8.22	up	up	correct
AVNW.US	Aviat Networks Inc	20190618	12.94	13.24	12.82	13.03	1083	6.515	up	up	correct
AVRO.US	AVROBIO Inc	20190618	13.19	14	13.15	13.21	162873	13.21	up	up	correct
AVT.US	Avnet Inc	20190618	43.13	43.71	42.79	43.43	919022	40.8181	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20190618	5.31	5.31	5.05	5.13	216300	5.13	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20190618	3.21	3.4	3.15	3.28	660751	3.28	up	down	incorrect
AWH.US	Aspira Women's Health Inc	20190618	0.9508	1.1	0.9508	1.015	42923	1.015	up	up	correct
AWRE.US	Aware Inc	20190618	3.3236	3.3236	3.27	3.27	744	3.27	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190618	1.13	1.16	1.06	1.08	98822	21.6	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20190618	20.12	20.39	19.89	20.01	82498	20.01	down	down	correct
AXGN.US	AxoGen Inc	20190618	21.08	21.465	19.47	19.53	491161	19.53	down	down	correct
AXLA.US	Axcella Health Inc	20190618	10.32	10.7357	9.59	9.82	42852	9.82	down	down	correct
AXNX.US	Axonics Inc	20190618	36.47	37.77	35.1	35.37	226491	35.37	down	up	incorrect
AXON.US	Axon Enterprise Inc	20190618	69.58	71.22	65.51	66.04	1613575	66.04	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20190618	23.27	24.7812	23.155	24.25	1185127	24.25	up	down	incorrect
AXTI.US	AXT Inc	20190618	4.03	4.17	4	4.13	291874	4.13	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190618	22.77	22.82	22.54	22.62	312396	19.7493	down	down	correct
AYRO.US	Ayro Inc	20190618	0.53	0.54	0.515	0.53	5878	5.3
AYTU.US	Aytu Biopharma Inc	20190618	1.85	1.95	1.83	1.9	13961	19	up	up	correct
AZN.US	AstraZeneca PLC	20190618	40.59	41.03	40.51	40.95	3258487	38.3515	up	up	correct
AZPN.US	Aspen Technology Inc	20190618	122.8	124.61	122.32	123.32	608899	123.32	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20190618	1.59	1.8	1.59	1.78	14450	17.8	up	up	correct
BAND.US	Bandwidth Inc	20190618	75.25	75.47	72.25	72.51	405903	72.51	down	down	correct
BANF.US	BancFirst Corporation	20190618	57.47	58.36	57.345	57.56	59958	53.9432	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20190618	26.65	26.65	26.5684	26.5684	3023	22.5393	down	down	correct
BANR.US	Banner Corporation	20190618	51.83	52.99	51.83	52.74	87095	47.4282	up	up	correct
BANX.US	StoneCastle Financial Corp	20190618	21.94	22.0999	21.8	22.0999	12059	18.2362	up	up	correct
BATRA.US	The Liberty Braves Group	20190618	27.21	27.46	27.04	27.21	47429	27.21
BATRK.US	The Liberty Braves Group	20190618	27.18	27.48	27.11	27.25	39421	27.25	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20190618	11.88	12.35	11.87	12.07	5290484	11.491	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20190618	4.06	4.24	4.05	4.15	60352	4.15	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20190618	3.01	3.14	3	3.03	27136	2.8116	up	up	correct
BBI.US	Brickell Biotech Inc	20190618	0.8402	0.8774	0.837	0.85	183623	5.95	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20190618	2.59	2.725	2.2733	2.48	28834	2.48	down	down	correct
BBQ.US	BBQ Holdings Inc	20190618	3.77	4.1092	3.77	4.05	14383	4.05	up	up	correct
BBSI.US	Barrett Business Services Inc	20190618	80.38	86.01	80.11	85.57	106507	81.8049	up	up	correct
BCBP.US	BCB Bancorp Inc	20190618	12.66	12.66	12.434	12.57	9730	11.1219	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190618	3.73	3.76	3.61	3.715	27161	3.715	down	down	correct
BCML.US	BayCom Corp	20190618	23.3	23.3	21.98	21.98	8178	21.98	down	down	correct
BCOR.US	Blucora Inc	20190618	30.94	32.2	30.65	31.42	259024	31.42	up	up	correct
BCOV.US	Brightcove Inc	20190618	10.11	10.3	10.11	10.25	86019	10.25	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20190618	7.1125	7.1125	6.9711	7.1049	27768	7.1049	down	down	correct
BCPC.US	Balchem Corporation	20190618	97.38	99.155	96.82	97.9	72384	96.5242	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20190618	3.62	3.77	3.52	3.6	1372447	3.6	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20190618	0.073	0.073	0.0674	0.0674	23967	20.22	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20190618	13.38	14.91	13.2831	14.57	155232	14.57	up	up	correct
BDREX.US	BDREX	20190618	10.87	10.87	10.87	10.87	0	1.8537
BDRWX.US	BDRWX	20190618	10.87	10.87	10.87	10.87	0	1.8442
BDSI.US	BioDelivery Sciences International Inc	20190618	4.37	4.54	4.31	4.52	824753	4.52	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20190618	34.24	35.15	33.93	34.96	626045	34.96	up	up	correct
BEEM.US	Beam Global	20190618	5.7	6	5.58	5.97	76163	5.97	up	up	correct
BEEMW.US	Beam Global	20190618	1.4	1.5728	1.4	1.45	8364	1.45	up	up	correct
BELFA.US	Bel Fuse Inc	20190618	15.35	15.5591	15.35	15.35	882	14.6402
BELFB.US	Bel Fuse Inc	20190618	16.77	17.75	16.31	16.72	32632	15.8527	down	down	correct
BFC.US	Bank First Corporation	20190618	73.61	74	72.135	73.32	27198	70.5671	down	down	correct
BFIN.US	BankFinancial Corporation	20190618	14	14.11	13.97	13.99	20941	12.6716	down	down	correct
BFRA.US	Biofrontera AG	20190618	16.16	16.79	16.07	16.76	1820	16.6905	up	down	incorrect
BFST.US	Business First Bancshares Inc	20190618	25.24	25.24	24.895	25.2	6731	23.9289	down	down	correct
BGCP.US	BGC Partners Inc	20190618	5.04	5.225	5.03	5.19	2385740	4.7064	up	down	incorrect
BGFDX.US	BGFDX	20190618	24.36	24.36	24.36	24.36	0	21.6133
BGFLX.US	BGFLX	20190618	24.36	24.36	24.36	24.36	0	21.5032
BGFTX.US	BGFTX	20190618	24.31	24.31	24.31	24.31	0	21.6772
BGFV.US	Big 5 Sporting Goods Corporation	20190618	2.21	2.3609	2.19	2.28	283101	1.8914	up	up	correct
BGNE.US	BeiGene Ltd	20190618	115	118.34	113.01	116.53	568046	116.53	up	up	correct
BHF.US	Brighthouse Financial Inc	20190618	37.78	38.96	37.61	38.24	1169798	38.24	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20190618	26.3	26.34	26.12	26.22	134788	22.6587	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20190618	27	27	26.64	26.74	561096	22.9426	down	down	correct
BHTG.US	BioHiTech Global Inc	20190618	2.0197	2.0197	1.88	1.88	20856	1.88	down	down	correct
BIDU.US	Baidu Inc	20190618	115.44	119.14	115.2	116.95	4134844	116.95	up	up	correct
BIIB.US	Biogen Inc	20190618	233.95	237.75	232.535	233.01	1645955	233.01	down	up	incorrect
BILI.US	Bilibili Inc	20190618	14.59	15.5	14.5	15.16	4473060	15.16	up	up	correct
BIMI.US	BIMI International Medical Inc	20190618	2.77	2.88	2.65	2.84	146348	2.84	up	up	correct
BIOC.US	Biocept Inc	20190618	1.1	1.19	1.08	1.13	669207	11.3	up	up	correct
BIOL.US	BIOLASE Inc	20190618	1.64	1.64	1.51	1.55	11376	1.55	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20190618	4.94	5.18	4.8	5	32321	5	up	up	correct
BIVI.US	BioVie Inc	20190618	0.104	0.11	0.09	0.095	749	11.875	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190618	42.71	43.11	42.22	42.61	497576	42.1526	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190618	6.12	6.15	6.04	6.06	404220	4.5136	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20190618	1.08	1.1	1.06	1.07	72104	0.8426	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20190618	5.25	5.25	5.1499	5.25	30835	3.9402
BKNG.US	Booking Holdings Inc	20190618	1808.38	1821.7	1790.93	1808.99	412758	1808.99	up	up	correct
BKR.US	Baker Hughes Company	20190618	22.47	23.155	22.44	23.09	5238131	21.1241	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20190618	18.25	18.4	18.25	18.4	2641	16.6297	up	up	correct
BKYI.US	BIO	20190618	1.21	1.26	1.1556	1.22	4617	9.76	up	up	correct
BL.US	BlackLine Inc	20190618	50.71	51.02	50.1	50.2	843757	50.2	down	down	correct
BLBD.US	Blue Bird Corporation	20190618	19.27	19.46	19.21	19.26	58174	19.26	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190618	1.95	2.12	1.95	2.03	561393	20.3	up	up	correct
BLDP.US	Ballard Power Systems Inc	20190618	3.62	3.6601	3.5	3.55	663468	3.55	down	down	correct
BLFS.US	BioLife Solutions Inc	20190618	17.88	18.21	17.6	17.8	138002	17.8	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20190618	2.64	2.65	2.56	2.63	241888	2.63	down	down	correct
BLKB.US	Blackbaud Inc	20190618	81.2	82.53	80.88	80.93	208986	80.5757	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20190618	19.75	19.845	19.02	19.06	1281879	18.6707	down	down	correct
BLNK.US	Blink Charging Co	20190618	2.8	2.8	2.65	2.66	149303	2.66	down	down	correct
BLNKW.US	BLNKW	20190618	0.62	0.7	0.62	0.66	3860	0.66	up	down	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20190618	0.64	0.68	0.6399	0.6639	23230	9.9585	up	up	correct
BLRX.US	BioLineRx Ltd	20190618	0.348	0.3481	0.333	0.3468	37649	5.202	down	down	correct
BLU.US	BELLUS Health Inc	20190618	1.445	1.47	1.42	1.44	16000	5.184	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20190618	9.86	9.86	9.86	9.86	0	9.1104
BLUE.US	bluebird bio Inc	20190618	126.0574	126.0574	118.0214	118.2613	950575	76.5941	down	down	correct
BMRA.US	Biomerica Inc	20190618	2.26	2.3077	2.2431	2.2431	10897	2.2431	down	down	correct
BMRC.US	Bank of Marin Bancorp	20190618	42.46	42.69	41.81	42.22	29671	39.6846	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20190618	85	86.63	84.368	85.51	975444	85.51	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190618	37.19	37.99	37.19	37.66	38798	34.8589	up	up	correct
BNFT.US	Benefitfocus Inc	20190618	28.07	28.57	27.63	27.94	286299	27.94	down	down	correct
BNGO.US	Bionano Genomics Inc	20190618	2.531	2.86	2.5	2.65	49627	2.65	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190618	0.88	0.9	0.65	0.65	56996	0.65	down	down	correct
BNSO.US	Bonso Electronics International Inc	20190618	2.51	2.7572	2.51	2.7572	2005	2.7572	up	up	correct
BNTC.US	Benitec Biopharma Inc	20190618	0.8141	0.8709	0.8141	0.87	156	13.05	up	up	correct
BOCH.US	Bank of Commerce Holdings	20190618	10.4601	10.69	10.4601	10.68	14250	10.1126	up	up	correct
BOKF.US	BOK Financial Corporation	20190618	74.29	75.71	73.94	75.54	128768	70.5283	up	up	correct
BOMN.US	Boston Omaha Corporation	20190618	24.85	24.85	24.32	24.58	46258	24.58	down	down	correct
BOOM.US	DMC Global Inc	20190618	62.5	63.89	61.97	62.28	236100	61.596	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190618	2.69	2.69	2.57	2.63	9766	2.63	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20190618	13.56	13.57	13.56	13.57	745	11.6999	up	up	correct
BOXL.US	Boxlight Corporation	20190618	2.96	2.97	2.8653	2.88	100164	2.88	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190618	95.74	98.14	95.13	97.8	467988	97.8	up	up	correct
BPOP.US	Popular Inc	20190618	52.55	53.405	52.53	53.04	405166	49.1474	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190618	25.51	25.52	25.46	25.52	3142	22.1047	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190618	26.9025	26.91	26.89	26.89	1550	23.6577	down	down	correct
BPRN.US	The Bank of Princeton	20190618	29	29.11	29	29.11	1503	27.8349	up	up	correct
BPTH.US	Bio	20190618	14.01	14.35	14.01	14.2	43915	14.2	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190618	18.82	18.99	18.79	18.88	951500	16.063	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20190618	25.19	25.27	25.06	25.15	39000	21.3076	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190618	0.39	0.4	0.335	0.335	233720	0.335	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20190618	29.01	29.1	28.4241	28.85	2876	28.85	down	down	correct
BRKL.US	Brookline Bancorp Inc	20190618	14.51	14.88	14.51	14.76	225621	13.5063	up	down	incorrect
BRKR.US	Bruker Corporation	20190618	46.23	47.27	45.88	47.19	1118616	46.8417	up	up	correct
BRKS.US	Brooks Automation Inc	20190618	38.56	40.4126	38.13	39.56	617876	38.8858	up	up	correct
BROG.US	Brooge Energy Limited	20190618	10.14	10.14	10.14	10.14	25258	10.14
BRPM.US	B. Riley Principal 150 Merger Corp	20190618	9.85	9.85	9.85	9.85	100	9.85
BRQS.US	Borqs Technologies Inc	20190618	3.02	3.02	3	3	399	3	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190618	0.37	0.4044	0.32	0.3454	41440	1381.6	down	down	correct
BRY.US	Berry Corporation	20190618	10.78	11.13	10.7	10.95	417344	9.9939	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20190618	13.42	13.87	13.4	13.72	19515	12.4685	up	up	correct
BSGM.US	BioSig Technologies Inc	20190618	8.5	8.6	8.06	8.45	172288	8.45	down	down	correct
BSQR.US	BSQUARE Corporation	20190618	1.37	1.38	1.37	1.37	18333	1.37
BSRR.US	Sierra Bancorp	20190618	25.36	25.82	25.36	25.75	8666	23.6067	up	down	incorrect
BSVN.US	Bank7 Corp	20190618	16.668	16.96	16.66	16.95	7487	15.4064	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20190618	11.145	11.18	10.91	10.91	26971	10.91	down	up	incorrect
BTB.US	Bit Brother Limited	20190618	0.672	0.788	0.638	0.69	1031300	0.69	up	down	incorrect
BTBT.US	Bit Digital Inc	20190618	3.79	3.92	3.52	3.87	321994	3.87	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20190618	0.365	0.365	0.333	0.341	8369	3.41	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20190618	0.59	0.65	0.59	0.65	11150	0.65	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190618	3.4732	3.4732	3.17	3.45	1927	6.9	down	down	correct
BUSE.US	First Busey Corporation	20190618	25.79	26.29	25.74	25.96	134308	23.4721	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190618	5.99	6.07	5.99	6.05	2446	6.05	up	up	correct
BWAY.US	BrainsWay Ltd	20190618	9.1	9.29	9.02	9.29	8307	9.29	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20190618	11.1324	11.4	11.1324	11.24	94521	11.24	up	up	correct
BWEN.US	Broadwind Inc	20190618	2.25	2.3	2.2418	2.3	14148	2.3	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20190618	29.032	29.16	28.74	28.95	3524	27.1204	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190618	10	10.016	10	10	2800	8.9844
BYFC.US	Broadway Financial Corporation	20190618	1.39	1.4	1.39	1.4	2965	1.4	up	up	correct
BYND.US	Beyond Meat Inc	20190618	200	201.88	160.7	169.89	23966910	169.89	down	down	correct
BYRN.US	Byrna Technologies Inc	20190618	1.51	1.956	1.51	1.7	2563	1.7	up	down	incorrect
BYSI.US	BeyondSpring Inc	20190618	21.84	23.1	21.4901	22.46	38544	22.46	up	up	correct
BZUN.US	Baozun Inc	20190618	45.18	47.497	44.92	47.22	1742658	47.22	up	up	correct
CAAS.US	China Automotive Systems Inc	20190618	2.21	2.26	2.13	2.24	10317	2.24	up	up	correct
CAC.US	Camden National Corporation	20190618	44.19	45.12	44.03	44.93	34550	41.3453	up	up	correct
CACC.US	Credit Acceptance Corporation	20190618	490	492.675	475.35	477.38	122896	477.38	down	down	correct
CADCX.US	CADCX	20190618	25.82	25.82	25.82	25.82	0	22.5178
CADEX.US	CADEX	20190618	25.82	25.82	25.82	25.82	0	22.6299
CADFX.US	CION Ares Diversified Credit Fund W	20190618	25.82	25.82	25.82	25.82	0	22.5391
CADUX.US	CADUX	20190618	25.82	25.82	25.82	25.82	0	22.5344
CADWX.US	CADWX	20190618	25.82	25.82	25.82	25.82	0	23.7139
CAKE.US	The Cheesecake Factory Incorporated	20190618	46.19	46.26	45.35	45.55	517259	44.2426	down	down	correct
CALA.US	Calithera Biosciences Inc	20190618	5.13	5.43	4.63	4.74	1877316	4.74	down	down	correct
CALM.US	Cal	20190618	41	41.62	40.75	40.8	306408	40.7633	down	down	correct
CAMP.US	CalAmp Corp	20190618	10.18	10.43	10.13	10.14	428703	10.14	down	down	correct
CAMT.US	Camtek Ltd	20190618	8.22	8.58	8.22	8.45	154833	8.2862	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20190618	3.4	3.54	3.31	3.41	71719	3.41	up	down	incorrect
CAR.US	Avis Budget Group Inc	20190618	33.61	34.81	33.53	34.42	1467467	34.42	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20190618	19.98	20.35	19.73	19.83	528734	19.83	down	up	incorrect
CARE.US	Carter Bankshares Inc	20190618	20.225	20.5	20.01	20.41	207267	20.2649	up	down	incorrect
CARG.US	CarGurus Inc	20190618	36	37.04	35.96	36.76	585612	36.76	up	down	incorrect
CARV.US	Carver Bancorp Inc	20190618	2.91	3.1	2.91	3.1	3395	3.1	up	up	correct
CASA.US	Casa Systems Inc	20190618	6.19	6.3316	6.12	6.16	165518	6.16	down	down	correct
CASH.US	Meta Financial Group Inc	20190618	28.36	28.87	27.87	28	314964	27.5858	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20190618	3.15	3.25	3.1439	3.2	60808	3.2	up	up	correct
CASS.US	Cass Information Systems Inc	20190618	45.33	45.74	45.31	45.46	28916	42.8044	up	up	correct
CASY.US	Casey's General Stores Inc	20190618	153.94	155.19	151.83	152.35	260082	149.5339	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190618	6.27	6.49	6.1687	6.45	61702	38.7	up	down	incorrect
CATC.US	Cambridge Bancorp	20190618	81.745	82	80.5944	81.87	5840	75.8948	up	down	incorrect
CATY.US	Cathay General Bancorp	20190618	34.11	34.87	34.1	34.62	384247	31.8143	up	up	correct
CBAN.US	Colony Bankcorp Inc	20190618	16.66	16.75	16.5	16.6	23126	15.5273	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20190618	0.9562	1.01	0.9501	1.01	113721	1.01	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20190618	6.65	7.35	6.35	7.095	2043334	7.095	up	up	correct
CBFV.US	CB Financial Services Inc	20190618	23.41	23.41	23.11	23.34	9106	21.0576	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20190618	7.71	7.8	7.41	7.45	71632	7.45	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190618	1.54	1.5926	1.47	1.5926	1507	1.5926	up	down	incorrect
CBMB.US	CBM Bancorp Inc	20190618	13.95	13.95	13.93	13.9337	827	12.4604	down	down	correct
CBNK.US	Capital Bancorp Inc	20190618	12.03	12.08	11.965	12.08	10014	12.0314	up	up	correct
CBOE.US	Cboe Global Markets Inc	20190618	106.29	107.19	105.38	106.34	841617	102.8426	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190618	170.26	171.09	169.1366	169.71	286967	156.1756	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20190618	55.5524	56.1904	55.3679	55.8666	418648	48.654	up	down	incorrect
CBTX.US	CBTX Inc	20190618	28.22	28.83	27.875	28.47	91510	27.2246	up	up	correct
CCB.US	Coastal Financial Corporation	20190618	15.61	15.85	15.27	15.37	11730	15.37	down	down	correct
CCBG.US	Capital City Bank Group Inc	20190618	24.2243	24.75	24.2243	24.75	17023	23.327	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190618	19.54	19.73	19.49	19.68	80272	16.1087	up	up	correct
CCEL.US	Cryo	20190618	7.84	7.95	7.8	7.84	1700	7.84
CCEP.US	Coca	20190618	57.7	57.7	56.58	56.58	1344765	52.8206	down	up	incorrect
CCLFX.US	CCLFX	20190618	10	10	10	10	0	8.6486
CCLP.US	CSI Compressco LP	20190618	3.26	3.35	3.26	3.31	83805	3.0687	up	up	correct
CCMP.US	CMC Materials Inc	20190618	104.71	108.07	103.32	107.01	259335	103.2167	up	down	incorrect
CCNC.US	Code Chain New Continent Limited	20190618	1.5	1.6	1.4673	1.6	44777	1.6	up	up	correct
CCNE.US	CNB Financial Corporation	20190618	26.55	26.975	26.53	26.69	8388	24.7897	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20190618	59.08	59.92	58.64	58.98	193776	53.1103	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20190618	8.53	8.825	8.28	8.77	254392	8.77	up	up	correct
CCXI.US	ChemoCentryx Inc	20190618	8.81	8.89	8.65	8.71	554246	8.71	down	down	correct
CDEV.US	Centennial Resource Development Inc	20190618	6.95	7.2319	6.83	6.95	3704227	6.95
CDK.US	CDK Global Inc	20190618	48.11	48.86	47.93	47.94	749071	46.3943	down	down	correct
CDLX.US	Cardlytics Inc	20190618	25.19	25.28	24.86	24.93	210408	24.93	down	down	correct
CDMO.US	Avid Bioservices Inc	20190618	3.89	3.97	3.79	3.91	254715	3.91	up	up	correct
CDNA.US	CareDx Inc	20190618	38.65	39.1624	38.04	38.61	548785	38.61	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190618	68.33	69.37	68.07	69.21	2226701	69.21	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20190618	1.64	1.66	1.54	1.55	135385	1.55	down	down	correct
CDW.US	CDW Corporation	20190618	105.52	106.185	104	104.13	630187	101.2932	down	down	correct
CDXC.US	ChromaDex Corporation	20190618	3.99	4.16	3.95	4.11	67483	4.11	up	up	correct
CDXS.US	Codexis Inc	20190618	17.9	18.49	17.7866	18.29	272337	18.29	up	up	correct
CDZI.US	Cadiz Inc	20190618	10.4	10.575	10.26	10.34	123378	10.34	down	up	incorrect
CECE.US	CECO Environmental Corp	20190618	8.95	9.08	8.88	8.95	58415	8.95
CEDAX.US	CEDAX	20190618	24.82	24.82	24.82	24.82	0	22.5457
CEDIX.US	Destra International & Event	20190618	24.83	24.83	24.83	24.83	0	22.0206
CEDLX.US	CEDLX	20190618	24.81	24.81	24.81	24.81	0	22.6492
CEDTX.US	CEDTX	20190618	24.79	24.79	24.79	24.79	0	22.7276
CELC.US	Celcuity Inc	20190618	22.3068	22.56	22.0172	22.49	1332	22.49	up	up	correct
CELH.US	Celsius Holdings Inc	20190618	4.07	4.07	3.99	4.07	19668	4.07
CEMI.US	Chembio Diagnostics Inc	20190618	5.73	5.82	5.7	5.8	29555	5.8	up	up	correct
CENT.US	Central Garden & Pet Company	20190618	28.93	29.31	28.57	28.68	86739	28.68	down	down	correct
CENTA.US	Central Garden & Pet Company	20190618	26.25	26.84	26.005	26.09	139208	26.09	down	down	correct
CENX.US	Century Aluminum Company	20190618	6.33	6.74	6.315	6.56	1726459	6.56	up	up	correct
CERC.US	Cerecor Inc	20190618	5.31	5.31	5.05	5.13	216302	5.13	down	down	correct
CERN.US	Cerner Corporation	20190618	72	72.14	70.52	70.67	2810257	68.7335	down	up	incorrect
CERS.US	Cerus Corporation	20190618	4.76	4.935	4.76	4.82	778258	4.82	up	down	incorrect
CETX.US	Cemtrex Inc	20190618	2.87	3.2818	2.72	3.08	537971	3.08	up	down	incorrect
CETXW.US	Cemtrex Inc. Series 1 Warrant	20190618	0.0198	0.0198	0.011	0.011	4500	0.011	down	up	incorrect
CEVA.US	CEVA Inc	20190618	23.21	24.21	23.21	23.92	104249	23.92	up	up	correct
CFBK.US	CF Bankshares Inc	20190618	12.27	12.55	11.862	12.01	31754	11.9025	down	down	correct
CFFI.US	C&F Financial Corporation	20190618	50.16	50.93	50.16	50.93	761	46.5686	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190618	13.46	13.63	13.43	13.45	289490	11.9138	down	up	incorrect
CFMS.US	Conformis Inc	20190618	4.48	4.48	4.16	4.36	1085068	4.36	down	down	correct
CFRX.US	ContraFect Corporation	20190618	0.472	0.4926	0.472	0.485	154133	4.85	up	up	correct
CG.US	The Carlyle Group Inc	20190618	22.23	22.48	21.99	22.1	758826	20.2458	down	up	incorrect
CGBD.US	TCG BDC Inc	20190618	15.19	15.3	15.13	15.26	273008	10.7343	up	up	correct
CGC.US	Canopy Growth Corporation	20190618	42.12	42.62	41.81	42.04	2348659	42.04	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190618	24.85	24.85	24.85	24.85	0	21.3954
CGEN.US	Compugen Ltd	20190618	3.49	3.55	3.38	3.52	55965	3.52	up	up	correct
CGNX.US	Cognex Corporation	20190618	43.84	44.95	43.44	44.84	1687405	43.2746	up	up	correct
CGO.US	Calamos Global Total Return Fund	20190618	12.63	12.68	12.55	12.63	25655	10.2691
CGRN.US	Capstone Green Energy Corporation	20190618	0.86	0.8899	0.8402	0.86	32561	8.6
CHCI.US	Comstock Holding Companies Inc	20190618	2.62	2.62	2.5025	2.62	13253	2.62
CHCO.US	City Holding Company	20190618	74.44	75.81	74.44	75.57	40966	69.7803	up	up	correct
CHDN.US	Churchill Downs Incorporated	20190618	114.84	115.95	114.24	115.79	169558	114.5216	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20190618	33.8	34.2	33.61	33.86	174863	33.86	up	up	correct
CHEK.US	Check	20190618	2.41	2.41	2.28	2.29	38977	2.29	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190618	10.28	10.33	10.26	10.29	171103	8.3147	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20190618	115.53	115.56	112.5	112.74	813990	112.74	down	down	correct
CHMG.US	Chemung Financial Corporation	20190618	47	47.85	47	47.4	1477	43.9457	up	up	correct
CHNR.US	China Natural Resources Inc	20190618	1.7055	1.7055	1.68	1.68	435	1.68	down	down	correct
CHRS.US	Coherus BioSciences Inc	20190618	19.69	19.69	19.01	19.36	774336	19.36	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190618	83	84.3962	82.87	83.5	1084361	78.742	up	up	correct
CHSCL.US	CHS Inc	20190618	27.77	27.88	27.64	27.64	26022	23.3945	down	down	correct
CHSCM.US	CHS Inc	20190618	26.28	26.34	26.13	26.2	15978	22.3886	down	down	correct
CHSCN.US	CHS Inc	20190618	26.93	26.94	26.7	26.88	14318	22.8063	down	up	incorrect
CHSCO.US	CHS Inc	20190618	27.54	27.69	27.53	27.57	12778	23.111	up	up	correct
CHSCP.US	CHS Inc	20190618	28.55	28.59	28.32	28.46	22986	24.0112	down	down	correct
CHTR.US	Charter Communications Inc	20190618	397.52	400	394.67	395.21	1011767	395.21	down	down	correct
CHUY.US	Chuy's Holdings Inc	20190618	21.75	23.12	21.75	22.8	278253	22.8	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20190618	7.97	8.07	7.955	8.06	138177	6.3414	up	up	correct
CHX.US	ChampionX Corporation	20190618	31.27	32.335	31.2	31.81	363892	31.81	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190618	10.77	10.81	10.69	10.81	211319	8.825	up	up	correct
CIDM.US	Cinedigm Corp	20190618	1.33	1.41	1.33	1.3434	28660	1.3434	up	up	correct
CIGI.US	Colliers International Group Inc	20190618	69.405	70.81	69.34	70.18	69465	69.9515	up	up	correct
CIH.US	China Index Holdings Limited	20190618	3.32	3.6	3.16	3.49	585733	3.49	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190618	104.33	104.43	103.4	103.9	697929	97.3768	down	down	correct
CIVB.US	Civista Bancshares Inc	20190618	21.64	21.86	21.62	21.73	16551	20.4392	up	up	correct
CIZN.US	Citizens Holding Company	20190618	20.95	21.23	20.95	21.19	1619	18.8566	up	up	correct
CJJD.US	China Jo	20190618	1.12	1.16	1.116	1.14	167885	1.14	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20190618	4.23	4.64	3.91	4.23	72640	4.23
CLAR.US	Clarus Corporation	20190618	13.5466	13.776	13.5466	13.6164	206087	13.4037	up	up	correct
CLBK.US	Columbia Financial Inc	20190618	14.66	14.87	14.59	14.69	239697	14.69	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20190618	2.87	2.93	2.85	2.85	29609	2.85	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20190618	2.65	2.7291	2.65	2.71	115582	2.71	up	up	correct
CLFD.US	Clearfield Inc	20190618	13.32	13.4846	13.13	13.2	9865	13.2	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190618	5.4501	5.61	5.45	5.61	2273	5.61	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20190618	1.01	1.08	1	1.06	56268	1.06	up	up	correct
CLLS.US	Cellectis S.A	20190618	14.66	15	14.5	14.81	266531	14.81	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190618	4.31	4.4072	4.13	4.17	93532	4.17	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20190618	2.59	2.65	2.56	2.63	458670	2.63	up	up	correct
CLPS.US	CLPS Incorporation	20190618	6.17	6.46	6.015	6.34	6425	6.34	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20190618	3.19	3.19	3.11	3.19	13230	3.19
CLRB.US	Cellectar Biosciences Inc	20190618	2.29	2.3297	2.14	2.25	175074	2.25	down	up	incorrect
CLRO.US	ClearOne Inc	20190618	2.18	2.2418	2.18	2.24	3618	2.24	up	up	correct
CLSD.US	Clearside Biomedical Inc	20190618	1.04	1.06	1.03	1.055	144540	1.055	up	up	correct
CLSK.US	CleanSpark Inc	20190618	2.15	2.19	1.95	1.97	8512	19.7	down	down	correct
CLSN.US	Celsion Corporation	20190618	1.83	1.89	1.8031	1.89	58744	1.89	up	down	incorrect
CLVS.US	Clovis Oncology Inc	20190618	14.22	14.92	14.1394	14.55	1869039	14.55	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190618	1.5765	1.692	1.5762	1.58	190560	1.02	up	up	correct
CLXT.US	Calyxt Inc	20190618	13.33	14.4299	12.755	13.25	75083	13.25	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20190618	38.17	39.62	38.01	39.41	145288	38.7979	up	up	correct
CMCSA.US	Comcast Corporation	20190618	42.98	43.61	42.9475	43.25	21811330	41.1568	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20190618	20.7	20.7	20.6744	20.7	3144	45.8575
CME.US	CME Group Inc	20190618	194.96	196.84	194.79	195.82	1364724	180.2822	up	down	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190618	18.29	18.31	17.59	17.85	3139600	17.85	down	down	correct
CMII.US	CM Life Sciences II Inc	20190618	0.035	0.035	0.035	0.035	0	0.035
CMLS.US	Cumulus Media Inc	20190618	17.6	17.69	16.7	17.09	166296	17.09	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190618	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190618	72.6384	77.0832	65.44	73.6	256	73.6	up	down	incorrect
CMPR.US	Cimpress plc	20190618	101.62	103.13	96.635	97.05	197677	97.05	down	down	correct
CMRX.US	Chimerix Inc	20190618	3.56	3.66	3.44	3.54	217648	3.54	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20190618	27.33	28.44	27.33	28.32	307583	27.0675	up	down	incorrect
CNBKA.US	Century Bancorp Inc	20190618	85.59	87.3	85.59	86.47	8644	85.0109	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20190618	11.1	11.24	10.9	10.98	275998	10.98	down	up	incorrect
CNDT.US	Conduent Incorporated	20190618	9.18	9.26	9.05	9.08	1792022	9.08	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20190618	1.43	1.5	1.4001	1.48	177464	1.48	up	up	correct
CNFR.US	Conifer Holdings Inc	20190618	3.63	3.7	3.63	3.7	1054	3.7	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190618	21.01	21.2758	20.99	21.2758	1966	17.4996	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20190618	21.97	22.39	21.89	22.21	160884	21.2368	up	down	incorrect
CNRLX.US	CNRLX	20190618	10.17	10.17	10.17	10.17	0	10.17
CNROX.US	CNROX	20190618	10.48	10.48	10.48	10.48	0	8.3964
CNSL.US	Consolidated Communications Holdings Inc	20190618	4.76	4.98	4.73	4.95	1221819	4.95	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20190618	464	480	464	480	1700	480	up	up	correct
CNTY.US	Century Casinos Inc	20190618	10.33	10.38	9.78	10.16	196332	10.16	down	down	correct
CNXN.US	PC Connection Inc	20190618	35.17	35.5248	34.54	35.09	77305	33.9655	down	down	correct
COCP.US	Cocrystal Pharma Inc	20190618	2.3615	2.3615	2.2	2.2	5778	2.2	down	down	correct
CODA.US	Coda Octopus Group Inc	20190618	14.45	14.98	13.85	14.75	339177	14.75	up	down	incorrect
CODX.US	Co	20190618	0.782	0.7944	0.7401	0.7401	186313	0.7401	down	down	correct
COGT.US	Cogent Biosciences Inc	20190618	2.59	2.75	2.52	2.7	65738	10.8	up	up	correct
COHR.US	Coherent Inc	20190618	121.87	127.435	120.49	125.06	326494	125.06	up	down	incorrect
COHU.US	Cohu Inc	20190618	15.65	16.28	15.65	16.1	217082	15.9314	up	up	correct
COKE.US	Coca	20190618	312.38	316	303.075	303.9	62301	301.2049	down	down	correct
COLB.US	Columbia Banking System Inc	20190618	34.75	35.69	34.57	35.57	147687	32.5433	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20190618	11.08	11.42	10.976	11.35	416678	11.35	up	up	correct
COLM.US	Columbia Sportswear Company	20190618	99.14	101.02	98.655	100.8	300431	98.9662	up	up	correct
COMM.US	CommScope Holding Company Inc	20190618	16.11	16.61	15.8	15.88	4302479	15.1252	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20190618	0.69	0.905	0.69	0.73	1606	2.19	up	down	incorrect
CONE.US	CyrusOne Inc	20190618	60.57	61.36	59.82	60.72	739413	56.3631	up	up	correct
CONN.US	Conn's Inc	20190618	17.57	18.45	17.5342	17.96	323204	17.96	up	down	incorrect
COOP.US	Mr. Cooper Group Inc	20190618	7.03	7.39	6.975	7.25	336334	7.25	up	up	correct
CORE.US	Core	20190618	37.96	38.4	37.4396	37.6	179111	36.3356	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190618	10.44	10.59	10.39	10.5	493434	10.5	up	down	incorrect
COST.US	Costco Wholesale Corporation	20190618	263.61	264.1956	262.05	262.74	2763187	250.8538	down	down	correct
COUP.US	Coupa Software Incorporated	20190618	124.76	125.38	122.89	123	805013	123	down	down	correct
COWN.US	Cowen Inc	20190618	16.19	16.56	15.68	16.15	127571	15.8064	down	up	incorrect
COWNL.US	Cowen Group Inc	20190618	25.5199	25.66	25.5	25.64	26925	21.3861	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20190618	13	13	12.6	12.61	928	12.3972	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190618	6.3	6.3	6.19	6.2	10560	6.2	down	down	correct
CPLP.US	Capital Product Partners L.P	20190618	10.48	10.59	10.4101	10.46	59900	8.659	down	down	correct
CPRT.US	Copart Inc	20190618	73.61	74.22	73.17	73.37	1494947	73.37	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190618	3.84	3.84	3.65	3.75	1208631	3.75	down	down	correct
CPSH.US	CPS Technologies Corporation	20190618	1.1	1.17	1.09	1.17	11648	1.17	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20190618	26.42	26.63	25.38	26.07	85332	25.5556	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20190618	3.56	3.58	3.51	3.58	62576	3.58	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20190618	25.08	25.08	25.08	25.08	3210	21.5066
CPTAL.US	Capitala Finance Corp	20190618	25.2882	25.2882	25.2882	25.2882	272	21.5589
CRAI.US	CRA International Inc	20190618	36.86	37.6397	36.03	36.28	33886	34.7247	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190618	7.15	7.25	7.01	7.02	714263	7.02	down	down	correct
CRDF.US	Cardiff Oncology Inc	20190618	2.62	2.71	2.5522	2.65	83488	2.65	up	up	correct
CRDFX.US	CRDFX	20190618	24.86	24.86	24.86	24.86	0	21.4097
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190618	24.85	24.85	24.85	24.85	0	21.0453
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190618	5.7	5.74	5.22	5.5	101622	5.5	down	down	correct
CRDLX.US	CRDLX	20190618	24.85	24.85	24.85	24.85	0	21.7662
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190618	24.85	24.85	24.85	24.85	0	21.3961
CREDX.US	CREDX	20190618	10.14	10.14	10.14	10.14	0	9.6951
CREG.US	China Recycling Energy Corporation	20190618	0.4132	0.46	0.4012	0.43	57459	4.3	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190618	10.4616	10.5688	10.4421	10.5006	118420	10.5006	up	down	incorrect
CREX.US	Creative Realities Inc	20190618	2.1	2.31	2.1	2.13	9417	2.13	up	up	correct
CRIS.US	Curis Inc	20190618	1.53	1.57	1.5	1.57	83917	1.57	up	up	correct
CRMD.US	CorMedix Inc	20190618	7.28	7.29	7.05	7.2	209613	7.2	down	down	correct
CRMT.US	America's Car	20190618	86.75	87.93	84.32	84.9	147484	84.9	down	down	correct
CRNT.US	Ceragon Networks Ltd	20190618	2.85	2.915	2.85	2.9	393434	2.9	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20190618	22.92	23.63	22.795	23.25	29757	23.25	up	up	correct
CRON.US	Cronos Group Inc	20190618	15.98	16.1	15.53	15.71	3576926	15.71	down	down	correct
CROX.US	Crocs Inc	20190618	18.02	18.55	18.02	18.32	1470493	18.32	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20190618	47.45	48.2	44.71	48.2	1164553	48.2	up	up	correct
CRTO.US	Criteo S.A	20190618	18.6	19.7	18.47	18.55	1354272	18.55	down	up	incorrect
CRTX.US	Cortexyme Inc	20190618	38.22	47.5	37.88	42	158259	42	up	up	correct
CRUS.US	Cirrus Logic Inc	20190618	40.22	41.96	40.22	41.08	516063	41.08	up	up	correct
CRVL.US	CorVel Corporation	20190618	82.33	83.3	81.79	83.18	74730	83.18	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190618	3.69	3.84	3.65	3.81	57473	3.81	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20190618	73	78.7	71.5	76.5	6612626	76.5	up	up	correct
CRWS.US	Crown Crafts Inc	20190618	4.565	4.6	4.53	4.53	24382	3.7025	down	down	correct
CSBR.US	Champions Oncology Inc	20190618	8.88	8.88	8.33	8.33	17432	8.33	down	down	correct
CSCO.US	Cisco Systems Inc	20190618	56.07	56.65	55.75	56.05	21173211	51.9237	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20190618	3.14	3.2596	3.05	3.19	205843	3.19	up	up	correct
CSGP.US	CoStar Group Inc	20190618	559.24	560.11	551.955	555.96	220124	55.596	down	down	correct
CSGS.US	CSG Systems International Inc	20190618	47.45	48.21	47.06	48	165639	45.632	up	up	correct
CSII.US	Cardiovascular Systems Inc	20190618	42.39	45.614	42.0671	43.66	445123	43.66	up	up	correct
CSIQ.US	Canadian Solar Inc	20190618	21.61	22.2	21.5	21.93	904746	21.93	up	up	correct
CSPI.US	CSP Inc	20190618	15.145	15.23	14.9555	15.23	3533	14.7244	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190618	12.5	12.5894	12.4816	12.55	295259	10.3311	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190618	7.2144	7.3999	7.17	7.31	15428	7.2042	up	down	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190618	24.9	25.1351	24.897	25	17794	19.6078	up	up	correct
CSTE.US	Caesarstone Ltd	20190618	14.18	14.75	14.18	14.54	213675	13.9365	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190618	15.82	16.12	15.82	15.92	66140	15.3673	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20190618	21.56	21.82	21.5	21.55	34975	15.5848	down	down	correct
CSWI.US	CSW Industrials Inc	20190618	67.49	68.49	67.11	67.11	68698	66.0599	down	down	correct
CSX.US	CSX Corporation	20190618	77.39	78.36	76.965	77.74	3469492	25.1104	up	down	incorrect
CTAS.US	Cintas Corporation	20190618	233.83	235	230.51	231.44	803419	224.8033	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20190618	40.19	40.92	40.19	40.46	44607	36.6065	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20190618	4.1	4.1	4.02	4.04	7977	4.04	down	down	correct
CTHR.US	Charles & Colvard Ltd	20190618	1.56	1.58	1.51	1.53	140520	1.53	down	down	correct
CTIB.US	Yunhong CTI Ltd	20190618	3.02	3.05	2.92	2.97	11177	2.97	down	down	correct
CTIC.US	CTI BioPharma Corp	20190618	0.94	0.965	0.902	0.959	186197	0.959	up	up	correct
CTLP.US	Cantaloupe Inc	20190618	7.81	8.03	7.74	7.82	642082	7.82	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20190618	10.86	11.24	10.86	11.13	513147	11.13	up	up	correct
CTRE.US	CareTrust REIT Inc	20190618	24.87	24.99	24.49	24.64	496720	21.8181	down	down	correct
CTRM.US	Castor Maritime Inc	20190618	4.41	4.62	4.34	4.403	11596	44.03	down	down	correct
CTRN.US	Citi Trends Inc	20190618	15.35	15.57	15.07	15.14	196526	14.9505	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20190618	63.27	64	63.12	63.72	4883728	61.6804	up	up	correct
CTSO.US	Cytosorbents Corporation	20190618	6.68	6.68	5.97	6.29	183985	6.29	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20190618	1.09	1.104	1.0508	1.095	51348	1.095	up	up	correct
CTXS.US	Citrix Systems Inc	20190618	97.81	98.66	97.55	97.7	1592760	94.6337	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190618	6.5556	6.6176	6.5452	6.5866	5222	4.1164	up	up	correct
CUE.US	Cue Biopharma Inc	20190618	7.96	8	7.2	7.25	83402	7.25	down	down	correct
CUEN.US	Cuentas Inc	20190618	0.65	1.55	0.65	1.2	2026	3	up	up	correct
CUTR.US	Cutera Inc	20190618	18.58	19.58	18.56	19.25	98138	19.25	up	up	correct
CVBF.US	CVB Financial Corp	20190618	20.96	21.46	20.93	21.44	279803	19.5912	up	down	incorrect
CVCO.US	Cavco Industries Inc	20190618	154.69	156.71	153.71	154.5	81887	154.5	down	down	correct
CVCY.US	Central Valley Community Bancorp	20190618	19.89	20.48	19.89	20.06	7984	18.8459	up	up	correct
CVET.US	Covetrus Inc	20190618	24.88	25.64	24.54	25.47	979694	25.47	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20190618	7.35	7.485	7.03	7.4	365257	7.4	up	up	correct
CVGW.US	Calavo Growers Inc	20190618	97.29	99.42	97.02	98.03	116766	92.6587	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190618	15.06	15.58	14.96	14.97	90875	14.97	down	down	correct
CVLT.US	Commvault Systems Inc	20190618	48.46	49.17	48.38	48.47	337687	48.47	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20190618	21.11	21.49	21.11	21.37	4079	18.8353	up	down	incorrect
CVV.US	CVD Equipment Corporation	20190618	3.66	3.6912	3.66	3.685	2348	3.685	up	up	correct
CWBC.US	Community West Bancshares	20190618	9.7	9.7279	9.7	9.7	2132	9.1596
CWBR.US	CohBar Inc	20190618	1.8	1.8112	1.75	1.8	63081	1.8
CWCO.US	Consolidated Water Co. Ltd	20190618	13.65	14.22	13.623	14.03	95332	13.1656	up	up	correct
CWST.US	Casella Waste Systems Inc	20190618	39.72	41.5	39.68	40.72	438479	40.72	up	up	correct
CXDC.US	China XD Plastics Company Limited	20190618	2.1773	2.1773	2.05	2.0603	20758	2.0603	down	down	correct
CXDO.US	Crexendo Inc	20190618	3.28	3.29	3.28	3.29	2120	3.29	up	down	incorrect
CYAD.US	Celyad Oncology SA	20190618	13.74	13.76	13.15	13.15	17487	13.15	down	down	correct
CYAN.US	Cyanotech Corporation	20190618	3.04	3.05	3.02	3.025	1145	3.025	down	up	incorrect
CYBE.US	CyberOptics Corporation	20190618	16.02	16.54	15.65	16.21	36027	16.21	up	up	correct
CYBR.US	CyberArk Software Ltd	20190618	130.94	134.13	130.57	133.52	735687	133.52	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190618	0.55	0.568	0.53	0.5565	5654	11.13	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20190618	10.85	11.57	10.765	11.49	111575	11.49	up	up	correct
CYPS.US	Cyclo3pss Corporation	20190618	0.0024	0.0024	0.0014	0.0014	6000	0.0014	down	down	correct
CYRN.US	Cyren Ltd	20190618	1.65	1.65	1.61	1.63	33954	1.63	down	down	correct
CYRX.US	Cryoport Inc	20190618	18.52	19.2	18.52	18.7	222966	18.7	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190618	0.48	0.53	0.48	0.53	62	53	up	up	correct
CYTK.US	Cytokinetics Incorporated	20190618	10.88	11.25	10.78	11.04	306656	11.04	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190618	2.77	2.87	2.54	2.62	225550	2.62	down	down	correct
CZNC.US	Citizens & Northern Corporation	20190618	25.4567	25.8	25.3366	25.64	5501	22.6608	up	up	correct
CZR.US	Caesars Entertainment Inc	20190618	54.04	54.415	52.39	53.02	682789	53.02	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190618	11.174	11.174	11.1	11.1	2155	10.6815	down	down	correct
DAKT.US	Daktronics Inc	20190618	6.2	6.27	6.17	6.2	284231	6.0534
DALN.US	DallasNews Corporation Series A Common Stock	20190618	3.7	3.737	3.6085	3.69	5102	12.1788	down	down	correct
DARE.US	Daré Bioscience Inc	20190618	0.875	0.9	0.85	0.86	720071	0.86	down	up	incorrect
DBVT.US	DBV Technologies S.A	20190618	8.4	8.53	8.33	8.45	229892	8.45	up	up	correct
DBX.US	Dropbox Inc	20190618	23.89	24.05	23.63	23.84	3643519	23.84	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20190618	18.34	18.7195	18.3	18.58	92694	15.892	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190618	23.11	24.06	22.71	23.98	157444	23.98	up	up	correct
DCTH.US	Delcath Systems Inc	20190618	0.116	0.1362	0.1	0.111	141847	77.7	down	down	correct
DENN.US	Denny's Corporation	20190618	20.87	21	20.47	20.48	355023	20.48	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190618	2.91	3.0713	2.81	3	50385	3	up	up	correct
DGICA.US	Donegal Group Inc	20190618	14.8031	14.94	14.7839	14.83	13799	13.3722	up	down	incorrect
DGII.US	Digi International Inc	20190618	11.66	12.02	11.6	11.83	90318	11.83	up	up	correct
DGLY.US	Digital Ally Inc	20190618	1.55	1.9	1.55	1.68	1220427	1.68	up	up	correct
DHC.US	Diversified Healthcare Trust	20190618	8.34	8.42	8.1	8.26	2876819	7.721	down	down	correct
DHCNI.US	DHCNI	20190618	21.6	21.83	21.59	21.83	20300	18.5761	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20190618	23.86	24.5	23.86	24.5	31298	22.9245	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20190618	140	141.2	138.85	139.63	8517	119.1272	down	up	incorrect
DIOD.US	Diodes Incorporated	20190618	32.71	33.95	32.3991	33.92	374174	33.92	up	down	incorrect
DISCA.US	Discovery Inc	20190618	29.65	29.965	29.42	29.65	4151895	29.65
DISCB.US	Discovery Inc	20190618	32.3	32.87	31.85	32.73	7514	32.73	up	up	correct
DISCK.US	Discovery Inc	20190618	27.24	27.64	27.04	27.25	5774053	27.25	up	up	correct
DISH.US	DISH Network Corporation	20190618	39.59	41.39	38.16	39.1	6266364	39.1	down	down	correct
DLHC.US	DLH Holdings Corp	20190618	4.78	5.1	4.76	4.76	30890	4.76	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20190618	1.1	1.1	1.04	1.05	16225	5.25	down	down	correct
DLTH.US	Duluth Holdings Inc	20190618	13.84	14.4699	13.67	13.96	461776	13.96	up	up	correct
DLTR.US	Dollar Tree Inc	20190618	109.25	110.11	108.67	109.47	1899236	109.47	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190618	3.68	3.85	2.89	3.82	101740	3.82	up	up	correct
DMLP.US	Dorchester Minerals L.P	20190618	18.27	18.39	18.0979	18.14	20793	13.9966	down	down	correct
DMRC.US	Digimarc Corporation	20190618	51.84	52.9	50.7723	51.05	86020	51.05	down	down	correct
DNLI.US	Denali Therapeutics Inc	20190618	19.73	20.69	19.6	19.75	410797	19.75	up	up	correct
DOCU.US	DocuSign Inc	20190618	53.19	54.2	52.66	53.51	3024183	53.51	up	up	correct
DOGZ.US	Dogness (International) Corporation	20190618	2.65	2.708	2.4893	2.62	7263	2.62	down	down	correct
DOMO.US	Domo Inc	20190618	31.04	32.26	30.38	30.39	814364	30.39	down	up	incorrect
DOOO.US	BRP Inc	20190618	34.46	35.29	34.46	35.09	11832	34.7167	up	up	correct
DORM.US	Dorman Products Inc	20190618	85.45	86.27	84.975	85.41	86713	85.41	down	down	correct
DOX.US	Amdocs Limited	20190618	61.46	62.14	61.225	61.71	491123	58.7772	up	down	incorrect
DRIO.US	DarioHealth Corp	20190618	0.475	0.475	0.45	0.4659	49636	9.318	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190618	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190618	16.06	16.95	15.73	15.9	639284	15.9	down	down	correct
DRRX.US	DURECT Corporation	20190618	0.53	0.5797	0.53	0.5648	723857	0.5648	up	down	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20190618	6.19	6.19	6.1785	6.1785	800	6.1785	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20190618	38.45	38.87	38.07	38.13	115920	38.13	down	up	incorrect
DSKE.US	Daseke Inc	20190618	4.14	4.18	3.94	3.97	203052	3.97	down	up	incorrect
DSPG.US	DSP Group Inc	20190618	14.16	14.54	14.145	14.5	212292	14.5	up	up	correct
DSWL.US	Deswell Industries Inc	20190618	2.96	2.96	2.8844	2.905	2014	2.467	down	down	correct
DTEA.US	DAVIDsTEA Inc	20190618	1.32	1.47	1.31	1.43	580681	1.43	up	up	correct
DTIL.US	Precision BioSciences Inc	20190618	12.64	13.75	12.55	13.7	238015	13.7	up	up	correct
DTST.US	Data Storage Corporation	20190618	0.172	0.172	0.172	0.172	1060	0.172
DUOT.US	Duos Technologies Group Inc	20190618	11.9	11.9	11.83	11.9	1957	11.9
DVAX.US	Dynavax Technologies Corporation	20190618	4.11	4.2	3.945	3.97	1357674	3.97	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20190618	2.2301	2.64	2.2301	2.5006	1917	2.5006	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20190618	2.13	2.24	2.075	2.24	158919	2.24	up	up	correct
DXCM.US	DexCom Inc	20190618	152.19	153.39	150.94	152.54	1273559	152.54	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190618	1.73	1.83	1.67	1.74	107530	1.74	up	up	correct
DXPE.US	DXP Enterprises Inc	20190618	34.15	35.23	34.15	34.91	38831	34.91	up	up	correct
DXYN.US	The Dixie Group Inc	20190618	0.5966	0.62	0.5936	0.6104	20895	0.6104	up	down	incorrect
DYAI.US	Dyadic International Inc	20190618	6.41	6.695	6.16	6.46	347540	6.46	up	down	incorrect
DYNT.US	Dynatronics Corporation	20190618	1.37	1.39	1.3608	1.3608	7490	1.3608	down	down	correct
DZSI.US	DZS Inc	20190618	12.77	13.03	12.63	12.85	26538	12.85	up	up	correct
EA.US	Electronic Arts Inc	20190618	93.48	95.3	91.94	92.03	3955867	91.453	down	up	incorrect
EAST.US	Eastside Distilling Inc	20190618	4.22	4.41	4.085	4.32	48933	4.32	up	up	correct
EBAY.US	eBay Inc	20190618	39.4	39.93	39.235	39.67	9352761	38.393	up	up	correct
EBAYL.US	eBay Inc. NT 56	20190618	26.4	26.5	26.37	26.46	34985	23.9186	up	up	correct
EBIX.US	Ebix Inc	20190618	47.43	49.473	47.26	47.54	819870	46.2927	up	down	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20190618	16.5	16.5	16.17	16.24	1481	15.4259	down	down	correct
EBSB.US	Meridian Bancorp Inc	20190618	17.74	18.04	17.6579	17.89	127600	17.0417	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190618	28.95	29.86	28.9	29.86	4065	28.0584	up	up	correct
ECHO.US	Echo Global Logistics Inc	20190618	19.75	20.01	19.5	19.64	278367	19.64	down	down	correct
ECOL.US	US Ecology Inc	20190618	61.15	62.05	60.915	61.54	167918	60.9809	up	up	correct
ECOR.US	electroCore Inc	20190618	1.99	2.02	1.82	1.82	195437	1.82	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20190618	35.62	36.48	35.26	35.51	175438	35.51	down	down	correct
EDAP.US	EDAP TMS S.A	20190618	2.6504	2.71	2.6279	2.69	40772	2.69	up	up	correct
EDIT.US	Editas Medicine Inc	20190618	22.82	23.56	22.57	22.99	776138	22.99	up	up	correct
EDRY.US	EuroDry Ltd	20190618	7.1858	7.2	7.1858	7.2	716	7.2	up	up	correct
EDSA.US	Edesa Biotech Inc	20190618	3.83	4	3.59	3.9	24627	3.9	up	up	correct
EDUC.US	Educational Development Corporation	20190618	7.59	7.6849	7.53	7.53	3725	6.975	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190618	159.14	159.24	156.43	156.96	448343	156.96	down	down	correct
EFOI.US	Energy Focus Inc	20190618	0.49	0.49	0.4053	0.4598	393072	2.299	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20190618	40.77	41.64	40.77	41.21	77410	39.297	up	up	correct
EGAN.US	eGain Corporation	20190618	8.49	8.72	8.49	8.63	136070	8.63	up	up	correct
EGBN.US	Eagle Bancorp Inc	20190618	54.73	55.94	54.73	55.2	141013	52.2718	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20190618	4.77	4.96	4.75	4.86	173776	32.3177	up	down	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20190618	53.35	54.77	52.965	53.73	96910	53.73	up	up	correct
EHTH.US	eHealth Inc	20190618	73.83	75.67	73.5	75.06	281296	75.06	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190618	11.36	11.36	10.9	10.99	489531	10.99	down	down	correct
EIOMX.US	EIOMX	20190618	10.48	10.48	10.48	10.48	0	10.2217
EKSO.US	Ekso Bionics Holdings Inc	20190618	1.28	1.34	1.28	1.29	15477	19.35	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190618	1.15	1.19	1.07	1.07	12271	19.26	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190618	9.91	10	9.79	10	42183	10	up	up	correct
ELSE.US	Electro	20190618	3.46	3.46	3.3701	3.3701	1405	3.3701	down	down	correct
ELTK.US	Eltek Ltd	20190618	4.32	4.33	3.9	4.03	152674	4.03	down	down	correct
EMCF.US	Emclaire Financial Corp	20190618	30.7028	30.88	30.7028	30.88	441	27.6293	up	down	incorrect
EMKR.US	EMCORE Corporation	20190618	3.46	3.625	3.3	3.34	375708	3.34	down	down	correct
EML.US	The Eastern Company	20190618	25.68	26	25.68	26	1014	24.8242	up	up	correct
ENDP.US	Endo International plc	20190618	3.93	4.22	3.827	3.96	8698120	3.96	up	up	correct
ENG.US	ENGlobal Corporation	20190618	0.9281	1	0.88	0.9701	18544	0.9701	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20190618	17.8	20.48	16.96	17.5	39563	17.5	down	down	correct
ENOB.US	Enochian Biosciences Inc	20190618	5.41	5.41	5.17	5.17	13472	5.17	down	up	incorrect
ENPH.US	Enphase Energy Inc	20190618	17.95	19.13	17.92	18.8	4731938	18.8	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190618	10.15	10.17	10.15	10.17	18350	10.17	up	up	correct
ENSG.US	The Ensign Group Inc	20190618	57.9223	58.3322	56.1828	56.2328	246697	52.1314	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20190618	89.25	92.4538	89.25	90.94	224969	90.94	up	down	incorrect
ENTG.US	Entegris Inc	20190618	36.12	37.37	35.66	37.18	1178321	36.7621	up	up	correct
ENTX.US	Entera Bio Ltd	20190618	3.76	3.9	3.58	3.73	17153	3.73	down	down	correct
ENVB.US	Enveric Biosciences Inc	20190618	0.3583	0.38	0.3414	0.345	35387	34.5	down	down	correct
EOLS.US	Evolus Inc	20190618	13.99	14.21	13.06	13.24	701495	13.24	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20190618	45.14	45.3	44.54	44.74	270292	44.74	down	down	correct
EPIX.US	ESSA Pharma Inc	20190618	2.3	2.4	2.3	2.3	4094	2.3
EPSN.US	Epsilon Energy Ltd	20190618	4.0738	4.0738	3.66	3.925	26325	3.925	down	down	correct
EPZM.US	Epizyme Inc	20190618	12.5	13.1	12.45	13.05	752716	13.05	up	up	correct
EQ.US	Equillium Inc	20190618	6	6.145	5.96	6.06	24966	6.06	up	up	correct
EQBK.US	Equity Bancshares Inc	20190618	25.49	26.08	25.4	25.69	46843	25.6302	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20190618	514.45	516.95	502.445	503.23	461339	483.7788	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190618	9.64	9.685	9.6	9.64	6579057	9.2952
ERIE.US	Erie Indemnity Company	20190618	247.41	248.93	246.145	248.44	129618	234.5233	up	up	correct
ERII.US	Energy Recovery Inc	20190618	10	10.3	10	10.07	246466	10.07	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20190618	6.65	6.65	6.65	6.65	113	6.65
ESBK.US	Elmira Savings Bank	20190618	16.09	16.32	16.04	16.04	11808	14.1849	down	down	correct
ESCA.US	Escalade Incorporated	20190618	11.15	11.16	10.95	11.16	5364	10.1632	up	up	correct
ESEA.US	Euroseas Ltd	20190618	0.5912	0.6	0.5403	0.57	14798	4.56	down	down	correct
ESGR.US	Enstar Group Limited	20190618	174.45	177.2	173.42	173.83	35232	173.83	down	down	correct
ESGRO.US	Enstar Group Limited	20190618	25.67	25.8	25.67	25.75	26092	21.8841	up	up	correct
ESGRP.US	Enstar Group Limited	20190618	26.13	26.23	26.09	26.14	36777	22.3204	up	up	correct
ESLT.US	Elbit Systems Ltd	20190618	154.96	156.32	154.61	156.18	53848	151.4858	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190618	51.75	52.7	50.74	51.01	273282	51.01	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20190618	24.87	24.99	24.25	24.25	12446	24.25	down	down	correct
ESSA.US	ESSA Bancorp Inc	20190618	15.59	15.74	15.36	15.6	3406	14.4898	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20190618	22.5	23.63	22.26	22.45	69893	22.45	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20190618	7.74	7.89	7.59	7.89	9178	7.3381	up	up	correct
ET.US	PE	20190618	24.8	24.82	24.64	24.82	590725	20.865	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20190618	7.18	7.7	7.1799	7.35	54232	7.35	up	up	correct
ETSY.US	Etsy Inc	20190618	69	69.66	65.94	66.95	2433368	66.95	down	up	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20190618	6.35	6.38	6.185	6.185	863	6.185	down	down	correct
EVBG.US	Everbridge Inc	20190618	91.33	92.105	88.47	88.56	527772	88.56	down	up	incorrect
EVER.US	EverQuote Inc	20190618	12.76	12.762	12.25	12.36	80300	12.36	down	down	correct
EVFM.US	Evofem Biosciences Inc	20190618	6.72	6.72	6.51	6.54	99597	6.54	down	down	correct
EVGN.US	Evogene Ltd	20190618	1.5	1.5	1.45	1.45	22465	1.45	down	up	incorrect
EVK.US	Ever	20190618	3.22	3.31	3.03	3.27	196686	3.27	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20190618	7.59	8.47	7.3219	8.13	26082	8.13	up	up	correct
EVOK.US	Evoke Pharma Inc	20190618	0.62	0.62	0.5853	0.61	138317	0.61	down	down	correct
EVOL.US	Evolving Systems Inc	20190618	0.901	0.96	0.901	0.901	23773	0.901
EVOP.US	EVO Payments Inc	20190618	29.77	30.3	29.7	29.97	193508	29.97	up	up	correct
EWBC.US	East West Bancorp Inc	20190618	43.66	44.86	43.2887	44.5	1746855	41.9356	up	up	correct
EXAS.US	Exact Sciences Corporation	20190618	113	116.74	112.22	115.7	1387403	115.7	up	up	correct
EXC.US	Exelon Corporation	20190618	50.61	50.69	49.52	49.9	5449534	45.7377	down	up	incorrect
EXEL.US	Exelixis Inc	20190618	20.71	20.88	20.4	20.77	2593198	20.77	up	up	correct
EXLS.US	ExlService Holdings Inc	20190618	62.06	63.96	61.28	63.89	164461	63.89	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190618	73.42	74.43	73.28	74.32	878935	72.2234	up	up	correct
EXPE.US	Expedia Group Inc	20190618	127.69	129.17	127.37	127.59	1308603	126.3362	down	down	correct
EXPI.US	eXp World Holdings Inc	20190618	10.57	10.98	10.452	10.81	185619	5.3958	up	up	correct
EXPO.US	Exponent Inc	20190618	58.26	58.8	58.16	58.46	139236	57.1715	up	up	correct
EXTR.US	Extreme Networks Inc	20190618	5.66	5.85	5.66	5.7	1105686	5.7	up	up	correct
EYE.US	National Vision Holdings Inc	20190618	30.75	31.04	29.995	30.81	600060	30.81	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190618	0.25	0.25	0.23	0.2361	11079	3.5415	down	down	correct
EYEN.US	Eyenovia Inc	20190618	5.01	5.08	4.7007	4.7706	67796	4.7706	down	down	correct
EYES.US	Second Sight Medical Products Inc	20190618	0.71	0.7881	0.705	0.731	30472	5.848	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20190618	1.61	1.71	1.56	1.645	684392	16.45	up	up	correct
EZPW.US	EZCORP Inc	20190618	9.12	9.52	9.12	9.14	176762	9.14	up	up	correct
FAMI.US	Farmmi Inc	20190618	1.9	2.1	1.83	2.04	31629	2.04	up	up	correct
FANG.US	Diamondback Energy Inc	20190618	102.25	105.46	102.25	104.54	1416653	98.3963	up	up	correct
FANH.US	Fanhua Inc	20190618	31.59	31.92	31.19	31.66	209011	27.4309	up	up	correct
FARM.US	Farmer Bros. Co	20190618	18.49	18.49	17.34	17.38	150811	17.38	down	down	correct
FARO.US	FARO Technologies Inc	20190618	48.56	49.755	48.31	48.6	62956	48.6	up	up	correct
FAST.US	Fastenal Company	20190618	31.6	32.24	31.48	32.11	4010626	30.0212	up	up	correct
FAT.US	FAT Brands Inc	20190618	4.68	4.76	4.2501	4.42	10027	4.2181	down	down	correct
FATE.US	Fate Therapeutics Inc	20190618	19.32	20.42	18.8	20.2	972811	20.2	up	up	correct
FB.US	Meta Platforms Inc.	20190618	194	194.53	187.28	188.47	37571352	188.47	down	down	correct
FBIO.US	Fortress Biotech Inc	20190618	1.81	1.85	1.74	1.85	329114	1.85	up	down	incorrect
FBIOP.US	Fortress Biotech Inc	20190618	21	21	20	20.894	7823	15.7523	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190618	23.5	23.52	23.3035	23.5	7985	21.7625
FBMS.US	The First Bancshares Inc	20190618	29.81	30	29.495	29.99	28828	28.8696	up	up	correct
FBNC.US	First Bancorp	20190618	36	36.75	36	36.32	63609	34.3512	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20190618	5.82	6.2354	5.8	6.11	13712	91.65	up	up	correct
FCAP.US	First Capital Inc	20190618	47.985	48.14	47.985	48.14	3046	45.9529	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20190618	33.17	33.64	33.08	33.64	11983	30.5309	up	up	correct
FCCO.US	First Community Corporation	20190618	18.38	19.14	18.31	18.8	26789	17.5741	up	up	correct
FCCY.US	1st Constitution Bancorp	20190618	19.1	19.1	18.73	18.73	9340	17.7702	down	down	correct
FCEL.US	FuelCell Energy Inc	20190618	0.3	0.3479	0.3	0.3112	4909566	0.3112	up	up	correct
FCFS.US	FirstCash Inc	20190618	98.58	99.48	98.0991	98.83	119307	95.215	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20190618	429.76	436.82	429.76	432.09	51576	428.654	up	down	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20190618	6.54	6.61	6.53	6.53	109200	4.623	down	up	incorrect
FCREX.US	FCREX	20190618	13.04	13.04	13.04	13.04	0	11.1616
FCRIX.US	FCRIX	20190618	13.08	13.08	13.08	13.08	0	11.1172
FDBC.US	Fidelity D & D Bancorp Inc	20190618	61.47	62.9	61.28	61.4	5181	58.0964	down	up	incorrect
FDUS.US	Fidus Investment Corporation	20190618	15.91	16	15.8	15.86	59352	12.2089	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20190618	25.75	25.75	25.413	25.53	24600	21.9968	down	up	incorrect
FEIM.US	Frequency Electronics Inc	20190618	11.74	12.16	11.74	12.16	1830	12.16	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20190618	45.85	46.52	45.74	45.8	185268	44.6577	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190618	4.089	4.53	4.045	4.26	170208	4.26	up	up	correct
FEYE.US	Mandiant Inc	20190618	14.66	14.845	14.55	14.65	1918118	14.65	down	up	incorrect
FFBC.US	First Financial Bancorp	20190618	22.2	22.88	22.2	22.79	270601	20.3079	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190618	1.7981	2	1.7895	1.9	26832	1.9	up	up	correct
FFIC.US	Flushing Financial Corporation	20190618	21.03	21.45	21.03	21.36	38041	18.9979	up	up	correct
FFIN.US	First Financial Bankshares Inc	20190618	29.95	30.4	29.575	30.28	396967	29.1934	up	down	incorrect
FFIV.US	F5 Networks Inc	20190618	140.32	144.26	139.93	141.01	573850	141.01	up	up	correct
FFNW.US	First Financial Northwest Inc	20190618	14.13	14.42	14.13	14.39	9286	13.2821	up	up	correct
FFWM.US	First Foundation Inc	20190618	13.19	13.48	13.19	13.39	75084	12.8619	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20190618	20.87	20.9	20.85	20.85	1248	15.5864	down	down	correct
FGEN.US	FibroGen Inc	20190618	43.12	44.41	43	44.05	643211	44.05	up	down	incorrect
FGF.US	FG Financial Group Inc	20190618	5.7025	5.7799	5.6	5.6	7858	5.6	down	down	correct
FGFPP.US	FG Financial Group Inc	20190618	25.1	25.1	25.1	25.1	900	20.5534
FHB.US	First Hawaiian Inc	20190618	25.36	26.07	25.36	25.84	725626	23.1465	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20190618	38.81	39.52	38.69	39.37	153813	35.2075	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20190618	180.505	180.505	180.505	180.505	0	180.505
FISI.US	Financial Institutions Inc	20190618	27.26	27.78	27.26	27.51	42462	24.7638	up	up	correct
FISV.US	Fiserv Inc	20190618	89.36	90.09	88.28	89.1	2680778	89.1	down	down	correct
FITB.US	Fifth Third Bancorp	20190618	26.98	27.91	26.9	27.88	8542691	25.2344	up	up	correct
FITBI.US	Fifth Third Bancorp	20190618	28.44	29.0651	28.44	28.58	63235	24.5861	up	up	correct
FIVE.US	Five Below Inc	20190618	132.04	133.84	129.0566	131.24	728110	131.24	down	down	correct
FIVN.US	Five9 Inc	20190618	53.88	54.94	52.86	53.18	1035464	53.18	down	down	correct
FIXX.US	Homology Medicines Inc	20190618	19.34	20.3	19.24	20.11	111509	20.11	up	down	incorrect
FIZZ.US	National Beverage Corp	20190618	45.08	45.61	43.97	44.15	652682	19.5297	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20190618	2.61	2.61	2.61	2.61	100	2.61
FLDM.US	Fluidigm Corporation	20190618	12.5	12.55	12.14	12.39	693209	12.39	down	down	correct
FLEX.US	Flex Ltd	20190618	8.97	9.31	8.97	9.12	7746863	9.12	up	up	correct
FLGT.US	Fulgent Genetics Inc	20190618	5.77	5.99	5.77	5.8415	4307	5.8415	up	down	incorrect
FLIC.US	The First of Long Island Corporation	20190618	21.4	21.5	21.22	21.31	51795	19.3557	down	down	correct
FLL.US	Full House Resorts Inc	20190618	2.02	2.05	2	2	63550	2	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190618	7.6	8.08	7.5978	8.07	168537	6.4383	up	up	correct
FLNT.US	Fluent Inc	20190618	5.63	5.78	5.39	5.47	566643	5.47	down	down	correct
FLUX.US	Flux Power Holdings Inc	20190618	1.05	1.05	1.02	1.02	1343	10.2	down	down	correct
FLWS.US	1	20190618	20.17	20.38	20.04	20.21	247687	20.21	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20190618	11.7	12.23	11.62	11.8	426548	11.8	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190618	17.12	17.32	16.55	16.75	14370	15.5718	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190618	28.47	28.5	28.23	28.48	12511	26.5675	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190618	33.82	34.09	33.62	34.08	18572	32.082	up	down	incorrect
FMBI.US	First Midwest Bancorp Inc	20190618	20.25	20.98	20.01	20.87	505662	19.0198	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20190618	14.18	14.2	13.91	14.19	10222	13.1443	up	up	correct
FNCB.US	FNCB Bancorp Inc	20190618	7.66	7.7	7.44	7.44	63799	6.8612	down	down	correct
FNHC.US	FedNat Holding Company	20190618	13.65	13.98	13.645	13.78	17251	13.1192	up	up	correct
FNKO.US	Funko Inc	20190618	21.86	22.35	21.5755	21.97	404450	21.97	up	up	correct
FNLC.US	The First Bancorp Inc	20190618	25.0245	25.6275	25.0245	25.37	4079	22.5266	up	down	incorrect
FNWB.US	First Northwest Bancorp	20190618	16.09	16.3	16.09	16.25	4000	15.6954	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190618	43.55	43.55	43.55	43.55	200	40.175
FOCS.US	Focus Financial Partners Inc	20190618	27.79	28.55	27.73	27.85	467941	27.85	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20190618	12.17	12.5	12.02	12.45	2341765	12.45	up	up	correct
FONR.US	FONAR Corporation	20190618	21.36	21.76	21	21.42	66325	21.42	up	down	incorrect
FORD.US	Forward Industries Inc	20190618	1.21	1.25	1.21	1.2361	19228	1.2361	up	up	correct
FORM.US	FormFactor Inc	20190618	14.52	14.945	14.35	14.7	299569	14.7	up	up	correct
FORR.US	Forrester Research Inc	20190618	46.22	46.87	45.78	46.79	56890	46.79	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20190618	49.5	49.5	49.5	49.5	174	47.7475
FOSL.US	Fossil Group Inc	20190618	10.47	11.08	10.47	10.63	934077	10.63	up	up	correct
FOX.US	Fox Corporation	20190618	36.09	36.72	35.71	35.83	2680862	34.5815	down	up	incorrect
FOXA.US	Fox Corporation	20190618	36.45	37.05	36.08	36.19	4938850	34.9639	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20190618	74.03	75.15	73.35	74.52	130061	74.52	up	up	correct
FPAY.US	FlexShopper Inc	20190618	1.06	1.08	1.04	1.07	135873	1.07	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20190618	31.04	38.94	26.83	38.94	35539	35.2371	up	up	correct
FRBA.US	First Bank	20190618	11.68	11.68	11.48	11.64	8243	11.2747	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190618	5	5.08	4.92	5.03	99874	5.03	up	up	correct
FREE.US	Whole Earth Brands Inc	20190618	9.71	9.75	9.71	9.71	514399	9.71
FRG.US	Franchise Group Inc	20190618	9.7	9.75	9.65	9.65	13800	8.6215	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20190618	13.67	13.83	13.305	13.34	170211	13.34	down	down	correct
FRHC.US	Freedom Holding Corp	20190618	10.04	10.8	10	10.7	24050	10.7	up	down	incorrect
FRME.US	First Merchants Corporation	20190618	35.58	36.62	35.58	36.46	227524	33.8408	up	up	correct
FROPX.US	FROPX	20190618	19.76	19.76	19.76	19.76	0	15.175
FRPH.US	FRP Holdings Inc	20190618	47.85	48.38	47.45	48.19	13917	48.19	up	up	correct
FRPT.US	Freshpet Inc	20190618	47.26	48.81	47	48.35	504282	48.35	up	up	correct
FRST.US	Primis Financial Corp	20190618	14.51	14.75	14.5	14.65	30702	13.5586	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20190618	0.9522	0.9899	0.89	0.94	183143	0.94	down	down	correct
FRTA.US	Forterra Inc	20190618	4.93	5.1	4.92	4.92	111830	4.92	down	down	correct
FSBW.US	FS Bancorp Inc	20190618	48.84	49.75	48.3287	49.75	10951	23.8863	up	up	correct
FSFG.US	First Savings Financial Group Inc	20190618	59.23	59.59	58.5	58.84	5811	18.9426	down	down	correct
FSLR.US	First Solar Inc	20190618	61.55	63.64	61.55	62.87	1153568	62.87	up	up	correct
FSTR.US	L.B. Foster Company	20190618	23.74	23.8	23.45	23.6	50283	23.6	down	down	correct
FSTX.US	F	20190618	4.3439	4.4	4.225	4.29	53043	17.16	down	down	correct
FSV.US	FirstService Corporation	20190618	97.03	97.89	96.58	97.75	21462	96.372	up	up	correct
FTDR.US	Frontdoor Inc	20190618	41.82	42.55	41.24	41.89	1201967	41.89	up	up	correct
FTEK.US	Fuel Tech Inc	20190618	1.2	1.26	1.2	1.22	188663	1.22	up	up	correct
FTFT.US	Future FinTech Group Inc	20190618	1.15	1.2682	1.14	1.19	83789	1.19	up	up	correct
FTNT.US	Fortinet Inc	20190618	75.74	75.77	74.65	74.95	1168092	74.95	down	down	correct
FULT.US	Fulton Financial Corporation	20190618	15.87	16.27	15.87	16.16	985279	14.515	up	up	correct
FUNC.US	First United Corporation	20190618	18.82	19.15	18.82	19.1	12075	17.6338	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20190618	6.35	6.47	6.35	6.43	54765	5.213	up	up	correct
FUSB.US	First US Bancshares Inc	20190618	9.19	9.52	9.19	9.49	699	9.1945	up	up	correct
FUTU.US	Futu Holdings Limited	20190618	10.09	10.65	10.02	10.23	503581	10.23	up	up	correct
FUV.US	Arcimoto Inc	20190618	2.77	2.9	2.76	2.77	17204	2.77
FVCB.US	FVCBankcorp Inc	20190618	18.77	19.13	18.28	18.89	35705	18.89	up	up	correct
FVE.US	Five Star Senior Living Inc	20190618	0.57	0.5744	0.545	0.55	16228	5.5	down	up	incorrect
FWBI.US	First Wave BioPharma Inc	20190618	1.59	1.8	1.59	1.78	144503	1.78	up	up	correct
FWONA.US	Formula One Group	20190618	36.15	36.32	35.72	35.77	133457	35.77	down	down	correct
FWONK.US	Formula One Group	20190618	37.47	37.73	37.04	37.11	894147	37.11	down	down	correct
FWRD.US	Forward Air Corporation	20190618	58.31	59.63	58.31	58.92	109499	57.3222	up	up	correct
FXNC.US	First National Corporation	20190618	21.43	23.77	20.21	23.25	20711	21.8688	up	up	correct
GABC.US	German American Bancorp Inc	20190618	29.53	30.14	29.53	30.08	72258	28.4096	up	up	correct
GAIA.US	Gaia Inc	20190618	7.06	7.36	7.06	7.23	47930	7.23	up	up	correct
GAIN.US	Gladstone Investment Corporation	20190618	11.7	11.8467	11.65	11.66	122331	9.5678	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20190618	3.89	3.9921	3.75	3.86	179130	3.86	down	down	correct
GASS.US	StealthGas Inc	20190618	3.37	3.41	3.305	3.41	14745	3.41	up	up	correct
GBCI.US	Glacier Bancorp Inc	20190618	39.18	40.34	39.18	40.24	224490	37.0311	up	up	correct
GBDC.US	Golub Capital BDC Inc	20190618	17.113	17.1517	16.8904	17.0453	302067	13.8511	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190618	30.72	31.16	30.12	30.35	12220	27.3213	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190618	26.0939	26.11	25.97	26.11	3596	21.5895	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190618	54.8	57.285	54.25	56.3	1381238	56.3	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190618	29.7	29.7	29.35	29.54	1206	28.2432	down	down	correct
GCMG.US	GCM Grosvenor Inc	20190618	9.99	9.99	9.99	9.99	0	9.7114
GCREX.US	Griffin Institutional Access Real Estate	20190618	26.86	26.86	26.86	26.86	0	23.2465
GDEN.US	Golden Entertainment Inc	20190618	14.16	14.52	14.13	14.28	90922	14.28	up	up	correct
GDS.US	GDS Holdings Limited	20190618	33.87	35.96	33.53	35.52	1173916	35.52	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20190618	8.85	8.9108	8.82	8.82	31286	6.6925	down	down	correct
GECCM.US	GECCM	20190618	25.43	25.43	25.2609	25.35	7389	23.1176	down	down	correct
GEG.US	Great Elm Group Inc	20190618	3.63	3.75	3.5	3.685	37092	3.685	up	down	incorrect
GENC.US	Gencor Industries Inc	20190618	12.58	12.68	12.25	12.55	3666	12.55	down	down	correct
GENE.US	Genetic Technologies Limited	20190618	0.66	0.66	0.6305	0.6307	2889	2.5228	down	down	correct
GEOS.US	Geospace Technologies Corporation	20190618	12.37	13.18	12.33	13.08	77427	13.08	up	up	correct
GERN.US	Geron Corporation	20190618	1.49	1.63	1.47	1.61	2012129	1.61	up	up	correct
GEVO.US	Gevo Inc	20190618	2.03	2.1	1.97	2.05	184956	2.05	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20190618	23.1	23.39	22.82	23.25	826	21.4963	up	up	correct
GFN.US	General Finance Corporation	20190618	7.88	8.4	7.88	8.05	27077	8.05	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20190618	33.5	34.07	33.18	33.59	1019229	32.9707	up	up	correct
GH.US	Guardant Health Inc	20190618	91.26	94.44	90.03	91.11	1073048	91.11	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20190618	8.64	8.7	7.68	8.112	4283	8.112	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190618	7.43	7.43	7.34	7.43	7992	7.43
GIGM.US	GigaMedia Limited	20190618	2.5	2.5	2.37	2.44	11070	2.44	down	up	incorrect
GIII.US	G	20190618	25.95	27.8	25.8415	27.02	1630150	27.02	up	up	correct
GILD.US	Gilead Sciences Inc	20190618	67.65	68.9	67.38	68.2	7385682	61.6929	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20190618	8.46	8.6	8.46	8.5	8585	7.336	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20190618	27.63	27.63	27.63	27.63	0	23.9128
GLAD.US	Gladstone Capital Corporation	20190618	9.39	9.4794	9.3	9.31	200755	7.4629	down	down	correct
GLBFX.US	GL Beyond Income Fund	20190618	1.62	1.62	1.62	1.62	0	1.4149
GLBS.US	Globus Maritime Limited	20190618	2.3	2.45	2.3	2.32	112079	232	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20190618	10.27	10.27	10.27	10.27	436	9.4319
GLDD.US	Great Lakes Dredge & Dock Corporation	20190618	10.51	10.585	10.37	10.5	608680	10.5	down	down	correct
GLG.US	TD Holdings Inc	20190618	0.4945	0.58	0.471	0.542	351170	0.542	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190618	6.39	6.49	6.14	6.4	24632	6.4	up	up	correct
GLNG.US	Golar LNG Limited	20190618	16.86	17.29	16.74	17.19	649985	17.19	up	up	correct
GLPG.US	Galapagos NV	20190618	123.9	126.25	123.64	125.87	74971	125.87	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190618	40.26	40.505	39.88	40.17	505227	35.1447	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20190618	8.63	8.84	8.53	8.8	472296	8.8	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190618	27.51	27.51	27.51	27.51	0	23.8088
GLYC.US	GlycoMimetics Inc	20190618	11.32	11.81	11.16	11.65	211987	11.65	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20190618	0.55	0.6299	0.55	0.5999	334	8.9985	up	down	incorrect
GMDA.US	Gamida Cell Ltd	20190618	7.33	7.55	7.2	7.45	14845	7.45	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190618	27.28	27.28	27.28	27.28	0	23.6094
GNCA.US	Genocea Biosciences Inc	20190618	5.32	5.4746	5.12	5.12	203658	5.12	down	down	correct
GNFT.US	Genfit SA	20190618	20.5	20.5	20.03	20.24	54517	20.24	down	down	correct
GNLN.US	Greenlane Holdings Inc	20190618	13.61	13.91	13.26	13.27	102012	13.27	down	down	correct
GNPX.US	Genprex Inc	20190618	1.39	1.47	1.39	1.4	6253	1.4	up	up	correct
GNSS.US	Genasys Inc	20190618	3.26	3.26	3.1	3.21	67153	3.21	down	up	incorrect
GNTX.US	Gentex Corporation	20190618	23.5	23.935	23.38	23.54	1170529	22.5871	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20190618	29.55	30.78	29.55	30.55	13124	25.7679	up	down	incorrect
GNUS.US	Genius Brands International Inc	20190618	1.61	1.66	1.61	1.6432	14769	1.6432	up	down	incorrect
GO.US	Grocery Outlet Holding Corp	20190618	22	22	22	22	0	22
GOEV.US	Canoo Inc	20190618	9.93	9.93	9.92	9.92	102000	9.92	down	up	incorrect
GOEVW.US	Canoo Holdings Ltd	20190618	0.57	0.57	0.57	0.57	200	0.57
GOGL.US	Golden Ocean Group Limited	20190618	4.76	4.89	4.76	4.86	127796	3.9274	up	up	correct
GOGO.US	Gogo Inc	20190618	4.39	4.72	4.37	4.58	1831386	4.58	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20190618	21.44	21.6	21.4	21.51	104483	17.6733	up	down	incorrect
GOOG.US	Alphabet Inc	20190618	1109.69	1116.39	1098.99	1103.6	1386684	1103.6	down	down	correct
GOOGL.US	Alphabet Inc	20190618	1111.5	1118.78	1100.79	1105.24	1726312	1105.24	down	down	correct
GOSS.US	Gossamer Bio Inc	20190618	21.07	21.75	20.975	21.31	248606	21.31	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20190618	0.61	0.65	0.51	0.6	0	24000	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20190618	0.4008	0.4008	0.4008	0.4008	500	2.8056
GPP.US	Green Plains Partners LP	20190618	13.7	13.77	13.55	13.7	30452	11.0736
GPRE.US	Green Plains Inc	20190618	12.33	12.66	12.33	12.47	426603	12.47	up	up	correct
GPRO.US	GoPro Inc	20190618	5.81	5.99	5.77	5.94	2304471	5.94	up	up	correct
GRBK.US	Green Brick Partners Inc	20190618	8.8	8.8	8.52	8.73	40935	8.73	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20190618	13.913	14.1739	13.7391	13.913	5992	7.1918
GRFS.US	Grifols S.A	20190618	19.59	19.81	19.53	19.7	884098	18.7715	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190618	27.9	27.9	27.9	27.9	0	24.1468
GRIN.US	Grindrod Shipping Holdings Ltd	20190618	4.71	4.73	4.71	4.71	1350	4.4777
GRMN.US	Garmin Ltd	20190618	80.69	81.34	80.43	80.85	1487842	76.3955	up	up	correct
GRNQ.US	Greenpro Capital Corp	20190618	1.25	1.25	1.1	1.1	31942	1.1	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190618	0.238	0.239	0.2	0.223	23700	7.136	down	down	correct
GROW.US	U.S. Global Investors Inc	20190618	1.15	1.19	1.15	1.15	16251	1.1105
GRPN.US	Groupon Inc	20190618	3.58	3.64	3.48	3.48	390647	69.6	down	down	correct
GRTS.US	Gritstone bio Inc	20190618	10.63	11	10.34	10.92	110646	10.92	up	up	correct
GRVY.US	Gravity Co. Ltd	20190618	64	65.69	60.11	60.3	94309	60.3	down	down	correct
GRWG.US	GrowGeneration Corp	20190618	3.11	3.18	3.08	3.12	37242	3.12	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20190618	59.84	60.92	54.1327	60.03	33634	54.7417	up	up	correct
GSHD.US	Goosehead Insurance Inc	20190618	41.55	41.55	40.09	41.01	151434	40.021	down	down	correct
GSIT.US	GSI Technology Inc	20190618	8.4	8.4	8.16	8.2	33474	8.2	down	down	correct
GSKY.US	GreenSky Inc	20190618	12.64	13.05	12.64	12.77	453377	12.77	up	down	incorrect
GSM.US	Ferroglobe PLC	20190618	1.6	1.65	1.58	1.59	277792	1.59	down	up	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20190618	10.0073	10.0073	10.0073	10.0073	200	10.0073
GT.US	The Goodyear Tire & Rubber Company	20190618	14.89	15.24	14.81	14.89	3594038	14.4035
GTBP.US	GT Biopharma Inc	20190618	0.28	0.29	0.265	0.28	10533	4.76
GTEC.US	Greenland Technologies Holding Corporation	20190618	10.15	10.1833	10.15	10.1833	3920	10.1833	up	up	correct
GTHX.US	G1 Therapeutics Inc	20190618	23.75	27.27	23.61	24.5	2262107	24.5	up	up	correct
GTIM.US	Good Times Restaurants Inc	20190618	1.89	1.89	1.83	1.8784	16482	1.8784	down	down	correct
GTX.US	Garrett Motion Inc	20190618	15.56	15.8	14.95	15.07	756671	15.07	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20190618	7.74	7.98	7.41	7.95	379375	7.95	up	up	correct
GURE.US	Gulf Resources Inc	20190618	1.01	1.01	0.98	0.9975	4971	4.9875	down	down	correct
GVP.US	GSE Systems Inc	20190618	2.35	2.3618	2.28	2.32	42580	2.32	down	down	correct
GWGH.US	GWG Holdings Inc	20190618	9.8277	9.8277	8.95	9.11	33541	9.11	down	up	incorrect
GWRS.US	Global Water Resources Inc	20190618	10.52	10.582	10.3201	10.49	6377	9.9446	down	down	correct
HA.US	Hawaiian Holdings Inc	20190618	26.09	26.763	26.07	26.33	346195	25.99	up	up	correct
HAFC.US	Hanmi Financial Corporation	20190618	21.2	21.76	21.08	21.6	53855	19.629	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20190618	20.87	21.055	20.495	20.55	691021	20.55	down	down	correct
HALL.US	Hallmark Financial Services Inc	20190618	13.77	13.99	13.49	13.77	74282	13.77
HALO.US	Halozyme Therapeutics Inc	20190618	16.26	16.64	16.26	16.46	1105966	16.46	up	down	incorrect
HARP.US	Harpoon Therapeutics Inc	20190618	11.2195	12.195	11.11	12.11	9989	12.11	up	down	incorrect
HAS.US	Hasbro Inc	20190618	108	108.58	106.55	107.88	498221	100.2109	down	down	correct
HAYN.US	Haynes International Inc	20190618	30.9	31.82	30.815	31.01	88543	28.7087	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20190618	13.14	13.43	13.08	13.37	9425455	11.8587	up	up	correct
HBCP.US	Home Bancorp Inc	20190618	35.99	36.41	35.72	36.07	6686	33.6408	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20190618	2.1	2.16	2.0291	2.06	474825	2.06	down	down	correct
HBMD.US	Howard Bancorp Inc	20190618	13.63	14	13.63	13.89	5196	13.89	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20190618	15.65	16.06	15.65	15.91	53372	14.582	up	up	correct
HBP.US	Huttig Building Products Inc	20190618	2.65	2.65	2.51	2.51	5159	2.51	down	down	correct
HCCI.US	Heritage	20190618	26.07	26.07	25.53	25.6	33553	25.6	down	down	correct
HCKT.US	The Hackett Group Inc	20190618	17.27	17.47	17.15	17.18	158006	16.0709	down	down	correct
HCM.US	HUTCHMED (China) Limited	20190618	26.8	28.35	26.49	28.28	156178	28.28	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190618	33.13	33.55	32.5	32.67	532903	30.0342	down	down	correct
HDSN.US	Hudson Technologies Inc	20190618	1.06	1.15	1.02	1.03	609712	1.03	down	down	correct
HEAR.US	Turtle Beach Corporation	20190618	11.08	11.44	10.7861	11.11	774267	11.11	up	up	correct
HEES.US	H&E Equipment Services Inc	20190618	27.46	28.38	27.28	27.94	210073	25.2629	up	up	correct
HELE.US	Helen of Troy Limited	20190618	137.23	139.26	136.2	138.29	184160	138.29	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190618	5.89	6.74	5.11	5.3	4212959	5.3	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190618	5.52	5.62	5.43	5.55	3680058	22.2	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20190618	34	34	34	34	790	16.0826
HFFG.US	HF Foods Group Inc	20190618	21.4	21.9	20.95	21.09	39565	21.09	down	down	correct
HFWA.US	Heritage Financial Corporation	20190618	29.07	29.79	29.07	29.68	71004	27.1783	up	up	correct
HGBL.US	Heritage Global Inc	20190618	0.75	0.75	0.64	0.64	9854	0.64	down	down	correct
HGEN.US	Humanigen Inc	20190618	1.07	1.07	1.07	1.07	7	5.35
HGSH.US	China HGS Real Estate Inc	20190618	0.8834	0.9	0.8342	0.8844	1759	1.7688	up	up	correct
HHR.US	HeadHunter Group PLC	20190618	17.17	17.45	16.83	17.04	21000	16.2155	down	down	correct
HIBB.US	Hibbett Inc	20190618	20.05	20.15	19.185	19.61	967561	19.4333	down	down	correct
HIFS.US	Hingham Institution for Savings	20190618	187.95	188.8	187.95	188.8	1342	183.6856	up	up	correct
HIHO.US	Highway Holdings Limited	20190618	2.78	2.78	2.7485	2.7485	228	2.4285	down	up	incorrect
HIMX.US	Himax Technologies Inc	20190618	3.27	3.44	3.24	3.37	1229412	3.3092	up	up	correct
HITI.US	High Tide Inc. Common Shares	20190618	0.355	0.4	0.355	0.39	257184	0.39	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190618	0.37	0.38	0.36	0.369	262361	0.369	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190618	1.06	1.12	1.01	1.04	97995	26	down	down	correct
HLG.US	Hailiang Education Group Inc	20190618	58.5	58.89	58.14	58.7	14025	58.7	up	up	correct
HLIT.US	Harmonic Inc	20190618	5.56	5.75	5.55	5.7	384210	5.7	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190618	55.15	56.12	54.895	55.5	168886	53.1236	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190618	5.46	5.555	5.38	5.51	618156	5.51	up	up	correct
HMNF.US	HMN Financial Inc	20190618	21	21.25	20.8	20.8	3330	20.8	down	up	incorrect
HMST.US	HomeStreet Inc	20190618	31.41	31.7	31	31.02	187390	29.6839	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20190618	13.06	13.1831	12.89	13	18660	13	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20190618	9.69	9.8	9.325	9.4169	2827	8.1672	down	down	correct
HNRG.US	Hallador Energy Company	20190618	5.57	5.71	5.5103	5.69	33204	5.4549	up	up	correct
HOFT.US	Hooker Furniture Corporation	20190618	19.95	20.36	19.5	20.11	171075	18.7763	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190618	18.41	19.1	18.37	18.84	204175	18.2631	up	up	correct
HOLX.US	Hologic Inc	20190618	48.03	48.47	47.79	48.3	657014	48.3	up	up	correct
HON.US	Honeywell International Inc	20190618	173.56	176.43	173.14	175.75	2883709	167.1935	up	up	correct
HONE.US	HarborOne Bancorp Inc	20190618	18.06	18.2	17.88	18.02	68210	9.8324	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20190618	8.3	8.925	7.75	8.2	42994	8.2	down	down	correct
HOPE.US	Hope Bancorp Inc	20190618	13.1	13.51	13.07	13.48	622279	11.949	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20190618	6.77	6.8	6.53	6.79	3093	6.79	up	up	correct
HPK.US	HighPeak Energy Inc	20190618	10.15	10.16	10.14	10.16	9200	10.0474	up	up	correct
HQI.US	HireQuest Inc	20190618	5.36	5.44	5.31	5.44	7500	5.3033	up	up	correct
HQY.US	HealthEquity Inc	20190618	71.37	72.36	69.5	69.64	575162	69.64	down	down	correct
HROW.US	Harrow Health Inc	20190618	5.84	6.18	5.84	6.1	287536	6.1	up	up	correct
HRTX.US	Heron Therapeutics Inc	20190618	18.4	18.71	18.105	18.23	577129	18.23	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20190618	11.74	11.74	11.66	11.68	66241	9.2537	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20190618	2.75	2.97	2.64	2.92	50779	102.2	up	up	correct
HSIC.US	Henry Schein Inc	20190618	72.07	72.81	71.45	72.04	1057729	72.04	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20190618	33.26	34.05	33.175	33.98	105958	32.2627	up	up	correct
HSKA.US	Heska Corporation	20190618	79	82.64	78.42	81.2	77576	81.2	up	up	correct
HSON.US	Hudson Global Inc	20190618	12.1855	13	12.1855	13	3565	13	up	up	correct
HST.US	Host Hotels & Resorts Inc	20190618	18.64	18.93	18.52	18.65	5075629	17.6631	up	up	correct
HSTM.US	HealthStream Inc	20190618	25.61	25.95	25.1	25.67	88351	25.67	up	up	correct
HSTO.US	Histogen Inc	20190618	0.735	1.03	0.727	0.94	161144	9.4	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190618	24.75	25.11	24.75	25.03	26884	24.1918	up	up	correct
HTBK.US	Heritage Commerce Corp	20190618	12.08	12.34	12.08	12.26	148705	10.7481	up	up	correct
HTBX.US	Heat Biologics Inc	20190618	0.77	0.79	0.75	0.7512	9627	5.2584	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190618	1.94	2.01	1.81	1.84	21072	27.6	down	down	correct
HTHT.US	Huazhu Group Limited	20190618	32.3	33.6	31.86	32.6	2824309	32.3242	up	up	correct
HTLD.US	Heartland Express Inc	20190618	18.66	18.775	18.175	18.27	347865	17.5429	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190618	43.37	44.3481	43.25	44.01	110865	41.8605	up	up	correct
HUBG.US	Hub Group Inc	20190618	40.84	41.63	40.52	41.11	141533	41.11	up	down	incorrect
HUGE.US	FSD Pharma Inc	20190618	0.12	0.134	0.12	0.1224	282243	24.6024	up	up	correct
HURC.US	Hurco Companies Inc	20190618	35.44	35.8	35.2	35.73	14279	34.2758	up	up	correct
HURN.US	Huron Consulting Group Inc	20190618	51.89	52.27	51.57	51.74	55976	51.74	down	down	correct
HUSN.US	Hudson Capital Inc	20190618	1.35	1.93	1.2965	1.92	492364	9.6	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190618	1.99	1.99	1.679	1.75	45184	1.75	down	down	correct
HVBC.US	HV Bancorp Inc	20190618	15.75	15.75	15.3464	15.3464	2207	15.3464	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20190618	24.547	24.547	24.1979	24.5007	16737	23.0328	down	down	correct
HWC.US	Hancock Whitney Corporation	20190618	39.18	40.25	38.46	39.92	433578	36.8165	up	up	correct
HWKN.US	Hawkins Inc	20190618	39.26	39.98	38.99	39.87	18655	19.0683	up	down	incorrect
HX.US	Xiaobai Maimai Inc	20190618	2.37	2.48	2.26	2.36	76164	7.08	down	up	incorrect
HYACU.US	Haymaker Acquisition Corp. III	20190618	10.1	10.1	10.0999	10.0999	833	10.0999	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20190618	10.17	10.19	10.16	10.17	306745	10.17
HYRE.US	HyreCar Inc	20190618	4.72	4.82	4.58	4.71	195469	4.71	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190618	24.24	24.435	23.47	23.53	1226190	23.53	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20190618	51.26	52.03	51.03	51.88	433366	51.88	up	down	incorrect
IBCP.US	Independent Bank Corporation	20190618	21.82	22.11	21.82	21.96	80635	19.7741	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190618	55.03	55.58	54.835	55.19	229461	54.3309	up	up	correct
IBOC.US	International Bancshares Corporation	20190618	36.81	37.915	36.73	37.57	168640	34.5775	up	up	correct
IBTX.US	Independent Bank Group Inc	20190618	53.6	54.88	53.6	54.75	98906	51.9507	up	up	correct
ICAD.US	iCAD Inc	20190618	6	6.19	5.926	6.09	303036	6.09	up	up	correct
ICBK.US	County Bancorp Inc	20190618	16.77	17.215	16.77	17.17	15377	16.6143	up	up	correct
ICCC.US	ImmuCell Corporation	20190618	6.7713	6.8925	6.55	6.65	11123	6.65	down	down	correct
ICFI.US	ICF International Inc	20190618	74.53	75.2	73.8	74.01	99940	72.7226	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20190618	21.62	23.06	21.62	22.73	372294	22.73	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190618	3.77	3.83	3.71	3.82	41660	3.82	up	up	correct
ICLR.US	ICON Public Limited Company	20190618	146.56	146.56	144.2778	145.09	103639	145.09	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190618	7	7.2	6.81	7.17	110508	5.7681	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190618	84.65	85.77	82.32	83.11	496912	83.11	down	down	correct
ICUI.US	ICU Medical Inc	20190618	239.64	242.755	237	240.98	185665	240.98	up	down	incorrect
IDCC.US	InterDigital Inc	20190618	63.5	65.34	63.43	64.59	375850	60.9104	up	up	correct
IDEX.US	Ideanomics Inc	20190618	1.91	1.94	1.82	1.92	510665	1.92	up	down	incorrect
IDN.US	Intellicheck Inc	20190618	4.9657	5	4.8015	4.92	26595	4.92	down	up	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20190618	2.9	3.02	2.88	2.96	255662	2.96	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20190618	271.45	272.25	268.03	269.72	342196	269.72	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20190618	10.99	11.13	10.865	10.9	31262	10.9	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190618	2.57	2.88	2.57	2.76	62075	2.76	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20190618	70.75	71.12	70.3801	70.96	36440	49.6405	up	up	correct
IESC.US	IES Holdings Inc	20190618	18.69	18.83	18.41	18.43	31171	18.43	down	down	correct
IFMK.US	iFresh Inc	20190618	1.02	1.05	1.02	1.03	33470	1.03	up	up	correct
IFRX.US	InflaRx N.V	20190618	3.37	3.42	3.21	3.27	1536313	3.27	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190618	10.21	10.21	10.21	10.21	0	9.6885
IGICW.US	International General Insurance Holdings Ltd	20190618	0.34	0.34	0.34	0.34	2000	0.34
IHRT.US	iHeartMedia Inc	20190618	16.5	16.67	16.5	16.5	65599	16.5
III.US	Information Services Group Inc	20190618	3.29	3.31	3.21	3.25	58213	3.2076	down	down	correct
IIIV.US	i3 Verticals Inc	20190618	25.05	25.68	24.82	25.59	241162	25.59	up	up	correct
IIN.US	IntriCon Corporation	20190618	23.18	23.89	23	23.81	114925	23.81	up	up	correct
IIVI.US	II	20190618	34.49	35.6987	34.2189	35.29	605631	35.29	up	up	correct
IKNX.US	IKONICS Corporation	20190618	8.1	8.1	8.1	8.1	5	8.1
ILMN.US	Illumina Inc	20190618	353.72	354.0999	347.4	347.85	950446	347.85	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20190618	19.9	20.3	19.86	20.05	417851	17.5179	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20190618	5.076	5.1	4.8	4.98	3499	4.98	down	down	correct
IMBI.US	iMedia Brands Inc	20190618	0.449	0.4498	0.435	0.448	181021	4.48	down	down	correct
IMGN.US	ImmunoGen Inc	20190618	2.16	2.23	2.09	2.15	2638607	2.15	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20190618	32.21	32.5963	31.5322	32.01	83441	30.8368	down	down	correct
IMMP.US	Immutep Limited	20190618	1.8364	1.94	1.8364	1.94	4177	1.94	up	down	incorrect
IMMR.US	Immersion Corporation	20190618	7.43	7.74	7.43	7.7	358119	7.7	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190618	14.83	15.26	14.83	15.24	7397	13.3111	up	down	incorrect
IMRN.US	Immuron Limited	20190618	3	3.25	2.9	2.96	111403	2.96	down	down	correct
IMTE.US	Integrated Media Technology Limited	20190618	8.768	9.93	8.5682	9.14	6754	9.14	up	up	correct
IMUX.US	Immunic Inc	20190618	9.17	9.77	8.5152	9.54	46787	9.54	up	up	correct
IMV.US	IMV Inc	20190618	3.66	3.66	3.36	3.38	20887	3.38	down	down	correct
IMXI.US	International Money Express Inc	20190618	14.07	14.56	13.97	14.2	170070	14.2	up	up	correct
INBK.US	First Internet Bancorp	20190618	20.45	21.04	20.45	21.04	14406	20.4698	up	up	correct
INBKZ.US	INBKZ	20190618	25.3	25.75	25.29	25.55	61200	22.0438	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20190618	1.75	1.75	1.75	1.75	4000	1.75
INCY.US	Incyte Corporation	20190618	82.82	84.87	82	84.28	1954686	84.28	up	up	correct
INDB.US	Independent Bank Corp	20190618	71.73	73.73	71.73	73.46	80069	68.4342	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20190618	385.6	393.6	376	382.4	7806	382.4	down	down	correct
INDT.US	INDUS Realty Trust Inc	20190618	38.27	38.27	38.27	38.27	600	36.582
INFI.US	Infinity Pharmaceuticals Inc	20190618	1.55	1.62	1.5001	1.59	141746	1.59	up	up	correct
INFN.US	Infinera Corporation	20190618	3.21	3.31	3.2	3.28	1357917	3.28	up	up	correct
INGN.US	Inogen Inc	20190618	71.7	74.06	70.96	71.03	453649	71.03	down	down	correct
INMB.US	INmune Bio Inc	20190618	10.3414	10.58	10.3414	10.419	6960	10.419	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190618	2.59	2.7	2.58	2.64	644914	2.64	up	up	correct
INOD.US	Innodata Inc	20190618	0.98	1	0.945	0.945	25798	0.945	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20190618	14.33	14.56	14.11	14.4	228758	14.4	up	up	correct
INPX.US	Inpixon	20190618	0.615	0.67	0.603	0.6367	9999	28.6515	up	up	correct
INSE.US	Inspired Entertainment Inc	20190618	8.95	9.1299	8.87	8.975	19714	8.975	up	up	correct
INSG.US	Inseego Corp	20190618	4.33	4.4397	4.33	4.4	691794	4.4	up	up	correct
INSM.US	Insmed Incorporated	20190618	25.54	26.345	25.34	26.04	752132	26.04	up	up	correct
INTC.US	Intel Corporation	20190618	46.75	48	46.6	47.37	25732293	44.5071	up	up	correct
INTG.US	The InterGroup Corporation	20190618	31.2434	31.25	31.2	31.2	903	31.2	down	down	correct
INTU.US	Intuit Inc	20190618	257.31	259.35	256.145	258.22	1216295	254.3617	up	up	correct
INTZ.US	Intrusion Inc	20190618	4.95	5	4.9	5	10141	5	up	down	incorrect
INVA.US	Innoviva Inc	20190618	14.25	14.62	14.16	14.34	347641	14.34	up	up	correct
INVE.US	Identiv Inc	20190618	4.73	5.051	4.73	4.93	34391	4.93	up	up	correct
INVO.US	INVO Bioscience Inc	20190618	0.379	0.379	0.365	0.37	413	11.84	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20190618	1.244	1.25	1.24	1.25	14600	1.25	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20190618	65	65.43	64.12	64.9	844560	64.9	down	down	correct
IOSP.US	Innospec Inc	20190618	86.47	87.95	85.67	87.34	69380	84.5955	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190618	22.15	22.99	21.8445	22.4	2309314	22.4	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190618	0.5315	0.5315	0.5201	0.5201	1560	0.5201	down	down	correct
IPAR.US	Inter Parfums Inc	20190618	66.61	67.3	66.16	66.87	89333	64.72	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20190618	1.93	3.02	1.83	2.06	59016	2.06	up	up	correct
IPGP.US	IPG Photonics Corporation	20190618	134.71	139.23	134.005	138.4	566565	138.4	up	up	correct
IPLDP.US	Interstate Power and Light Company	20190618	25.29	25.35	25.27	25.27	3600	22.3166	down	down	correct
IPWR.US	Ideal Power Inc	20190618	0.322	0.34	0.2712	0.2921	12652	2.921	down	down	correct
IQ.US	iQIYI Inc	20190618	18.34	18.89	18.21	18.48	9637757	18.48	up	up	correct
IRBT.US	iRobot Corporation	20190618	90.45	92.89	90.225	91.71	616378	91.71	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190618	20.51	20.65	20.37	20.5	3645	14.6242	down	down	correct
IRDM.US	Iridium Communications Inc	20190618	23.49	23.92	23.4353	23.78	736460	23.78	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190618	67.6	68	67.6	68	1856	68	up	up	correct
IRIX.US	IRIDEX Corporation	20190618	4.95	5.34	4.67	4.7	18950	4.7	down	down	correct
IRMD.US	IRadimed Corporation	20190618	20.26	21.24	20.22	20.94	87379	20.94	up	up	correct
IROQ.US	IF Bancorp Inc	20190618	21.01	21.7	21.01	21.51	5943	20.6496	up	down	incorrect
IRTC.US	iRhythm Technologies Inc	20190618	78.44	79.89	77.25	79.63	275172	79.63	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20190618	10.64	11.52	10.64	11.5	913850	11.5	up	down	incorrect
ISBC.US	Investors Bancorp Inc	20190618	10.56	10.8861	10.55	10.77	1215583	9.6241	up	up	correct
ISEE.US	IVERIC bio Inc	20190618	1.27	1.32	1.27	1.32	51396	1.32	up	up	correct
ISIG.US	Insignia Systems Inc	20190618	1	1.02	0.971	1.02	1950	7.14	up	up	correct
ISRG.US	Intuitive Surgical Inc	20190618	510	518.93	507.56	517.28	830080	172.4267	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190618	4.2	4.2774	4.2	4.2774	1155	3.6784	up	down	incorrect
ISTR.US	Investar Holding Corporation	20190618	23.36	23.53	23.3	23.41	7948	22.5885	up	up	correct
ISUN.US	iSun Inc	20190618	10.575	11.1	9.25	9.2501	6300	9.2501	down	up	incorrect
ITCI.US	Intra	20190618	14.15	14.41	13.74	13.91	611493	13.91	down	down	correct
ITI.US	Iteris Inc	20190618	5.04	5.12	4.97	5.02	327698	5.02	down	down	correct
ITIC.US	Investors Title Company	20190618	163.6	163.68	163	163.68	1600	128.7729	up	up	correct
ITRI.US	Itron Inc	20190618	60.44	62.17	60.305	62.07	331179	62.07	up	up	correct
ITRM.US	Iterum Therapeutics plc	20190618	6.95	6.95	6.66	6.8	9317	6.8	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20190618	31.31	33.12	31.31	32.69	254284	30.1778	up	up	correct
IVAC.US	Intevac Inc	20190618	4.71	4.79	4.71	4.75	20402	4.75	up	up	correct
IZEA.US	IZEA Worldwide Inc	20190618	0.49	0.54	0.49	0.5207	350153	0.5207	up	up	correct
JACK.US	Jack in the Box Inc	20190618	86.76	87.39	86.07	86.36	338115	82.8251	down	down	correct
JAGX.US	Jaguar Health Inc	20190618	5.93	6.12	5.58	5.62	652150	16.86	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190618	0.67	0.6987	0.66	0.67	3190	6.7
JAN.US	JanOne Inc	20190618	4.6	4.6	4.4	4.47	29167	4.47	down	up	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20190618	130.11	133.23	128.96	132.16	412075	132.16	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20190618	85.1	91.8	85.0525	89.88	1389519	88.0032	up	up	correct
JBLU.US	JetBlue Airways Corporation	20190618	19.6	19.635	19.25	19.26	3750026	19.26	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190618	78.68	79	77.48	77.78	44387	69.5422	down	down	correct
JCS.US	Communications Systems Inc	20190618	2.88	3.04	2.88	3.0249	7571	1.7562	up	up	correct
JCTCF.US	Jewett	20190618	8.63	8.97	8.36	8.36	3782	8.36	down	down	correct
JD.US	JD.com Inc	20190618	27.6	28.88	27.47	28.26	19526189	28.26	up	up	correct
JFIN.US	Jiayin Group Inc	20190618	11.75	12.67	11.7074	12.14	29143	12.14	up	up	correct
JG.US	Aurora Mobile Limited	20190618	5.45	5.79	5.14	5.77	228711	5.77	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190618	163.1	164.12	161.24	161.96	66748	155.8809	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20190618	138.54	138.54	136.305	137.34	453671	133.5864	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190618	5.09	5.32	4.8	4.83	156079	4.83	down	down	correct
JOBS.US	51job Inc	20190618	70.95	73.975	70.67	73.69	147824	73.69	up	up	correct
JOUT.US	Johnson Outdoors Inc	20190618	79.93	80.77	79.2	80.03	41128	78.311	up	up	correct
JRJC.US	China Finance Online Co. Limited	20190618	0.89	0.98	0.8545	0.9056	167487	9.056	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20190618	7.07	7.0799	6.8891	6.92	3008	6.3706	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20190618	46.56	46.86	46.4	46.51	116564	43.0364	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190618	21.21	21.295	21.1	21.1	45689	18.2862	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20190618	4.3514	4.45	4.309	4.45	20655	4.45	up	up	correct
JYNT.US	The Joint Corp	20190618	16.42	16.71	16.13	16.33	162043	16.33	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20190618	5.63	5.69	5.5	5.54	172405	5.54	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20190618	96.62	100.94	96.62	97.2	110485	90.8226	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20190618	20.87	21	20.16	20.38	95104	20.38	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190618	0.096	0.096	0.096	0.096	0	0.096
KBAL.US	Kimball International Inc	20190618	16.65	17	16.65	16.75	85924	15.4985	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190618	2.38	2.576	2.31	2.35	38330	2.35	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190618	1.76	1.8011	1.745	1.77	890650	1.77	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20190618	9.55	10	9.5	9.7	46994	9.7	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190618	30.12	30.18	29.625	30.07	3011095	28.525	down	down	correct
KE.US	Kimball Electronics Inc	20190618	14.95	15.29	14.8423	14.98	61775	14.98	up	up	correct
KELYA.US	Kelly Services Inc	20190618	25.13	25.55	25.06	25.28	126594	24.8949	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20190618	22	22.525	21.5	21.5224	9356	21.2586	down	down	correct
KERN.US	Akerna Corp	20190618	12.88	19.4699	11.1	15.35	145526	15.35	up	up	correct
KERNW.US	Akerna Corp	20190618	1.35	2.4	1.319	1.9	309036	1.9	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20190618	7.2863	7.2863	7.2863	7.2863	292	6.3024
KFRC.US	Kforce Inc	20190618	36.03	36.5	34.97	36.36	129980	34.6211	up	up	correct
KHC.US	The Kraft Heinz Company	20190618	30.43	30.49	30.12	30.27	10298693	26.7743	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190618	42.12	43.71	42.12	43	46041	43	up	up	correct
KINS.US	Kingstone Companies Inc	20190618	9.21	9.33	9.1	9.3	74309	8.6702	up	up	correct
KIRK.US	Kirkland's Inc	20190618	2.48	2.59	2.24	2.26	669542	2.26	down	down	correct
KLAC.US	KLA Corporation	20190618	109.54	112.9	108.815	111.61	1969816	107.2485	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20190618	13.95	14.99	13.95	14.24	48115	14.24	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190618	21.06	21.77	20.92	21.62	342779	20.6381	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190618	19.67	20.63	19.18	20.34	151155	101.7	up	up	correct
KMDA.US	Kamada Ltd	20190618	5.48	5.49	5.415	5.47	37225	5.47	down	up	incorrect
KMPH.US	KemPharm Inc	20190618	1.68	1.9	1.68	1.8	11021	28.8	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20190618	4.47	4.7	4.47	4.69	217917	4.69	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190618	13.66	13.9037	13.3	13.63	43014	13.63	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20190618	88.38	89.15	86.36	86.85	91856	86.3602	down	down	correct
KOD.US	Kodiak Sciences Inc	20190618	12.03	12.1	11.55	11.7	151399	11.7	down	down	correct
KOPN.US	Kopin Corporation	20190618	1.21	1.29	1.19	1.265	747835	1.265	up	up	correct
KOR.US	Corvus Gold Inc	20190618	1.6	1.62	1.57	1.57	3100	1.57	down	down	correct
KOSS.US	Koss Corporation	20190618	2.09	2.09	2.0141	2.03	2646	2.03	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190618	3.75	3.75	3.45	3.54	11080	3.54	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20190618	6.05	6.29	5.885	5.91	1323113	5.91	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20190618	2.18	2.2	2.1	2.15	39256	2.15	down	down	correct
KRNT.US	Kornit Digital Ltd	20190618	29.06	29.06	28.02	28.07	327003	28.07	down	down	correct
KRNY.US	Kearny Financial Corp	20190618	13.33	13.52	13.33	13.44	245212	12.4583	up	up	correct
KRYS.US	Krystal Biotech Inc	20190618	28.6	28.8862	28.04	28.49	73933	28.49	down	down	correct
KSPN.US	Kaspien Holdings Inc	20190618	0.2801	0.308	0.2801	0.289	3400	5.78	up	down	incorrect
KTCC.US	Key Tronic Corporation	20190618	5.06	5.06	4.97	5.03	32471	5.03	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20190618	21.18	21.98	21.18	21.78	911254	21.78	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20190618	1.61	1.66	1.52	1.63	230435	1.63	up	up	correct
KURA.US	Kura Oncology Inc	20190618	19.71	19.82	18.55	18.77	302187	18.77	down	down	correct
KVHI.US	KVH Industries Inc	20190618	10.06	10.3	10.06	10.26	37880	10.26	up	up	correct
KXIN.US	Kaixin Auto Holdings	20190618	2.2	2.31	2.2	2.2	53117	2.2
KZIA.US	Kazia Therapeutics Limited	20190618	2.5	2.64	2.45	2.64	5900	2.64	up	up	correct
KZR.US	Kezar Life Sciences Inc	20190618	7.94	8.265	7.79	7.86	103148	7.86	down	down	correct
LAKE.US	Lakeland Industries Inc	20190618	11.92	12	11.7	11.79	12028	11.79	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190618	81.33	82.18	80.645	81.26	227937	73.6603	down	down	correct
LANC.US	Lancaster Colony Corporation	20190618	148.69	150.02	147.79	148.52	64360	142.1585	down	down	correct
LAND.US	Gladstone Land Corporation	20190618	12.18	12.27	11.88	11.91	213492	10.935	down	down	correct
LARK.US	Landmark Bancorp Inc	20190618	21.3606	21.3606	21.3606	21.3606	5	17.8154
LASR.US	nLIGHT Inc	20190618	18.72	19.25	18.34	18.98	178295	18.98	up	up	correct
LAUR.US	Laureate Education Inc	20190618	15.69	15.8	15.48	15.505	1438434	8.7188	down	down	correct
LAWS.US	Lawson Products Inc	20190618	36.39	37.11	35.5	35.6	48191	35.6	down	down	correct
LAZR.US	Luminar Technologies Inc	20190618	10.5	10.5	9.95	9.95	14610	9.95	down	down	correct
LAZY.US	Lazydays Holdings Inc	20190618	4.9	5.0259	4.55	4.9492	17024	4.9492	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190618	15.61	15.94	15.61	15.81	233854	14.4514	up	down	incorrect
LBC.US	Luther Burbank Corporation	20190618	10.45	10.63	10.39	10.49	42310	9.858	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20190618	101.62	102.445	101.33	101.4	102643	101.4	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20190618	102.35	102.99	101.98	102.15	369627	102.15	down	down	correct
LBTYA.US	Liberty Global plc	20190618	27	27.78	26.95	27.26	2224684	27.26	up	up	correct
LBTYK.US	Liberty Global plc	20190618	26.22	26.97	26.07	26.54	3554170	26.54	up	up	correct
LCNB.US	LCNB Corp	20190618	17.0499	17.2	16.97	17.19	26781	15.3967	up	up	correct
LCRDX.US	LCRDX	20190618	10.09	10.09	10.09	10.09	0	8.6673
LCUT.US	Lifetime Brands Inc	20190618	9.1	9.445	8.7136	9.2	22998	8.8318	up	up	correct
LE.US	Lands' End Inc	20190618	12.84	13.15	12.79	12.82	129914	12.82	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190618	76.3	79.21	76.3	78.94	496035	74.9986	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20190618	3.01	3.0999	3	3.04	18353	3.04	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20190618	2.17	2.23	2.17	2.19	435029	21.9	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20190618	12.95	13.27	12.895	13.25	20557	13.25	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190618	10.22	10.22	10.22	10.22	0	34.1884
LEVL.US	Level One Bancorp Inc	20190618	23.7	23.75	23.425	23.75	2105	23.2128	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20190618	0.82	0.89	0.82	0.87	1451	26.1	up	up	correct
LFMD.US	LifeMD Inc	20190618	0.6	0.6	0.55	0.55	7593	0.55	down	down	correct
LFUS.US	Littelfuse Inc	20190618	169.81	176.15	169.81	175.68	155880	171.6468	up	up	correct
LFVN.US	LifeVantage Corporation	20190618	11.97	12.42	11.9008	12.32	89099	12.32	up	down	incorrect
LGIH.US	LGI Homes Inc	20190618	72.83	74.0013	72.45	73.42	316222	73.42	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190618	112.63	115	110.075	114.29	326314	114.29	up	down	incorrect
LGO.US	Largo Resources Ltd	20190618	1.44	1.48	1.38	1.44	261192	14.4
LHCG.US	LHC Group Inc	20190618	117.37	119.065	115.99	118.05	164068	118.05	up	up	correct
LIFE.US	aTyr Pharma Inc	20190618	0.34	0.358	0.335	0.3549	657667	4.9686	up	up	correct
LILA.US	Liberty Latin America Ltd	20190618	18.38	18.84	18.33	18.37	200171	17.3139	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190618	18.64	19.02	18.4401	18.49	391963	17.4105	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190618	2.64	2.64	2.53	2.58	7098	2.58	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190618	17.7	17.765	17.04	17.19	165804	17.19	down	down	correct
LIQT.US	LiqTech International Inc	20190618	9.2	9.25	8.82	9.11	79695	9.11	down	down	correct
LITE.US	Lumentum Holdings Inc	20190618	48.46	50.47	48.42	49.42	1560503	49.42	up	up	correct
LIVE.US	Live Ventures Incorporated	20190618	7.25	7.35	7.11	7.11	6482	7.11	down	down	correct
LIVN.US	LivaNova PLC	20190618	72.63	74.27	72.17	73.26	411462	73.26	up	up	correct
LIVX.US	LiveXLive Media Inc	20190618	3.73	3.73	3.54	3.72	20511	3.72	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190618	0.97	0.97	0.95	0.95	333	5.7	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20190618	10.02	10.3	9.74	9.75	727224	9.75	down	down	correct
LKCO.US	Luokung Technology Corp	20190618	5.96	6.22	5.96	6.07	9129	6.07	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190618	45.76	46.65	45.76	46.19	52243	43.3538	up	up	correct
LKQ.US	LKQ Corporation	20190618	26.29	26.61	26.26	26.33	1518564	26.2156	up	up	correct
LLL.US	JX Luxventure Ltd	20190618	2.38	2.576	2.31	2.35	38330	2.35	down	down	correct
LLNW.US	Limelight Networks Inc	20190618	2.81	2.84	2.77	2.81	413137	2.81
LMAT.US	LeMaitre Vascular Inc	20190618	26.39	26.97	26.39	26.73	73360	26.0307	up	up	correct
LMB.US	Limbach Holdings Inc	20190618	8.6	8.9	8.47	8.76	46154	8.76	up	up	correct
LMFA.US	LM Funding America Inc	20190618	1.25	1.2519	1.21	1.21	15378	6.05	down	down	correct
LMNL.US	Liminal BioSciences Inc	20190618	0.022	0.0234	0.022	0.0234	396	23.4	up	up	correct
LMNR.US	Limoneira Company	20190618	20.26	20.63	19.96	20.05	58810	19.0556	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20190618	16.25	16.36	15.55	16.12	64418	13.4427	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190618	25.16	25.2	25.12	25.16	4124	20.6292
LMRKP.US	Landmark Infrastructure Partners LP	20190618	25.36	25.55	25.36	25.4	6580	20.7066	up	up	correct
LMST.US	Limestone Bancorp Inc	20190618	15.07	15.076	15.07	15.076	10108	15.076	up	up	correct
LNDC.US	Landec Corporation	20190618	9.55	9.63	9.42	9.47	149371	9.47	down	down	correct
LNT.US	Alliant Energy Corporation	20190618	49.89	49.89	48.87	49.19	1557566	45.8065	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20190618	27.25	27.88	26.86	27.26	414514	27.26	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190618	6.15	6.18	6.07	6.17	14417	5.0478	up	up	correct
LOB.US	Live Oak Bancshares Inc	20190618	16.86	17.64	16.84	17.38	157841	17.1923	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20190618	11.07	11.17	10.86	10.95	227560	10.95	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190618	14.12	14.98	14.12	14.98	8116	14.98	up	up	correct
LOGI.US	Logitech International S.A	20190618	37.67	38.26	37.58	37.95	260659	36.4677	up	up	correct
LOOP.US	Loop Industries Inc	20190618	8.32	8.34	8.13	8.29	33899	8.29	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190618	124.1	124.63	122.88	123.02	215562	123.02	down	down	correct
LORL.US	Loral Space & Communications Inc	20190618	34.84	35.2	34.72	34.94	34678	25.3928	up	up	correct
LOTZW.US	CarLotz Inc	20190618	0.75	0.75	0.75	0.75	5000	0.75
LOVE.US	The Lovesac Company	20190618	32.07	34.2376	32.06	33.29	263269	33.29	up	up	correct
LPCN.US	Lipocine Inc	20190618	1.83	1.85	1.7493	1.82	119461	1.82	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20190618	82.6	84.55	82.6	83.8	550455	81.5721	up	up	correct
LPRO.US	Open Lending Corporation	20190618	10.09	10.0968	10.08	10.0968	52721	10.0968	up	up	correct
LPSN.US	LivePerson Inc	20190618	27.58	27.96	26.82	27.08	344306	27.08	down	down	correct
LPTH.US	LightPath Technologies Inc	20190618	0.92	0.9345	0.85	0.87	2272175	0.87	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190618	1.55	1.5922	1.51	1.55	143904	1.55
LQDA.US	Liquidia Corporation	20190618	8.71	8.87	8.5	8.59	31737	8.59	down	down	correct
LQDT.US	Liquidity Services Inc	20190618	5.68	5.79	5.68	5.79	102471	5.79	up	up	correct
LRCX.US	Lam Research Corporation	20190618	174.98	184.05	174.4335	180.44	2369819	174.2777	up	down	incorrect
LRFC.US	Logan Ridge Finance Corp	20190618	9.51	9.69	9.5	9.67	295168	5.8965	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190618	1.41	1.46	1.39	1.4	15746	16.8	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20190618	14.85	14.85	14.85	14.85	594	13.571
LSCC.US	Lattice Semiconductor Corporation	20190618	14.22	14.86	14.22	14.69	1102053	14.69	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20190618	10.14	10.14	10.1397	10.14	61883	10.14
LSTR.US	Landstar System Inc	20190618	101.38	104.03	101.37	103.13	327699	98.3744	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20190618	36.82	37.75	36.82	37.26	573985	37.26	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190618	37.16	38.02	37.16	37.51	694865	36.8986	up	up	correct
LTAFX.US	Altst Strgs Fd A	20190618	7.28	7.28	7.28	7.28	0	6.3159
LTBR.US	Lightbridge Corporation	20190618	0.68	0.705	0.6601	0.7049	123822	8.4588	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20190618	7.03	7.03	7.03	7.03	0	6.0862
LTIFX.US	LTIFX	20190618	7.3	7.3	7.3	7.3	0	7.3
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190618	12.25	12.48	12.16	12.25	331934	12.25
LTRX.US	Lantronix Inc	20190618	3.26	3.3	3.2	3.2	35680	3.2	down	down	correct
LULU.US	Lululemon Athletica Inc	20190618	185.57	188.802	184.445	188.03	3034139	188.03	up	up	correct
LUMO.US	Lumos Pharma Inc	20190618	1.55	1.63	1.55	1.59	202727	14.31	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20190618	4.14	4.3	4.13	4.2	65873	4.2	up	up	correct
LVO.US	LiveOne Inc	20190618	3.73	3.73	3.54	3.72	20500	3.72	down	down	correct
LVOX.US	LiveVox Holding Inc	20190618	9.77	9.78	9.74	9.78	4900	9.78	up	up	correct
LWAY.US	Lifeway Foods Inc	20190618	2.63	2.9043	2.63	2.76	58861	2.76	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190618	0.79	0.8005	0.78	0.78	83590	0.78	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190618	10.96	11.44	10.86	11.41	853905	11.41	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20190618	5.95	6.15	5.91	6.04	327351	6.04	up	up	correct
LYFT.US	Lyft Inc	20190618	63.7	64.76	61.61	64.4	4670249	64.4	up	up	correct
LYL.US	Dragon Victory International Limited	20190618	0.9354	0.9378	0.881	0.91	44285	0.91	down	down	correct
LYTS.US	LSI Industries Inc	20190618	3.62	3.68	3.6	3.66	159927	3.4008	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190618	5.64	5.7	5.54	5.66	18927	3.9568	up	up	correct
MANH.US	Manhattan Associates Inc	20190618	69.38	69.765	68.6	68.76	1006236	68.76	down	down	correct
MANT.US	ManTech International Corporation	20190618	64.25	64.51	63.31	64.22	172041	61.4835	down	down	correct
MAR.US	Marriott International Inc	20190618	135	136.3	133.85	134.96	1531626	133.4528	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20190618	2.22	2.2599	2.06	2.17	175401	2.17	down	down	correct
MARK.US	Remark Holdings Inc	20190618	0.967	1	0.9343	0.9997	97420	0.9997	up	up	correct
MARPS.US	Marine Petroleum Trust	20190618	2.271	2.3901	2.2643	2.2786	6214	1.8456	up	up	correct
MASI.US	Masimo Corporation	20190618	142.76	146.87	142.67	144.39	423340	144.39	up	down	incorrect
MAT.US	Mattel Inc	20190618	11.86	12.11	11.79	12.06	4909101	12.06	up	up	correct
MATW.US	Matthews International Corporation	20190618	37.15	37.695	37.05	37.22	111523	34.9931	up	up	correct
MBCN.US	Middlefield Banc Corp	20190618	39.42	39.9	39.41	39.41	7287	18.3687	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190618	1.43	1.46	1.42	1.46	31379	1.46	up	up	correct
MBIN.US	Merchants Bancorp	20190618	16.23	16.75	16.12	16.46	43781	15.9195	up	up	correct
MBINP.US	Merchants Bancorp	20190618	27.24	27.5	27.24	27.5	500	23.3225	up	up	correct
MBIO.US	Mustang Bio Inc	20190618	3.82	3.9	3.75	3.8	176757	3.8	down	down	correct
MBOT.US	Microbot Medical Inc	20190618	4.67	4.9354	4.67	4.78	18410	4.78	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190618	1.17	1.2	1.16	1.2	50237	7.2	up	up	correct
MBUU.US	Malibu Boats Inc	20190618	36.78	38.59	36.7098	38.5	214966	38.5	up	up	correct
MBWM.US	Mercantile Bank Corporation	20190618	31.72	32.53	31.72	32.34	30709	29.2906	up	down	incorrect
MCBC.US	Macatawa Bank Corporation	20190618	10.3	10.39	10.1724	10.21	29815	9.3304	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190618	13.08	13.08	13.08	13.08	0	11.2531
MCFT.US	MasterCraft Boat Holdings Inc	20190618	20.28	21.215	20.25	20.78	123312	20.78	up	up	correct
MCHP.US	Microchip Technology Incorporated	20190618	82.4	85.74	81.85	85	6121840	41.1169	up	down	incorrect
MCHX.US	Marchex Inc	20190618	4.3	4.49	4.28	4.47	123931	4.47	up	up	correct
MCRB.US	Seres Therapeutics Inc	20190618	2.46	2.73	2.46	2.61	1353599	2.61	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190618	42.11	42.81	41.9	42.59	38158	42.59	up	up	correct
MDB.US	MongoDB Inc	20190618	169	171.47	166.3244	166.36	1526791	166.36	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20190618	101.91	103.5	100.12	103.07	127231	103.07	up	up	correct
MDGS.US	Medigus Ltd	20190618	2.3	2.48	2.3	2.38	5766	2.38	up	up	correct
MDJH.US	MDJM Ltd	20190618	2.3501	3.1	2.3501	3.05	6180	3.05	up	up	correct
MDLZ.US	Mondelez International Inc	20190618	55.5	55.5	54.48	54.56	5730907	51.6954	down	up	incorrect
MDNA.US	Medicenna Therapeutics Corp	20190618	1.4952	1.53	1.2511	1.275	169169	1.275	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20190618	4.78	4.78	4.24	4.66	11499	3.873	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190618	10.32	10.355	10.03	10.22	1282157	10.22	down	down	correct
MDVL.US	Medavail Holdings Inc	20190618	1.4	1.4	1.3	1.3	39644	15.6	down	up	incorrect
MDWD.US	MediWound Ltd	20190618	3.65	3.78	3.52	3.57	124328	3.57	down	down	correct
MDXG.US	MiMedx Group Inc	20190618	4.96	4.96	4.86	4.87	156359	4.87	down	down	correct
MEDP.US	Medpace Holdings Inc	20190618	57.51	59.49	57.385	59.24	382858	59.24	up	up	correct
MEIP.US	MEI Pharma Inc	20190618	2.53	2.62	2.53	2.6	595918	2.6	up	up	correct
MELI.US	MercadoLibre Inc	20190618	626.72	632.09	621.68	622.75	465255	622.75	down	down	correct
MEOH.US	Methanex Corporation	20190618	45.42	46.45	45.36	45.95	440635	43.4485	up	up	correct
MERC.US	Mercer International Inc	20190618	15.39	15.54	15.08	15.15	289788	13.7491	down	up	incorrect
MESA.US	Mesa Air Group Inc	20190618	10.71	10.94	10.38	10.59	264674	10.59	down	down	correct
MESO.US	Mesoblast Limited	20190618	4.9	4.9	4.77	4.88	39309	4.88	down	down	correct
METC.US	Ramaco Resources Inc	20190618	5.13	5.5	5.13	5.44	63136	5.44	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20190618	10.05	10.05	10.01	10.01	7125	10.01	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20190618	1.21	1.3299	1.192	1.25	95574	2.5	up	up	correct
MFIN.US	Medallion Financial Corp	20190618	6.79	6.87	6.67	6.7	122541	6.7	down	down	correct
MGEE.US	MGE Energy Inc	20190618	70.83	70.83	68.98	69.6	64440	66.1777	down	up	incorrect
MGI.US	MoneyGram International Inc	20190618	3.66	3.92	2.76	3.88	54238770	3.88	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20190618	8.5	8.57	8.38	8.51	52729	8.0138	up	up	correct
MGLN.US	Magellan Health Inc	20190618	66.55	67.59	65.755	66.86	227595	66.86	up	up	correct
MGNI.US	Magnite Inc	20190618	5.96	6.1	5.92	6.05	329595	6.05	up	up	correct
MGNX.US	MacroGenics Inc	20190618	15.99	16.88	15.885	16.75	611769	16.75	up	up	correct
MGPI.US	MGP Ingredients Inc	20190618	61.68	62	60.2252	61.49	200369	59.9687	down	down	correct
MGRC.US	McGrath RentCorp	20190618	60.03	61.255	59.86	60.98	53714	57.388	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20190618	13.83	14.03	12.83	13.84	135413	13.84	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20190618	20.89	21.91	20.6	21.3	254286	21.3	up	up	correct
MHLD.US	Maiden Holdings Ltd	20190618	0.811	0.8711	0.77	0.83	661771	0.83	up	up	correct
MICT.US	MICT Inc	20190618	0.91	1.02	0.91	0.9535	189100	0.9535	up	up	correct
MIDD.US	The Middleby Corporation	20190618	131.45	133.47	130.6984	132.49	366592	132.49	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190618	0.5699	0.57	0.48	0.481	21835	0.481	down	up	incorrect
MIME.US	Mimecast Limited	20190618	46.74	48.07	46.69	46.85	324708	46.85	up	up	correct
MIND.US	MIND Technology Inc	20190618	3.91	3.99	3.85	3.94	40757	3.94	up	down	incorrect
MINDP.US	MIND Technology Inc	20190618	24.55	24.55	24.4797	24.55	3317	19.1152
MINM.US	Minim Inc. Common Stock	20190618	0.91	0.92	0.91	0.92	1100	0.92	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20190618	22.22	23.99	22.22	23.22	16728	23.22	up	up	correct
MITK.US	Mitek Systems Inc	20190618	9.36	9.425	9.24	9.33	388621	9.33	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190618	13	13	12.4	12.8	40367	12.8	down	up	incorrect
MKSI.US	MKS Instruments Inc	20190618	72.59	75.2	72.03	73.88	464917	72.7594	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190618	320.25	322.47	317.93	318.55	329604	314.2061	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20190618	1.07	1.07	1.07	1.07	500	1.07
MLAB.US	Mesa Laboratories Inc	20190618	215.8	218.1	206.66	209.75	83307	208.4451	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190618	20.02	21.31	20.02	21.04	2693723	20.5339	up	up	correct
MLHR.US	Herman Miller Inc	20190618	38.28	38.735	37.99	37.99	237692	36.7599	down	down	correct
MLKN.US	MillerKnoll Inc	20190618	38.28	38.735	37.99	37.99	237692	36.5957	down	up	incorrect
MLVF.US	Malvern Bancorp Inc	20190618	20.92	21.04	20.53	20.95	3425	20.95	up	up	correct
MMAT.US	Meta Materials Inc	20190618	2	2.12	1.98	2.12	110400	2.12	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20190618	6.73	6.8398	6.62	6.77	149956	5.7875	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190618	0.44	0.5	0.44	0.5	24476	0.5	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190618	59.38	61.205	59.08	60.52	441230	60.52	up	up	correct
MMYT.US	MakeMyTrip Limited	20190618	25.85	26.42	25.725	26.01	198306	26.01	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20190618	2.17	2.17	2.1509	2.17	17547	1.7576
MNDT.US	Mandiant Inc.	20190618	14.66	14.845	14.55	14.65	1918118	14.65	down	down	correct
MNKD.US	MannKind Corporation	20190618	1.25	1.27	1.2	1.215	1607003	1.215	down	up	incorrect
MNOV.US	MediciNova Inc	20190618	9.65	9.8	9.63	9.78	52845	9.78	up	up	correct
MNRO.US	Monro Inc	20190618	88.91	89.43	87.23	89.33	183392	85.8782	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20190618	24	24.02	23.51	23.98	63679	23.98	down	down	correct
MNST.US	Monster Beverage Corporation	20190618	62.61	62.81	61.96	62.12	2238082	62.12	down	down	correct
MNTV.US	Momentive Global Inc	20190618	16.5	16.99	16.36	16.69	3021895	16.69	up	up	correct
MNTX.US	Manitex International Inc	20190618	5.5	5.71	5.445	5.54	83699	5.54	up	down	incorrect
MODV.US	ModivCare Inc	20190618	63.68	64.51	63.17	63.66	30972	61.8459	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20190618	28	28.35	27.75	27.88	21019	25.6915	down	up	incorrect
MOGO.US	Mogo Inc	20190618	3.3	3.5135	3.3	3.49	14122	3.49	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190618	14.96	15	14.88	14.96	4737	14.96
MOMO.US	Momo Inc	20190618	31.19	33.05	31.19	32.76	4658213	30.3209	up	up	correct
MOR.US	MorphoSys AG	20190618	24.8	25.31	24.785	25.23	40113	25.23	up	up	correct
MORN.US	Morningstar Inc	20190618	144.47	145.44	143.41	144.28	49636	141.8198	down	down	correct
MOSY.US	MoSys Inc	20190618	3.87	3.87	3.76	3.818	18048	3.818	down	down	correct
MOTS.US	Motus GI Holdings Inc	20190618	3.87	4.11	3.61	4.11	131628	4.11	up	up	correct
MOXC.US	Moxian Inc	20190618	2.39	3.2	2.39	2.74	755431	2.74	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20190618	16.89	17	16.38	16.4	83467	16.4	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20190618	25.4	25.68	24.91	25.66	21746	23.6345	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20190618	127.39	132.07	126.46	130.47	368073	127.759	up	up	correct
MRAM.US	Everspin Technologies Inc	20190618	7.49	7.85	7.345	7.66	146221	7.66	up	up	correct
MRBK.US	Meridian Corporation	20190618	16.76	16.9235	16.76	16.885	4067	15.6665	up	up	correct
MRCC.US	Monroe Capital Corporation	20190618	11.43	11.56	11.4	11.47	70498	8.5519	up	up	correct
MRCY.US	Mercury Systems Inc	20190618	68.15	69.44	67.75	68.93	352828	68.93	up	up	correct
MREO.US	Mereo BioPharma Group plc	20190618	3.19	3.19	2.8433	2.86	25965	2.86	down	up	incorrect
MRIN.US	Marin Software Incorporated	20190618	2.49	2.66	2.49	2.6373	12378	2.6373	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20190618	6.18	6.5197	6.1601	6.29	405763	6.29	up	up	correct
MRLN.US	Marlin Business Services Corp	20190618	23.84	24.56	23.517	24.32	39062	22.0017	up	up	correct
MRNA.US	Moderna Inc	20190618	15.9	16.19	15.5784	15.74	1120185	15.74	down	up	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20190618	4.47	4.54	4.03	4.08	132786	16.32	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20190618	3.97	4.15	3.88	4.09	344565	4.09	up	up	correct
MRTN.US	Marten Transport Ltd	20190618	18.23	18.44	18.13	18.23	790389	10.9121
MRTX.US	Mirati Therapeutics Inc	20190618	101.69	103.2626	99.55	102.29	499358	102.29	up	up	correct
MRUS.US	Merus N.V	20190618	13.37	13.9599	13.37	13.85	14522	13.85	up	up	correct
MRVL.US	Marvell Technology Inc	20190618	23.97	24.6	23.9215	24.55	8869027	24.1241	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190618	25.5	26.24	25.5	26.17	35869	23.0817	up	up	correct
MSEX.US	Middlesex Water Company	20190618	61.17	61.17	58.48	59.28	79979	57.1912	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20190618	13.53	13.53	13.53	13.53	0	11.5821
MSFIX.US	The Multi	20190618	13.76	13.76	13.76	13.76	0	11.7786
MSFT.US	Microsoft Corporation	20190618	134.19	135.24	133.57	135.16	25934461	131.743	up	up	correct
MSFYX.US	The Multi	20190618	13.23	13.23	13.23	13.23	0	11.3253
MSTR.US	MicroStrategy Incorporated	20190618	142.32	147.68	142.32	145.59	193876	145.59	up	up	correct
MSVB.US	Mid	20190618	12.7401	12.7401	12.7401	12.7401	520	12.5147
MTBC.US	CareCloud Inc	20190618	4.7639	4.7639	4.6275	4.63	23069	4.63	down	down	correct
MTBCP.US	CareCloud Inc	20190618	27.5	27.65	27.3135	27.63	9271	21.4319	up	up	correct
MTC.US	Mmtec Inc	20190618	6.79	7.71	6.6	7.5999	64005	7.5999	up	up	correct
MTEM.US	Molecular Templates Inc	20190618	7.63	7.731	7.54	7.68	65413	7.68	up	up	correct
MTEX.US	Mannatech Incorporated	20190618	17.2504	17.2504	16.94	16.94	862	14.2269	down	down	correct
MTLS.US	Materialise NV	20190618	16.42	17	16.19	16.46	96232	16.46	up	up	correct
MTP.US	Midatech Pharma plc	20190618	1.35	1.45	1.33	1.35	6363	6.75
MTRX.US	Matrix Service Company	20190618	19.63	20.07	19.37	19.85	121069	19.85	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20190618	14.61	14.91	14.25	14.42	1323070	14.42	down	down	correct
MU.US	Micron Technology Inc	20190618	32.9	34.89	32.9	34.29	33727291	34.2421	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190618	10.17	10.19	10.16	10.17	306745	10.17
MUDSU.US	Mudrick Capital Acquisition Corporation II	20190618	10.49	10.49	10.47	10.47	3445	10.47	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190618	0.45	0.49	0.4	0.49	5800	0.49	up	up	correct
MULN.US	Mullen Automotive Inc	20190618	3.82	3.99	3.82	3.99	10300	3.99	up	up	correct
MVBF.US	MVB Financial Corp	20190618	16.96	17	16.8	16.92	5627	16.2494	down	down	correct
MVIS.US	MicroVision Inc	20190618	0.86	0.95	0.8036	0.8901	924899	0.8901	up	up	correct
MVST.US	Microvast Holdings Inc	20190618	9.8	9.8	9.8	9.8	68300	9.8
MYFW.US	First Western Financial Inc	20190618	13.05	13.15	13.05	13.15	27362	13.15	up	up	correct
MYGN.US	Myriad Genetics Inc	20190618	24.94	25.51	24.05	24.19	706652	24.19	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190618	0.56	0.58	0.52	0.565	76663	27.12	up	up	correct
MYRG.US	MYR Group Inc	20190618	33.8	35.2	33.8	34.77	45126	34.77	up	up	correct
MYSZ.US	My Size Inc	20190618	0.65	0.661	0.64	0.6401	5008	9.6015	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20190618	12.15	12.19	11.91	12.19	4208	12.19	up	down	incorrect
NAKD.US	Naked Brand Group Limited	20190618	0.28	0.28	0.26	0.2696	151	404.4437	down	up	incorrect
NAOV.US	NanoVibronix Inc	20190618	3.929	3.98	3.8089	3.8089	10390	3.8089	down	down	correct
NATH.US	Nathan's Famous Inc	20190618	68.65	68.725	68.3105	68.5	4266	64.5111	down	down	correct
NATI.US	National Instruments Corporation	20190618	40.08	40.455	39.89	40.03	445267	37.5066	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20190618	9.325	9.325	8.79	8.87	9418	8.4004	down	down	correct
NAVI.US	Navient Corporation	20190618	13.16	13.48	13.11	13.25	1411197	11.6455	up	up	correct
NBEV.US	NewAge Inc	20190618	4.7	4.83	4.62	4.76	3031220	4.76	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20190618	86.56	88.29	85.52	85.76	483568	85.76	down	down	correct
NBN.US	Northeast Bank	20190618	20.17	20.5	19.85	20.14	16622	20.052	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20190618	2.07	2.14	2.0665	2.1	41376	21	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20190618	3.55	3.79	3.47	3.65	54547	3.65	up	up	correct
NBTB.US	NBT Bancorp Inc	20190618	36.67	37.28	36.67	36.99	72166	34.2497	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20190618	61.45	62.25	61.29	61.96	23024	61.96	up	up	correct
NCMI.US	National CineMedia Inc	20190618	6.51	6.5648	6.41	6.44	204069	5.2836	down	down	correct
NCNA.US	NuCana plc	20190618	12.29	12.63	12.0201	12.2	8072	12.2	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20190618	2.89	3.31	2.89	3.29	89833	65.8	up	up	correct
NCTY.US	The9 Limited	20190618	1.26	1.34	1.18	1.329	96190	13.29	up	up	correct
NDAQ.US	Nasdaq Inc	20190618	95.43	96.33	95.26	95.91	517251	92.3524	up	up	correct
NDLS.US	Noodles & Company	20190618	7.05	7.15	6.965	7.11	354819	7.11	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20190618	1.55	1.64	1.5201	1.5798	90905	1.5798	up	up	correct
NDSN.US	Nordson Corporation	20190618	129.93	133.24	129.92	132.38	97281	129.5	up	down	incorrect
NEGG.US	Newegg Commerce Inc	20190618	11.28	11.44	11.28	11.44	550	11.44	up	up	correct
NEO.US	NeoGenomics Inc	20190618	24.51	24.84	23.3	23.75	1509649	23.75	down	down	correct
NEOG.US	Neogen Corporation	20190618	62.74	63.36	62.125	63.1	156696	31.55	up	up	correct
NEON.US	Neonode Inc	20190618	2.96	3	2.8	2.86	3071	2.86	down	down	correct
NEPH.US	Nephros Inc	20190618	0.681	0.681	0.63	0.6599	6974	5.9391	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20190618	4.35	4.5799	4.34	4.53	1093496	4.53	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20190618	4.43	4.52	4.34	4.37	187190	4.37	down	down	correct
NESR.US	National Energy Services Reunited Corp	20190618	7.74	8.11	7.63	7.74	125668	7.74
NESRW.US	NESRW	20190618	0.699	0.79	0.69	0.79	2200	0.79	up	up	correct
NETE.US	Net Element Inc	20190618	3.82	3.99	3.82	3.99	10295	3.99	up	up	correct
NEWT.US	Newtek Business Services Corp	20190618	22.5	22.96	22.445	22.83	121239	17.2292	up	up	correct
NEXT.US	NextDecade Corporation	20190618	6.58	6.59	6.36	6.49	49893	6.49	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190618	15.22	15.45	15.2101	15.29	103345	14.054	up	up	correct
NFE.US	New Fortress Energy Inc	20190618	10.35	10.41	10.03	10.34	128382	10.1602	down	up	incorrect
NFLX.US	Netflix Inc	20190618	355.57	361.5	353.75	357.12	5428542	357.12	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20190618	14	14.56	13.84	13.88	110671	13.88	down	down	correct
NH.US	NantHealth Inc	20190618	0.58	0.5947	0.58	0.5947	67773	0.5947	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20190618	8.49	8.59	8.4	8.43	90805	6.2422	down	down	correct
NICE.US	NICE Ltd	20190618	137.6	138.62	137.05	137.56	234625	137.56	down	down	correct
NICHX.US	NICHX	20190618	26.06	26.06	26.06	26.06	0	22.7573
NICK.US	Nicholas Financial Inc	20190618	9.05	9.1	8.97	8.975	33207	8.975	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190618	1.1558	1.1558	1.01	1.02	26336	1.02	down	down	correct
NIU.US	Niu Technologies	20190618	6.45	6.68	6.08	6.2	386322	6.2	down	down	correct
NK.US	NantKwest Inc	20190618	1.05	1.18	1.0419	1.13	571715	1.13	up	up	correct
NKLA.US	Nikola Corporation	20190618	10.15	10.15	10.15	10.15	100	10.15
NKSH.US	National Bankshares Inc	20190618	37.71	38.05	37.51	38.05	4137	34.4701	up	up	correct
NKTR.US	Nektar Therapeutics	20190618	33.8	35.43	33.8	35.17	1211468	35.17	up	up	correct
NLOK.US	NortonLifeLock Inc	20190618	20	20.16	19.795	19.97	5723309	10.9466	down	up	incorrect
NLTX.US	Neoleukin Therapeutics Inc	20190618	2.31	2.38	2.31	2.34	26311	2.34	up	up	correct
NMFC.US	New Mountain Finance Corporation	20190618	14.03	14.11	13.98	13.99	221597	10.8277	down	down	correct
NMIH.US	NMI Holdings Inc	20190618	29.11	30.15	28.99	29.85	349140	29.85	up	up	correct
NMRD.US	Nemaura Medical Inc	20190618	0.92	0.92	0.86	0.8709	3269	8.709	down	up	incorrect
NMRK.US	Newmark Group Inc	20190618	8.49	8.78	8.35	8.64	1406610	8.3078	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190618	3.2	3.35	3.2	3.35	3200	3.35	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20190618	1.16	1.18	1.14	1.15	161308	1.15	down	down	correct
NNBR.US	NN Inc	20190618	7.75	8.34	7.73	8.3	247361	8.1486	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20190618	0.4964	0.4988	0.47	0.4921	8758	4.921	down	down	correct
NODK.US	NI Holdings Inc	20190618	18.77	18.77	18.4	18.54	3494	18.54	down	down	correct
NOTV.US	Inotiv Inc	20190618	1.96	2.04	1.95	2	22813	2	up	up	correct
NOVN.US	Novan Inc	20190618	2.7	2.7	2.61	2.66	6499	26.6	down	down	correct
NOVT.US	Novanta Inc	20190618	87.02	90.42	87.02	89.94	131199	89.94	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190618	0.9592	0.97	0.91	0.9268	740	23.1697	down	down	correct
NRC.US	National Research Corporation	20190618	53.51	55.74	53.51	54.17	23667	52.9523	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190618	34.31	34.82	34.23	34.43	9904	31.2197	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190618	20.7	20.7	20.7	20.7	0	16.9017
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190618	20.82	20.82	20.82	20.82	0	17.351
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190618	20.81	20.81	20.81	20.81	0	16.9217
NRXP.US	NRx Pharmaceuticals Inc	20190618	11.4	11.4	10.49	10.49	500	10.49	down	down	correct
NSEC.US	The National Security Group Inc	20190618	11.75	11.8524	11.75	11.8	798	11.2341	up	up	correct
NSIT.US	Insight Enterprises Inc	20190618	55.35	56.82	55.35	56.42	120817	56.42	up	up	correct
NSPR.US	InspireMD Inc	20190618	55.65	58.35	52.05	53.7	3107	53.7	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20190618	31.05	31.54	29.3832	30.24	231947	30.24	down	down	correct
NSTG.US	NanoString Technologies Inc	20190618	26.54	26.67	26.085	26.45	286246	26.45	down	down	correct
NSYS.US	Nortech Systems Incorporated	20190618	3.99	3.99	3.81	3.9	4663	3.9	down	down	correct
NTAP.US	NetApp Inc	20190618	60.7	62.11	60.61	61.45	2231735	56.477	up	up	correct
NTCT.US	NetScout Systems Inc	20190618	24.53	25.01	24.53	24.68	432219	24.68	up	up	correct
NTES.US	NetEase Inc	20190618	266.2	270.53	265.21	266.13	2120680	50.7793	down	down	correct
NTGR.US	NETGEAR Inc	20190618	25.76	26.35	25.32	25.48	427308	25.48	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190618	24.48	25.1	23.8	24.89	12093	12.0477	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190618	14.94	15.4	14.76	15.04	595522	15.04	up	down	incorrect
NTNX.US	Nutanix Inc	20190618	26.13	26.8389	25.68	25.77	4381431	25.77	down	down	correct
NTRA.US	Natera Inc	20190618	25.5	26.39	25.4266	26.31	633234	26.31	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20190618	7.9	8.25	7.9	8.15	1679	32.6	up	up	correct
NTRS.US	Northern Trust Corporation	20190618	85.18	87.66	84.9	86.4	1238394	80.3467	up	down	incorrect
NTUS.US	Natus Medical Incorporated	20190618	23.74	24.4	23.67	24.38	172271	24.38	up	up	correct
NTWK.US	NetSol Technologies Inc	20190618	6.03	6.09	5.69	5.85	10824	5.85	down	up	incorrect
NUAN.US	Nuance Communications Inc	20190618	16.7968	16.8967	16.6669	16.7069	1386176	14.4648	down	down	correct
NURO.US	NeuroMetrix Inc	20190618	0.53	0.54	0.505	0.51	99802	5.1	down	down	correct
NUVA.US	NuVasive Inc	20190618	57.79	58.55	57.32	57.71	352922	57.71	down	down	correct
NUWE.US	Nuwellis Inc	20190618	3.2	3.24	3.141	3.175	44105	3.175	down	down	correct
NVAX.US	Novavax Inc	20190618	5.12	5.2	4.99	5.1	468462	5.1	down	down	correct
NVCN.US	Neovasc Inc	20190618	0.538	0.54	0.521	0.521	1010143	5.21	down	down	correct
NVCR.US	NovoCure Limited	20190618	58.7	60	58.66	59.8	1127337	59.8	up	up	correct
NVDA.US	NVIDIA Corporation	20190618	147.5	155.11	147.06	152.88	14547950	38.058	up	up	correct
NVEC.US	NVE Corporation	20190618	67.89	75.0441	67.03	74.49	27022	63.5457	up	up	correct
NVEE.US	NV5 Global Inc	20190618	76.63	77.94	76.54	77.93	97447	77.93	up	up	correct
NVFY.US	Nova LifeStyle Inc	20190618	0.77	0.798	0.7625	0.77	57487	3.85
NVIV.US	InVivo Therapeutics Holdings Corp	20190618	0.72	0.785	0.6766	0.7401	162546	22.203	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20190618	25.61	26.55	25.57	26.36	292078	26.36	up	up	correct
NVNO.US	enVVeno Medical Corp	20190618	26.5	28	25.25	26	3920	26	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20190618	0.249	0.249	0.249	0.249	0	0.249
NVOS.US	Novo Integrated Sciences Inc	20190618	0.105	0.105	0.105	0.105	55	10.5
NWBI.US	Northwest Bancshares Inc	20190618	17.08	17.38	17.07	17.29	373864	14.9309	up	up	correct
NWE.US	NorthWestern Corporation	20190618	72.96	72.96	71.847	72.41	227026	65.6097	down	up	incorrect
NWFL.US	Norwood Financial Corp	20190618	32.18	32.34	31.59	31.59	3556	28.867	down	down	correct
NWL.US	Newell Brands Inc	20190618	14.62	15.08	14.56	14.79	3914000	13.138	up	up	correct
NWLI.US	National Western Life Group Inc	20190618	267.4	270.27	263.14	264.44	5610	263.1605	down	up	incorrect
NWPX.US	Northwest Pipe Company	20190618	24.44	24.8	24.16	24.55	13489	24.55	up	up	correct
NWS.US	News Corporation	20190618	12.74	13.325	12.675	13.2	1147155	12.788	up	up	correct
NWSA.US	News Corporation	20190618	12.25	13.02	12.25	12.89	7611668	12.4857	up	up	correct
NXGN.US	NextGen Healthcare Inc	20190618	18.51	18.62	18.26	18.53	287769	18.53	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190618	91.26	94.98	90.66	94.78	3697295	91.9285	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20190618	101.88	104.57	99.62	101.89	383758	96.485	up	up	correct
NXTC.US	NextCure Inc	20190618	15.01	16.2	15.01	15.52	44358	15.52	up	up	correct
NXTD.US	Nxt	20190618	0.64	0.701	0.64	0.6807	126916	6.807	up	up	correct
NXTP.US	Nextplay Technologies Inc	20190618	3.22	3.22	3.12	3.21	13500	3.21	down	up	incorrect
NYMT.US	New York Mortgage Trust Inc	20190618	6.34	6.34	6.26	6.31	1804068	4.8474	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20190618	24.6	24.6	24.49	24.51	40148	19.772	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20190618	24.57	24.6	24.5101	24.5101	10342	19.8952	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190618	1.65	1.694	1.625	1.685	61277	1.685	up	down	incorrect
OBAS.US	Optibase Ltd	20190618	11.9367	11.9367	11.9367	11.9367	200	11.9367
OBCI.US	Ocean Bio	20190618	3.3	3.32	3.2406	3.32	3360	3.2485	up	up	correct
OBLG.US	Oblong Inc	20190618	0.84	0.8524	0.84	0.85	4727	0.85	up	up	correct
OBNK.US	Origin Bancorp Inc	20190618	33.57	33.87	33.44	33.84	24355	32.7371	up	up	correct
OBSV.US	ObsEva SA	20190618	10.17	11	9.73	10.94	29731	10.94	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190618	26.7	26.7	26.7	26.7	0	24.9062
OCC.US	Optical Cable Corporation	20190618	3.84	3.91	3.6629	3.71	3653	3.71	down	down	correct
OCCI.US	OFS Credit Company Inc	20190618	18.54	18.54	18.2507	18.3104	13076	12.041	down	up	incorrect
OCCIP.US	OFS Credit Company Inc	20190618	25.28	25.32	25.28	25.32	700	21.2526	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20190618	24.4	24.65	24.36	24.54	225430	22.503	up	up	correct
OCGN.US	Ocugen Inc	20190618	0.21	0.22	0.2032	0.2099	194139	12.594	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190618	5.5	5.5	5.41	5.43	239313	4.4459	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20190618	4.29	4.68	4.29	4.48	1002392	4.48	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20190618	5.16	5.34	5.16	5.2268	1703	20.9072	up	up	correct
OCX.US	OncoCyte Corporation	20190618	4.01	4.0706	3.65	3.71	193413	3.71	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20190618	139.41	142.5	139.03	140.83	453699	93.1016	up	down	incorrect
ODP.US	The ODP Corporation	20190618	1.89	1.945	1.86	1.91	415040	18.3761	up	up	correct
ODT.US	Odonate Therapeutics Inc	20190618	27.28	27.3285	26.53	26.88	186694	26.88	down	down	correct
OEG.US	Orbital Energy Group Inc	20190618	0.93	0.93	0.8904	0.895	109182	0.895	down	down	correct
OESX.US	Orion Energy Systems Inc	20190618	2.64	2.77	2.64	2.73	263237	2.73	up	up	correct
OFED.US	Oconee Federal Financial Corp	20190618	22.99	22.99	22.85	22.85	3432	21.8873	down	up	incorrect
OFIX.US	Orthofix Medical Inc	20190618	51.8	52.44	51.7	52.05	57417	52.05	up	down	incorrect
OFLX.US	Omega Flex Inc	20190618	83.29	85.15	82.98	84.6	3995	82.4061	up	up	correct
OFS.US	OFS Capital Corporation	20190618	12.55	12.81	12.55	12.72	108156	9.1248	up	up	correct
OGI.US	OrganiGram Holdings Inc	20190618	6.25	6.61	6.22	6.44	711090	6.44	up	up	correct
OIIM.US	O2Micro International Limited	20190618	1.32	1.37	1.26	1.35	23427	1.35	up	down	incorrect
OKTA.US	Okta Inc	20190618	129.8	131.83	128.575	128.73	1350127	128.73	down	down	correct
OLED.US	Universal Display Corporation	20190618	176.08	186.31	175.935	184.7	1028549	183.0967	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190618	92.22	94.09	91.95	92.02	730811	92.02	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190618	51.28	52.02	50.3	50.73	144782	48.8081	down	up	incorrect
OMCL.US	Omnicell Inc	20190618	82.74	85.695	82.48	84.68	295448	84.68	up	up	correct
OMER.US	Omeros Corporation	20190618	17.08	17.08	16.42	16.77	259699	16.77	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20190618	4.6	4.84	4.55	4.75	19096	4.75	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20190618	19.25	19.3944	19.1	19.13	68532	13.5921	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190618	7	7.6	6.82	7.4	19100	148	up	up	correct
ON.US	ON Semiconductor Corporation	20190618	19.15	19.9	18.93	19.59	7756704	19.59	up	up	correct
ONB.US	Old National Bancorp	20190618	16.32	16.68	16.32	16.64	481919	15.3176	up	down	incorrect
ONCS.US	OncoSec Medical Incorporated	20190618	2.82	2.85	2.77	2.81	143826	2.81	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20190618	6.66	7.95	6.33	7.92	87844	7.92	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190618	1.65	1.73	1.6101	1.73	38232	1.73	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20190618	3.37	3.4	3.2323	3.39	1433	50.85	up	up	correct
ONVO.US	Organovo Holdings Inc	20190618	0.465	0.485	0.45	0.4648	52611	9.296	down	down	correct
OPBK.US	OP Bancorp	20190618	9.78	9.9	9.74	9.9	10365	9.1279	up	up	correct
OPCH.US	Option Care Health Inc	20190618	2.36	2.4142	2.29	2.31	613860	9.24	down	down	correct
OPGN.US	OpGen Inc	20190618	0.41	0.41	0.37	0.3972	16698	7.944	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20190618	4.04	4.04	3.9144	3.9973	1832	3.9973	down	down	correct
OPI.US	Office Properties Income Trust	20190618	26	26.74	25.99	26.61	531500	22.2021	up	down	incorrect
OPK.US	OPKO Health Inc	20190618	2	2.08	1.98	2.04	4204775	2.04	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190618	13.92	13.92	13	13.34	21237	13.34	down	down	correct
OPRA.US	Opera Limited	20190618	10.66	10.66	10.2	10.27	50387	10.27	down	down	correct
OPRX.US	OptimizeRx Corporation	20190618	14.49	14.85	14.12	14.62	112201	14.62	up	up	correct
OPTN.US	OptiNose Inc	20190618	6.61	6.96	6.61	6.9	159060	6.9	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20190618	7.41	7.46	7.1601	7.35	20215	7.35	down	down	correct
ORGS.US	Orgenesis Inc	20190618	4.4	4.44	4.22	4.24	34240	4.24	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190618	384.77	387.68	382.54	385.33	620410	385.33	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190618	3.51	3.5895	3.46	3.53	42418	3.53	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20190618	22.02	22.2332	21.8443	22.02	16975	20.1058
ORTX.US	Orchard Therapeutics plc	20190618	14.61	14.74	14.17	14.58	37575	14.58	down	down	correct
OSBC.US	Old Second Bancorp Inc	20190618	12.44	12.74	12.32	12.73	53788	12.4955	up	up	correct
OSIS.US	OSI Systems Inc	20190618	113.29	113.875	112.39	112.81	205194	112.81	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190618	3.12	3.17	2.87	3.15	39696	3.15	up	up	correct
OSPN.US	OneSpan Inc	20190618	14.4	14.76	14.39	14.45	307296	14.45	up	up	correct
OSS.US	One Stop Systems Inc	20190618	1.71	1.8	1.7	1.71	13989	1.71
OSTK.US	Overstock.com Inc	20190618	9.5187	10.0264	9.4504	9.6749	1598225	9.6749	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20190618	8.63	8.81	8.63	8.71	607569	8.71	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20190618	14.23	14.7	14.2	14.51	871210	14.2881	up	up	correct
OTEL.US	Otelco Inc	20190618	15.8665	16.0664	15.8	15.8575	2793	15.8575	down	down	correct
OTEX.US	Open Text Corporation	20190618	41.14	41.3	40.87	41.23	879206	39.5166	up	up	correct
OTIC.US	Otonomy Inc	20190618	2.52	2.5772	2.51	2.53	26002	2.53	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20190618	2.17	2.26	2.01	2.07	740286	2.07	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190618	0.2	0.2	0.2	0.2	2003	0.2
OTRK.US	Ontrak Inc	20190618	18.95	19.22	18.32	18.61	118634	18.61	down	down	correct
OTTR.US	Otter Tail Corporation	20190618	51.89	52.065	51.52	51.77	83287	47.8711	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20190618	38.2	38.2	38.1	38.1	470	35.1349	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190618	1.75	1.95	1.75	1.93	452134	1.93	up	up	correct
OVLY.US	Oak Valley Bancorp	20190618	18.91	19.3569	18.75	19	2244	18.2069	up	up	correct
OWSCX.US	OWSCX	20190618	20.59	20.59	20.59	20.59	0	20.0123
OXBR.US	Oxbridge Re Holdings Limited	20190618	1.14	1.19	1.08	1.17	9470	1.17	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20190618	10.49	10.53	10.43	10.47	638179	6.6619	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20190618	25.3401	25.4	25.3	25.35	3427	21.2117	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190618	6.5	6.58	6.5	6.54	178919	4.5586	up	down	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190618	25.45	25.45	25.45	25.45	322	21.6122
OXSQZ.US	Oxford Square Capital Corp.	20190618	25.02	25.28	25.003	25.28	13800	21.5276	up	up	correct
OZK.US	Bank OZK	20190618	29.23	30.14	29.06	29.75	857888	27.0536	up	up	correct
PAA.US	Plains All American Pipeline L.P	20190618	23.65	23.88	23.6	23.68	1925033	19.3126	up	up	correct
PAAS.US	Pan American Silver Corp	20190618	11.96	12.01	11.59	11.8	2309147	11.5221	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20190618	6.24	6.5	6.2	6.4	8909587	6.4	up	up	correct
PACW.US	PacWest Bancorp	20190618	37.75	38.83	37.52	38.56	943879	34.5276	up	up	correct
PAE.US	PAE Incorporated	20190618	10.04	10.1	10.04	10.05	7641	10.05	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20190618	24.07	24.25	23.9	24.04	1606402	19.7487	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20190618	29.02	29.88	28.74	29.57	79121	28.0596	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20190618	3.6	3.6	3.6	3.6	103	3.6
PANL.US	Pangaea Logistics Solutions Ltd	20190618	3.47	3.47	3.29	3.3032	15229	3.1325	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190618	207.39	210.39	204.79	205.35	1370733	205.35	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20190618	17.45	18.84	17.42	18.75	8761	8.7561	up	up	correct
PATK.US	Patrick Industries Inc	20190618	46.1	47.535	45.435	46.9	130419	45.375	up	down	incorrect
PAVM.US	PAVmed Inc	20190618	1.13	1.14	1.12	1.12	89963	1.12	down	up	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190618	0.4	0.4	0.4	0.4	625	0.4
PAYS.US	PaySign Inc	20190618	11.23	11.64	10.12	11.5	1866534	11.5	up	up	correct
PAYX.US	Paychex Inc	20190618	86.98	87.47	86.59	86.86	1936187	80.7747	down	down	correct
PBCT.US	People's United Financial Inc	20190618	16.24	16.56	16.21	16.54	2231310	14.6098	up	up	correct
PBCTP.US	People's United Financial Inc	20190618	26.41	26.59	26.26	26.43	27235	23.2532	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20190618	15.74	15.77	15.7	15.7	744	14.9478	down	down	correct
PBIP.US	Prudential Bancorp Inc	20190618	17.235	17.24	17.235	17.24	1707	16.0215	up	up	correct
PBPB.US	Potbelly Corporation	20190618	5.04	5.16	4.95	4.99	334245	4.99	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190618	3.6289	3.6289	3.25	3.53	25352	3.53	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190618	13.69	14.2	13.6	14.01	1090037	14.01	up	up	correct
PCAR.US	PACCAR Inc	20190618	69.82	71.49	69.64	70.99	1208145	64.7043	up	up	correct
PCB.US	PCB Bancorp	20190618	17.02	17.1	16.84	16.98	4580	15.8157	down	up	incorrect
PCH.US	PotlatchDeltic Corporation	20190618	37.91	39.55	37.91	39.07	559262	33.3496	up	up	correct
PCOM.US	Points International Ltd	20190618	12.2	12.35	11.8	11.88	74511	11.88	down	down	correct
PCRX.US	Pacira BioSciences Inc	20190618	42.89	44.58	42.54	43.77	406196	43.77	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20190618	2.45	2.5	2.45	2.45	200	17.15
PCSB.US	PCSB Financial Corporation	20190618	19.42	19.56	19.38	19.41	13466	18.8853	down	down	correct
PCTI.US	PCTEL Inc	20190618	4.66	4.79	4.59	4.68	50673	4.2942	up	up	correct
PCTY.US	Paylocity Holding Corporation	20190618	98.09	98.9	96.06	96.29	304276	96.29	down	up	incorrect
PCYG.US	Park City Group Inc	20190618	5.37	5.5299	5.37	5.44	74244	5.44	up	up	correct
PCYO.US	Pure Cycle Corporation	20190618	9.98	10.01	9.9012	9.95	8338	9.95	down	down	correct
PDCE.US	PDC Energy Inc	20190618	32.83	34.5	32.83	34.09	1488255	33.4678	up	up	correct
PDCO.US	Patterson Companies Inc	20190618	22.66	23.44	22.5	23.27	661516	20.815	up	up	correct
PDD.US	Pinduoduo Inc	20190618	20.95	21.31	20.8193	20.89	7482878	20.89	down	up	incorrect
PDEX.US	Pro	20190618	11.47	12.43	11.47	11.8	25260	11.8	up	up	correct
PDFS.US	PDF Solutions Inc	20190618	12.67	12.86	12.66	12.75	112715	12.75	up	up	correct
PDLB.US	PDL Community Bancorp	20190618	14.05	14.21	14	14.02	9732	14.02	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20190618	6.06	6.37	5.77	6.07	3417	6.07	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190618	27.57	28.08	27.57	27.97	1168	26.1022	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20190618	31.79	32.33	31.79	32.02	45909	28.3244	up	up	correct
PEGA.US	Pegasystems Inc	20190618	71.28	72.54	71.275	72.52	214967	72.2918	up	up	correct
PENN.US	Penn National Gaming Inc	20190618	19.85	20.34	19.655	19.81	971679	19.81	down	down	correct
PEP.US	PepsiCo Inc	20190618	134.42	134.42	131.8625	132.06	4378222	122.9627	down	down	correct
PERI.US	Perion Network Ltd	20190618	2.89	2.89	2.83	2.845	46451	2.845	down	down	correct
PESI.US	Perma	20190618	3.9	3.94	3.9	3.9	6598	3.9
PETQ.US	PetIQ Inc	20190618	31.15	31.92	30.6	31.91	344844	31.91	up	up	correct
PETS.US	PetMed Express Inc	20190618	17.7	18	17.13	17.19	717061	15.5174	down	down	correct
PETZ.US	TDH Holdings Inc	20190618	0.71	1	0.7	0.9	707582	0.9	up	up	correct
PFBC.US	Preferred Bank	20190618	45.8	47.36	45.8	46.32	44609	43.3404	up	up	correct
PFC.US	Premier Financial Corp	20190618	27.39	27.845	27.2	27.69	37686	25.2284	up	up	correct
PFFLX.US	PFFLX	20190618	10.06	10.06	10.06	10.06	0	8.275
PFG.US	Principal Financial Group Inc	20190618	55.17	56.17	54.87	55.99	716871	50.2686	up	up	correct
PFIE.US	Profire Energy Inc	20190618	1.39	1.45	1.38	1.4	108571	1.4	up	up	correct
PFIN.US	P&F Industries Inc	20190618	8.22	8.22	8.22	8.22	14	8.0414
PFIS.US	Peoples Financial Services Corp	20190618	43.23	43.3374	42.7377	43.3	2520	39.7967	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190618	10.06	10.06	10.06	10.06	0	7.9649
PFLT.US	PennantPark Floating Rate Capital Ltd	20190618	11.6	11.72	11.6	11.69	106472	8.928	up	up	correct
PFMT.US	Performant Financial Corporation	20190618	1.24	1.24	1.15	1.15	23137	1.15	down	down	correct
PFSW.US	PFSweb Inc	20190618	3.81	4.06	3.71	4.02	159449	4.02	up	up	correct
PFX.US	Phenixfin Corporation	20190618	2.52	2.56	2.5	2.52	72130	49.1033
PFXNL.US	PhenixFIN Corporation	20190618	24.79	24.79	24.28	24.4078	2133	21.0975	down	down	correct
PGC.US	Peapack	20190618	27.78	28.25	27.78	28.02	38101	27.4624	up	up	correct
PGEN.US	Precigen Inc	20190618	8.21	8.77	7.86	8.6	6188876	8.6	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190618	13.6	14.08	12.54	13.31	570128	13.31	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190618	3.1927	3.25	2.76	2.99	5518	2.99	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20190618	0.39	0.4064	0.382	0.401	74485	22.055	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190618	0.033	0.0332	0.033	0.033	16100	0.033
PHUN.US	Phunware Inc	20190618	3.92	4.08	3.8	3.81	199690	3.81	down	down	correct
PI.US	Impinj Inc	20190618	25.96	27.71	25.78	26.85	406123	26.85	up	up	correct
PIIVX.US	PIIVX	20190618	29.44	29.44	29.44	29.44	0	28.8665
PINC.US	Premier Inc	20190618	36.8	37.3	36.46	37.03	250536	35.8215	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190618	4.38	4.4	4.3	4.32	317899	4.32	down	down	correct
PIXY.US	ShiftPixy Inc	20190618	0.4298	0.49	0.405	0.4771	4578	19.084	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20190618	24.24	24.45	23.86	24	19445	19.9152	down	up	incorrect
PKOH.US	Park	20190618	32.18	33.245	32.11	32.25	14487	31.1382	up	up	correct
PLAB.US	Photronics Inc	20190618	8.15	8.38	8.12	8.25	575745	8.25	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190618	40.45	40.77	39.215	39.6	2605845	39.1426	down	up	incorrect
PLBC.US	Plumas Bancorp	20190618	24.1592	24.4088	24.1592	24.3792	1107	23.2469	up	up	correct
PLCE.US	The Children's Place Inc	20190618	97.08	98.65	93.49	93.73	768557	92.198	down	down	correct
PLL.US	Piedmont Lithium Inc	20190618	11.53	11.61	11.5	11.5	450	11.5	down	down	correct
PLMR.US	Palomar Holdings Inc	20190618	24.99	25.27	24.76	24.83	24870	24.83	down	down	correct
PLPC.US	Preformed Line Products Company	20190618	51.12	51.86	50.63	50.68	7165	48.9595	down	down	correct
PLSE.US	Pulse Biosciences Inc	20190618	12.1706	12.73	12.03	12.18	36641	12.18	up	up	correct
PLUG.US	Plug Power Inc	20190618	2.43	2.43	2.31	2.31	4443230	2.31	down	down	correct
PLUS.US	ePlus inc	20190618	70.81	71.75	70.585	71.16	37810	35.58	up	up	correct
PLXP.US	PLx Pharma Inc	20190618	5.24	5.24	4.9	4.97	6036	4.97	down	down	correct
PLXS.US	Plexus Corp	20190618	53.57	54.73	53.39	53.91	258846	53.91	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20190618	8.19	8.23	8.125	8.15	162097	8.15	down	up	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190618	0.0363	0.0397	0.035	0.038	798	57.0029	up	up	correct
PMD.US	Psychemedics Corporation	20190618	9.775	10.35	9.775	10.35	11886	9.6753	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20190618	2.27	2.31	2.25	2.25	78011	2.25	down	down	correct
PMFLX.US	PMFLX	20190618	10.43	10.43	10.43	10.43	0	9.617
PMTS.US	CPI Card Group Inc. Common Stock	20190618	2.61	2.75	2.572	2.74	30812	2.74	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20190618	55.09	57.39	54.94	56.62	556708	55.0693	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20190618	6.31	6.36	6.295	6.3	201583	4.7906	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20190618	133.78	137	133.78	137	1414	137	up	up	correct
POAI.US	Predictive Oncology Inc	20190618	0.6999	0.6999	0.55	0.595	8545	5.95	down	down	correct
PODD.US	Insulet Corporation	20190618	117.34	119.87	116.355	118.6	769650	118.6	up	up	correct
POLA.US	Polar Power Inc	20190618	4.22	4.3	4.06	4.21	23703	4.21	down	down	correct
POOL.US	Pool Corporation	20190618	186.86	189.01	185.47	187.27	137158	183.358	up	up	correct
POPM.US	PopMail.com Inc	20190618	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190618	69.46	72.94	69.305	72.58	232970	35.6733	up	up	correct
POWL.US	Powell Industries Inc	20190618	36.85	37.2	36.5001	36.6	32761	33.6247	down	down	correct
POWW.US	AMMO Inc	20190618	1.91	2.14	1.91	2.14	15962	2.14	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20190618	29.89	30.66	29.89	30.59	493570	27.9647	up	up	correct
PPBT.US	Purple Biotech Ltd	20190618	0.085	0.09	0.08	0.0872	70471	0.872	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20190618	25.02	25.92	25.02	25.58	1684551	25.58	up	up	correct
PPIH.US	Perma	20190618	9.08	9.16	9.0315	9.12	4658	9.12	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20190618	4.66	4.9	4.66	4.9	238	3.3795	up	up	correct
PPTA.US	Midas Gold Corp.	20190618	5	5	4.605	4.616	11587	4.616	down	down	correct
PRAA.US	PRA Group Inc	20190618	29.71	30	29.11	29.42	163760	29.42	down	down	correct
PRDEX.US	PREDEX Funds	20190618	26.11	26.11	26.11	26.11	0	23.7244
PRDO.US	Perdoceo Education Corporation	20190618	19.56	19.69	19	19.19	652123	19.19	down	down	correct
PRFT.US	Perficient Inc	20190618	33.46	33.59	33.035	33.55	284941	33.55	up	up	correct
PRGS.US	Progress Software Corporation	20190618	41.54	42.17	41.44	41.62	216475	39.9742	up	up	correct
PRIM.US	Primoris Services Corporation	20190618	19.26	19.79	19.26	19.57	97323	19.021	up	up	correct
PRIVX.US	Sharespost 100 Fund	20190618	29.33	29.33	29.33	29.33	0	28.7543
PRLVX.US	PRLVX	20190618	29.24	29.24	29.24	29.24	0	28.6621
PROF.US	Profound Medical Corp	20190618	0.6287	0.6361	0.595	0.595	1300	5.95	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20190618	20.15	20.59	20.15	20.53	15157	18.849	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20190618	3.07	3.0725	2.94	2.97	9896	2.5085	down	up	incorrect
PRPL.US	Purple Innovation Inc	20190618	6.63	6.98	6.62	6.66	1998	6.66	up	down	incorrect
PRPO.US	Precipio Inc	20190618	3.27	3.29	2.65	3.15	898796	3.15	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20190618	11.82	11.89	11.59	11.65	40058	11.65	down	up	incorrect
PRTA.US	Prothena Corporation plc	20190618	9.83	10.15	9.7	10.01	303219	10.01	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20190618	8.02	8.69	8.02	8.52	38369	8.52	up	down	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20190618	3.64	3.7	3.58	3.64	174778	3.64
PRTS.US	CarParts.com Inc	20190618	1.23	1.25	1.16	1.18	115583	1.18	down	down	correct
PRVB.US	Provention Bio Inc	20190618	11.84	11.98	10.51	10.8	831019	10.8	down	down	correct
PSEC.US	Prospect Capital Corporation	20190618	6.38	6.46	6.361	6.44	1606878	4.8422	up	up	correct
PSHG.US	Performance Shipping Inc	20190618	0.9498	0.9699	0.913	0.94	5269	9.2203	down	down	correct
PSMT.US	PriceSmart Inc	20190618	51.67	52.98	51.155	52.17	79270	50.9112	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190618	18.86	18.86	18.86	18.86	0	16.3459
PSTI.US	Pluristem Therapeutics Inc	20190618	0.61	0.61	0.551	0.569	21276	5.69	down	down	correct
PSTV.US	Plus Therapeutics Inc	20190618	0.26	0.2699	0.245	0.2606	6280	13.0291	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190618	4.34	4.54	4.05	4.39	229475	4.39	up	up	correct
PTC.US	PTC Inc	20190618	85.31	86.89	84.5	86.55	624549	86.55	up	up	correct
PTCT.US	PTC Therapeutics Inc	20190618	40.8	43.1953	40.8	42.74	607542	42.74	up	up	correct
PTDEX.US	PREDEX	20190618	26.14	26.14	26.14	26.14	0	23.8862
PTE.US	PolarityTE Inc	20190618	6.19	6.19	5.77	5.93	274819	5.93	down	down	correct
PTEN.US	Patterson	20190618	11.37	11.85	11.37	11.51	4456586	11.0439	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190618	12.02	12.14	11.775	11.9	74647	11.9	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20190618	26.1	26.3	25.8	25.8	6140	18.5827	down	down	correct
PTNR.US	Partner Communications Company Ltd	20190618	4.29	4.29	4.15	4.21	1707	4.21	down	down	correct
PTRS.US	Partners Bancorp	20190618	7.6	7.6	7.42	7.42	13890	7.1418	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20190618	61.0554	61.9	58.4	58.41	4813	29.205	down	down	correct
PULM.US	Pulmatrix Inc	20190618	0.96	0.99	0.95	0.9802	240715	0.9802	up	up	correct
PUYI.US	Puyi Inc	20190618	8.1	8.5	7.3	7.5	69304	7.5	down	down	correct
PVAC.US	Penn Virginia Corporation	20190618	29.99	31.23	29.99	30.73	111029	30.73	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20190618	26.82	27.19	26.82	27.1	824	13.1478	up	up	correct
PWDEX.US	PREDEX	20190618	26.14	26.14	26.14	26.14	0	23.8862
PWFL.US	PowerFleet Inc	20190618	5.41	5.51	5.4	5.51	29473	5.51	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20190618	39.69	39.9929	39.0397	39.88	2439	23.5486	up	up	correct
PXLW.US	Pixelworks Inc	20190618	2.97	3.09	2.965	2.99	192470	2.99	up	up	correct
PXS.US	Pyxis Tankers Inc	20190618	1.05	1.05	0.9828	1.02	89747	1.02	down	down	correct
PYPL.US	PayPal Holdings Inc	20190618	118.6	118.646	115.84	115.98	6793322	115.98	down	down	correct
PZZA.US	Papa John's International Inc	20190618	50.79	50.96	48.87	49	448896	47.565	down	down	correct
QADA.US	QAD Inc	20190618	41.54	41.725	40.83	40.91	66471	40.3841	down	down	correct
QADB.US	QAD Inc	20190618	31.8	31.8	31.8	31.8	853	31.346
QCOM.US	QUALCOMM Incorporated	20190618	69.69	72.39	69.67	71.96	14507950	67.8251	up	up	correct
QCRH.US	QCR Holdings Inc	20190618	33.82	34.54	33.8	34.46	46698	33.868	up	up	correct
QDEL.US	Quidel Corporation	20190618	57.58	58.16	56.9	57.14	167363	57.14	down	down	correct
QFIN.US	360 DigiTech Inc	20190618	13.72	14.24	13.72	13.98	99363	13.7913	up	up	correct
QIWI.US	QIWI plc	20190618	18.58	19.43	18.55	19.19	233885	15.4236	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190618	0.88	0.88	0.8529	0.88	3771	22
QLYS.US	Qualys Inc	20190618	86.84	87.94	86.5	87.51	165441	87.51	up	up	correct
QMCO.US	Quantum Corporation	20190618	2.7	2.7	2.64	2.65	36491	2.65	down	up	incorrect
QNST.US	QuinStreet Inc	20190618	16.47	16.81	16.35	16.39	310613	16.39	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190618	22.17	22.2744	22.11	22.14	119944	19.4285	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20190618	2.49	2.49	2.11	2.46	17705	2.46	down	down	correct
QRTEA.US	Qurate Retail Inc	20190618	13.05	13.2	12.91	12.93	3101972	7.3757	down	down	correct
QRVO.US	Qorvo Inc	20190618	62.43	65.37	62.05	65.09	1380671	65.09	up	up	correct
QTNT.US	Quotient Limited	20190618	8.72	9.08	8.55	8.97	357495	8.97	up	down	incorrect
QTRX.US	Quanterix Corporation	20190618	34.7	35.7	33.8383	34.49	143559	34.49	down	down	correct
QTT.US	Qutoutiao Inc	20190618	4.4	4.53	4.2	4.22	1717764	42.2	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20190618	5.32	5.32	4.5	5	4165	5	down	down	correct
QUIK.US	QuickLogic Corporation	20190618	0.7998	0.8	0.7102	0.7102	312106	9.9428	down	down	correct
QUMU.US	Qumu Corporation	20190618	3.48	3.48	3.25	3.25	22308	3.25	down	down	correct
QURE.US	uniQure N.V	20190618	79.98	79.98	73.55	78.01	1587430	78.01	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20190618	3.27	3.39	3.27	3.37	30505	3.37	up	up	correct
RAIL.US	FreightCar America Inc	20190618	6.05	6.28	6.05	6.14	80468	6.14	up	down	incorrect
RAND.US	Rand Capital Corporation	20190618	2.65	2.7639	2.59	2.7639	10305	20.426	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20190618	61.91	63.21	60.8	62.3	507845	62.3	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190618	2.95	2.95	2.68	2.81	37280	2.81	down	down	correct
RAVN.US	Raven Industries Inc	20190618	35.51	36.43	35.37	35.4	149254	34.5817	down	down	correct
RBB.US	RBB Bancorp	20190618	19.1	19.6	19.1	19.42	24386	18.3668	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20190618	4.62	4.8	4.57	4.76	157345	4.76	up	up	correct
RBCAA.US	Republic Bancorp Inc	20190618	47.14	47.67	45.61	46.23	61670	42.7884	down	down	correct
RBCN.US	Rubicon Technology Inc	20190618	8.12	8.3972	8.12	8.37	852	8.37	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20190618	10.8	10.856	10.8	10.8276	3167	10.8276	up	up	correct
RBNC.US	Reliant Bancorp Inc	20190618	22.39	22.63	22.26	22.63	12117	21.5148	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20190618	0.0061	0.0065	0.004	0.005	1064	6	down	up	incorrect
RCEL.US	AVITA Medical Inc	20190618	5.151	5.151	5.151	5.151	21994	25.755
RCIAX.US	Resource Credit Income Fund Class A Shar	20190618	11.11	11.11	11.11	11.11	0	9.1217
RCICX.US	Resource Credit Income Fund Class C	20190618	11.22	11.22	11.22	11.22	0	9.4095
RCII.US	Rent	20190618	26.28	26.47	25.57	25.8	666208	23.7192	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190618	11.14	11.14	11.14	11.14	0	9.1075
RCILX.US	RCILX	20190618	11.1	11.1	11.1	11.1	0	9.5821
RCIWX.US	Resource Credit Income Fund Class W Shar	20190618	11.11	11.11	11.11	11.11	0	9.155
RCKT.US	Rocket Pharmaceuticals Inc	20190618	16.58	17.19	16.55	16.92	137544	16.92	up	up	correct
RCKY.US	Rocky Brands Inc	20190618	25.65	26	25.51	25.64	25543	24.4923	down	up	incorrect
RCM.US	R1 RCM Inc	20190618	11.86	12.0601	11.76	11.86	515941	11.86
RCMT.US	RCM Technologies Inc	20190618	3.24	3.2842	3.12	3.27	5664	3.27	up	down	incorrect
RCON.US	Recon Technology Ltd	20190618	0.78	0.7903	0.73	0.7553	43877	3.7765	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190618	0.0499	0.0499	0.0498	0.0498	2600	9.96	down	down	correct
RDCM.US	RADCOM Ltd	20190618	8.26	8.39	8.05	8.2554	2349	8.2554	down	down	correct
RDFN.US	Redfin Corporation	20190618	18.34	18.625	18.2986	18.5	810315	18.5	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20190618	7.31	7.57	7.03	7.04	465677	7.04	down	down	correct
RDI.US	Reading International Inc	20190618	13.4	13.51	13.28	13.35	21447	13.35	down	up	incorrect
RDNT.US	RadNet Inc	20190618	12.85	13.21	12.74	12.93	117156	12.93	up	up	correct
RDUS.US	Radius Health Inc	20190618	23.94	24.35	23.39	23.77	932275	23.77	down	down	correct
RDVT.US	Red Violet Inc	20190618	12.2	12.2	11.6222	12	8850	12	down	down	correct
RDWR.US	Radware Ltd	20190618	24.6	24.9	24.52	24.54	110228	24.54	down	down	correct
REDU.US	RISE Education Cayman Ltd	20190618	9.5	9.56	9.355	9.53	94134	9.53	up	up	correct
REED.US	Reed's Inc	20190618	3.71	3.76	3.63	3.68	51251	3.68	down	down	correct
REFR.US	Research Frontiers Incorporated	20190618	3	3.07	2.86	3.0699	151771	3.0699	up	up	correct
REG.US	Regency Centers Corporation	20190618	69.86	70.26	68.8	69.19	886502	62.1943	down	down	correct
REGI.US	Renewable Energy Group Inc	20190618	14.48	16.1	14.48	15.21	1323815	15.21	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190618	311.1	317.84	305.76	306.63	1000956	306.63	down	down	correct
REKR.US	Rekor Systems Inc	20190618	1.49	1.74	1.3015	1.4	769923	1.4	down	down	correct
RELI.US	Reliance Global Group Inc	20190618	0.1257	0.1369	0.1257	0.1259	915	10.7909	up	up	correct
RELL.US	Richardson Electronics Ltd	20190618	5.14	5.31	5.13	5.18	24475	4.6568	up	up	correct
REPH.US	Recro Pharma Inc	20190618	9.45	9.94	9.37	9.67	287140	8.6726	up	up	correct
REPL.US	Replimune Group Inc	20190618	13	13.44	12.74	12.87	112565	12.87	down	down	correct
RESN.US	Resonant Inc	20190618	2.52	2.55	2.29	2.38	166805	2.38	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20190618	85.75	87.16	83.7	84.46	162548	84.46	down	up	incorrect
RETO.US	ReTo Eco	20190618	1.12	1.1257	0.95	1.0563	9608	1.0563	down	down	correct
RFIL.US	RF Industries Ltd	20190618	7.51	7.59	7.42	7.42	36791	7.3226	down	up	incorrect
RGCO.US	RGC Resources Inc	20190618	27.09	27.09	26.9218	27	1134	25.1592	down	down	correct
RGEN.US	Repligen Corporation	20190618	78.21	79.88	77.87	79.05	518146	79.05	up	up	correct
RGLD.US	Royal Gold Inc	20190618	96.39	96.84	95.29	96.57	306281	94.1013	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20190618	0.9655	1.27	0.9655	1.18	337958	1.18	up	up	correct
RGNX.US	REGENXBIO Inc	20190618	51.75	55.23	51.51	53.03	609301	53.03	up	up	correct
RGP.US	Resources Connection Inc	20190618	16.04	16.23	16.04	16.13	55400	14.5885	up	up	correct
RIBT.US	RiceBran Technologies	20190618	3.0218	3.034	2.9	2.92	15531	2.92	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190618	16.8	17.23	16.75	17.16	92238	16.9228	up	up	correct
RIDE.US	Lordstown Motors Corp	20190618	9.71	9.71	9.71	9.71	549999	9.71
RIGL.US	Rigel Pharmaceuticals Inc	20190618	2.23	2.365	2.22	2.34	1577732	2.34	up	up	correct
RILY.US	B. Riley Financial Inc	20190618	19.96	20.3	19.87	20.09	26762	17.4196	up	up	correct
RIOT.US	Riot Blockchain Inc	20190618	2.81	2.82	2.64	2.69	1010969	2.69	down	down	correct
RIVE.US	Riverview Financial Corporation	20190618	10.75	11.35	10.75	10.76	1785	10.4352	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20190618	3.64	3.88	3.55	3.84	180147	3.84	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20190618	2.85	2.85	2.65	2.7	4461	10.8	down	down	correct
RMBL.US	RumbleON Inc	20190618	4.24	4.5	4.1	4.14	1572	82.8	down	up	incorrect
RMBS.US	Rambus Inc	20190618	11.28	11.78	11.24	11.7	362257	11.7	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190618	8.75	8.75	8.5472	8.65	10445	8.3006	down	down	correct
RMNI.US	Rimini Street Inc	20190618	5.12	5.19	5.1	5.16	64687	5.16	up	down	incorrect
RMR.US	The RMR Group Inc	20190618	48.49	49.81	48.37	48.45	134301	37.4149	down	up	incorrect
RMRM.US	RMR Mortgage Trust	20190618	19.17	19.25	19.11	19.15	29900	16.2706	down	down	correct
RMTI.US	Rockwell Medical Inc	20190618	3.25	3.25	3	3.03	4221205	3.03	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190618	14.9	14.9	14.8	14.875	10370	14.7895	down	down	correct
RNST.US	Renasant Corporation	20190618	35.3	36.38	35.3	36.33	273927	33.9033	up	up	correct
RNWK.US	RealNetworks Inc	20190618	1.87	1.87	1.84	1.85	40509	1.85	down	down	correct
ROAD.US	Construction Partners Inc	20190618	13.22	14.34	13.18	13.87	257482	13.87	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20190618	38.33	39.18	38.33	39.15	81528	39.15	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20190618	17.41	17.54	17.36	17.46	711838	16.3221	up	up	correct
ROKU.US	Roku Inc	20190618	104.75	104.88	101.17	104.39	6591737	104.39	down	up	incorrect
ROLL.US	RBC Bearings Incorporated	20190618	151.14	153.0275	150.525	152.33	87643	152.33	up	up	correct
ROST.US	Ross Stores Inc	20190618	102.33	103.85	102.045	102.61	2489454	100.8384	up	up	correct
RPAY.US	Repay Holdings Corporation	20190618	10.38	10.45	10.36	10.38	1407629	10.38
RPD.US	Rapid7 Inc	20190618	54.5	54.75	52.8	53.01	628538	53.01	down	down	correct
RRBI.US	Red River Bancshares Inc	20190618	48.48	48.48	47.8	47.86	4600	47.35	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20190618	32.48	33.2389	31.71	32	431935	32	down	down	correct
RRR.US	Red Rock Resorts Inc	20190618	23.03	23.66	22.61	22.94	689275	21.2263	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190618	0.0525	0.0525	0.046	0.0525	151220	0.525
RSSS.US	Research Solutions Inc	20190618	2.05	2.3	2.05	2.3	850	2.3	up	up	correct
RTLR.US	Rattler Midstream LP	20190618	19.12	19.155	18.9	19	620300	15.18	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20190618	14.46	14.76	14.13	14.23	127068	14.23	down	down	correct
RUN.US	Sunrun Inc	20190618	18	18.75	17.47	18.27	4233365	18.27	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190618	35.68	36.35	35.53	35.78	124394	23.0338	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20190618	37.85	37.85	37.14	37.14	8454	23.8518	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20190618	22.48	22.75	22.16	22.21	142552	21.7612	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20190618	11.41	11.72	11.32	11.49	622603	11.49	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190618	0.24	0.24	0.24	0.24	200	0.24
RVSB.US	Riverview Bancorp Inc	20190618	8.2	8.36	8.16	8.35	21980	7.7063	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20190618	5.16	5.25	4.66	4.71	1067558	4.71	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190618	61.95	63.02	61.5	62.23	1767995	62.23	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190618	23	23.34	22.5	22.6	144141	22.6	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20190618	26.97	27	26.88	27	9444	23.7176	up	up	correct
SABR.US	Sabre Corporation	20190618	22.62	23.11	22.53	22.79	2968879	21.7711	up	up	correct
SAFM.US	Sanderson Farms Inc	20190618	133.73	136.25	132.17	133.45	431246	130.0053	down	down	correct
SAFT.US	Safety Insurance Group Inc	20190618	95.66	96.79	95.66	96.63	22292	86.65	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190618	181.1	183.87	178.42	182.39	420510	182.39	up	up	correct
SAIA.US	Saia Inc	20190618	61.04	62.33	60.775	61.68	67347	61.68	up	up	correct
SALM.US	Salem Media Group Inc	20190618	2.42	2.42	2.32	2.4	52600	2.2121	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190618	13.72	13.9	13.3837	13.64	5291	12.1204	down	down	correct
SANM.US	Sanmina Corporation	20190618	28.36	29.15	28.36	28.89	238363	28.89	up	up	correct
SANW.US	S&W Seed Company	20190618	2.65	2.71	2.63	2.66	7434	2.66	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20190618	33.44	34.1	33.44	33.83	82100	30.8471	up	up	correct
SATS.US	EchoStar Corporation	20190618	43.21	43.74	43.025	43.14	758792	34.9595	down	down	correct
SAVA.US	Cassava Sciences Inc	20190618	1.18	1.22	1.11	1.14	324894	1.14	down	down	correct
SBAC.US	SBA Communications Corporation	20190618	228.75	230.945	228.51	229.55	782303	225.6946	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20190618	23.85	24.82	23.7912	24.65	245717	24.3624	up	up	correct
SBET.US	Sharplink Gaming Ltd	20190618	1.02	1.4	1.02	1.08	227100	1.08	up	up	correct
SBFG.US	SB Financial Group Inc	20190618	16.79	16.79	16.79	16.79	347	15.8
SBGI.US	Sinclair Broadcast Group Inc	20190618	53.86	55.05	52.99	53.07	1104740	49.365	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20190618	7.9	8.51	7.87	8.37	504691	7.2111	up	up	correct
SBNY.US	Signature Bank	20190618	113.96	116.46	113.63	113.81	628387	109.275	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20190618	19.88	20.03	19.49	19.58	1252705	16.0388	down	down	correct
SBSI.US	Southside Bancshares Inc	20190618	32.66	33.32	32.54	33.01	70220	29.9581	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190618	10.28	10.55	10.15	10.17	51594	10.1349	down	down	correct
SBUX.US	Starbucks Corporation	20190618	83.55	84.11	82.885	82.92	10582590	79.2222	down	down	correct
SCHL.US	Scholastic Corporation	20190618	32.82	33.48	32.75	33.07	66687	31.4172	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20190618	23.38	24.07	23.06	23.84	652635	22.0848	up	down	incorrect
SCKT.US	Socket Mobile Inc	20190618	2.43	2.43	2.29	2.29	1093	2.29	down	up	incorrect
SCOA.US	Scion Tech Growth I	20190618	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190618	8.41	8.66	8.241	8.27	499676	8.27	down	down	correct
SCPH.US	scPharmaceuticals Inc	20190618	3.48	3.48	3.32	3.37	16983	3.37	down	down	correct
SCPL.US	SciPlay Corporation	20190618	13.97	14.35	13.72	14.02	648600	14.02	up	up	correct
SCR.US	Score Media and Gaming Inc	20190618	0.2613	0.2613	0.2613	0.2613	500	0.2613
SCSC.US	ScanSource Inc	20190618	31.43	32.315	31.43	32.17	117749	32.17	up	up	correct
SCVL.US	Shoe Carnival Inc	20190618	27.33	28.53	27.14	28.01	829638	13.6244	up	up	correct
SCWX.US	SecureWorks Corp	20190618	13.75	14.24	13.61	13.96	224238	13.96	up	up	correct
SCYX.US	SCYNEXIS Inc	20190618	1.35	1.38	1.29	1.29	76030	12.9	down	down	correct
SEAC.US	SeaChange International Inc	20190618	1.31	1.4	1.2944	1.35	199219	1.35	up	up	correct
SECO.US	Secoo Holding Limited	20190618	7.22	7.55	7.14	7.48	60037	7.48	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20190618	58.19	60.96	57.7125	58.56	1305249	58.56	up	up	correct
SEED.US	Origin Agritech Limited	20190618	5.53	5.61	5.52	5.5442	1464	5.5442	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20190618	2.13	2.35	2	2.26	620020	2.26	up	down	incorrect
SEIC.US	SEI Investments Company	20190618	53.52	54.7699	53.52	54.34	480849	52.6933	up	up	correct
SELB.US	Selecta Biosciences Inc	20190618	2.21	2.37	2.155	2.18	162488	2.18	down	down	correct
SELF.US	Global Self Storage Inc	20190618	4	4	3.9327	4	27797	3.4702
SENEA.US	Seneca Foods Corporation	20190618	27.22	27.3473	26.82	27.29	16090	27.29	up	up	correct
SESN.US	Sesen Bio Inc	20190618	1.86	1.92	1.81	1.84	3034382	1.84	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20190618	37.79	37.79	37.79	37.79	1916	35.7639
SFBS.US	ServisFirst Bancshares Inc	20190618	32.82	33.52	32.82	33.5	229211	32.0666	up	up	correct
SFET.US	Safe	20190618	1.7183	1.7183	1.65	1.7	22557	34	down	up	incorrect
SFIX.US	Stitch Fix Inc	20190618	30.32	31.04	30.2441	31	2728176	31	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20190618	20.38	20.56	20.09	20.12	1159909	20.12	down	down	correct
SFNC.US	Simmons First National Corporation	20190618	23.11	23.58	22.98	23.38	714774	21.6562	up	up	correct
SFST.US	Southern First Bancshares Inc	20190618	36.13	36.56	36	36.56	16758	36.56	up	up	correct
SGA.US	Saga Communications Inc	20190618	29.85	30.1	29.38	29.38	4390	27.2819	down	down	correct
SGBX.US	SG Blocks Inc	20190618	0.82	0.85	0.702	0.84	2662	16.8	up	up	correct
SGC.US	Superior Group of Companies Inc	20190618	18.39	18.39	17.54	17.55	17412	16.6214	down	down	correct
SGEN.US	Seagen Inc	20190618	72.44	73.56	71.67	73.14	767584	73.14	up	up	correct
SGH.US	SMART Global Holdings Inc	20190618	18.61	19.8	18.59	19.24	343921	19.24	up	up	correct
SGLB.US	Sigma Labs Inc	20190618	1.4288	1.5	1.4	1.45	36671	14.5	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20190618	0.36	0.4	0.3592	0.4	10512	0.4	up	up	correct
SGMA.US	SigmaTron International Inc	20190618	2.5385	2.64	2.37	2.64	5298	2.64	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190618	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190618	9.84	10.2	9.7	9.91	1089936	9.91	up	up	correct
SGMS.US	Scientific Games Corporation	20190618	20.43	21.71	20.2	20.78	1802749	20.78	up	up	correct
SGOC.US	SGOCO Group Ltd	20190618	1.1	1.1033	1.1	1.1033	15283	1.1033	up	up	correct
SGRP.US	SPAR Group Inc	20190618	0.6754	0.6754	0.6434	0.6599	13720	0.6599	down	down	correct
SGRY.US	Surgery Partners Inc	20190618	8.95	9.26	8.86	8.92	376838	8.92	down	down	correct
SHBI.US	Shore Bancshares Inc	20190618	15.6	15.91	15.53	15.81	15615	14.5318	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20190618	37.81	39.57	37.67	39.49	208627	24.4124	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190618	0.6099	0.6099	0.53	0.5514	34546	8.8224	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20190618	0.015	0.015	0.015	0.015	2004	0.015
SHOO.US	Steven Madden Ltd	20190618	32.03	32.66	31.82	32.52	1107975	31.6498	up	up	correct
SHYF.US	The Shyft Group Inc	20190618	9.45	9.75	9.4	9.74	191339	9.6347	up	up	correct
SIBN.US	SI	20190618	17.69	17.91	17.55	17.63	60970	17.63	down	down	correct
SIEB.US	Siebert Financial Corp	20190618	8.73	8.89	8.72	8.72	1814	8.72	down	down	correct
SIEN.US	Sientra Inc	20190618	6.68	6.99	6.51	6.82	850960	6.82	up	up	correct
SIFY.US	Sify Technologies Limited	20190618	1.396	1.425	1.36	1.36	17847	1.36	down	down	correct
SIGA.US	SIGA Technologies Inc	20190618	5.57	5.65	5.26	5.34	110241	5.34	down	down	correct
SIGI.US	Selective Insurance Group Inc	20190618	76.39	76.95	76.01	76.15	134383	73.4358	down	down	correct
SILC.US	Silicom Ltd	20190618	29.75	30.175	29.61	29.75	23305	29.75
SILK.US	Silk Road Medical Inc	20190618	49.91	50	46.57	48.31	351662	48.31	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20190618	40.4	42	40.24	41.87	266011	38.8936	up	up	correct
SINO.US	Sino	20190618	0.705	0.74	0.692	0.7201	4237	3.6005	up	up	correct
SINT.US	Sintx Technologies Inc	20190618	0.11	0.1166	0.1032	0.108	270539	3.24	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20190618	5.78	5.9	5.6	5.61	363091	5.61	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20190618	5.69	5.78	5.67	5.7	25905315	5.5681	up	up	correct
SISI.US	Shineco Inc	20190618	0.621	0.68	0.607	0.6105	196700	0.6105	down	up	incorrect
SIVB.US	SVB Financial Group	20190618	218.39	224.87	217.52	220.8	502367	220.8	up	up	correct
SKYW.US	SkyWest Inc	20190618	59.86	60.85	59.315	60.11	156754	59.4419	up	up	correct
SLAB.US	Silicon Laboratories Inc	20190618	96.5	100.21	95.52	99.86	180012	99.86	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20190618	5.05	5.2	4.99	5.13	122481	5.13	up	up	correct
SLGG.US	Super League Gaming Inc	20190618	7.89	8.4	7.6505	8.14	47856	8.14	up	up	correct
SLGL.US	Sol	20190618	8.54	8.76	8.51	8.62	3285	8.62	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20190618	29.37	29.78	29.18	29.67	353054	28.6499	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190618	0.131	0.1401	0.131	0.135	11500	0.675	up	up	correct
SLM.US	SLM Corporation	20190618	9.37	9.59	9.37	9.53	2211769	9.2353	up	up	correct
SLMBP.US	SLM Corporation	20190618	61.98	61.98	60.11	61.17	11839	53.8706	down	down	correct
SLNG.US	Stabilis Solutions Inc	20190618	0.63	0.68	0.605	0.6616	183094	5.2928	up	up	correct
SLNH.US	Soluna Holdings Inc	20190618	1.07	1.07	1.07	1.07	500	1.07
SLNO.US	Soleno Therapeutics Inc	20190618	2.71	2.84	2.5459	2.84	44833	2.84	up	up	correct
SLP.US	Simulations Plus Inc	20190618	27.1	27.5	26.9	27.45	53793	27.1377	up	up	correct
SLRC.US	SLR Investment Corp	20190618	20.88	20.95	20.81	20.84	128818	16.2169	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190618	0.52	0.54	0.51	0.515	656009	12.875	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190618	0.16	0.1605	0.1501	0.1538	169784	7.69	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190618	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190618	32.82	33.34	32.82	33.2	6199	31.6614	up	up	correct
SMBK.US	SmartFinancial Inc	20190618	21.37	21.42	20.96	21.14	35393	20.6162	down	down	correct
SMCI.US	Super Micro Computer Inc	20190618	18.2	18.95	18.2	18.4	16052	18.4	up	up	correct
SMED.US	Sharps Compliance Corp	20190618	3.42	3.61	3.42	3.52	18615	3.52	up	up	correct
SMID.US	Smith	20190618	8.8	8.8	8.8	8.8	350	8.7128
SMIT.US	Schmitt Industries Inc	20190618	2.2434	2.2434	2.166	2.18	35377	2.18	down	up	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20190618	43	43.25	42.01	42.5	9366	42.5	down	down	correct
SMMF.US	Summit Financial Group Inc	20190618	25.73	26	25.28	25.63	22371	23.6854	down	down	correct
SMMT.US	Summit Therapeutics Inc	20190618	1.4	1.58	1.34	1.43	99410	1.43	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20190618	23.03	23.95	23.02	23.65	494884	23.65	up	up	correct
SMSI.US	Smith Micro Software Inc	20190618	2.91	3.04	2.8889	3.04	103272	3.04	up	up	correct
SMTC.US	Semtech Corporation	20190618	43.57	45.75	43.57	45.4	1031398	45.4	up	up	correct
SMTI.US	Sanara MedTech Inc	20190618	3.7	4.5	3.7	3.9	4288	3.9	up	up	correct
SNAX.US	Stryve Foods Inc	20190618	9.87	9.87	9.87	9.87	5000	9.87
SNBR.US	Sleep Number Corporation	20190618	38.69	38.82	37.91	38.29	488696	38.29	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20190618	6.98	7.45	6.9	7.35	497740	7.35	up	down	incorrect
SND.US	Smart Sand Inc	20190618	2.75	2.93	2.729	2.76	631130	2.76	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190618	8.77	9.275	8.75	9.03	147922	9.03	up	up	correct
SNES.US	SenesTech Inc	20190618	1.43	1.495	1.4	1.42	2963	28.4	down	down	correct
SNEX.US	StoneX Group Inc	20190618	35.22	35.92	34.93	35.85	80844	35.85	up	up	correct
SNFCA.US	Security National Financial Corporation	20190618	4.6458	4.7015	4.6318	4.6829	10557	4.4599	up	down	incorrect
SNGX.US	Soligenix Inc	20190618	0.7	0.72	0.68	0.72	63262	0.72	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20190618	0.7237	0.7598	0.7237	0.7301	605	6.5709	up	up	correct
SNPS.US	Synopsys Inc	20190618	126.11	126.51	125.41	125.86	1253659	125.86	down	down	correct
SNT.US	Senstar Technologies Ltd.	20190618	4.6	4.69	4.38	4.38	13861	2.3986	down	up	incorrect
SNY.US	Sanofi	20190618	43.34	43.45	43.1	43.11	1264899	40.0549	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20190618	7.35	7.42	7.14	7.27	82737	6.5998	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20190618	25.7579	25.84	25.7	25.84	3172	22.8112	up	up	correct
SOHON.US	Sotherly Hotels Inc	20190618	25.95	25.96	25.83	25.88	6087	22.7844	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20190618	25.45	25.5806	25.45	25.5806	3622	22.4242	up	up	correct
SOHU.US	Sohu.com Limited	20190618	14.31	14.94	14	14.45	319044	14.45	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20190618	2.57	2.76	2.57	2.65	232836	2.65	up	down	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190618	0.4125	0.45	0.4	0.4	125136	0.4	down	down	correct
SOLY.US	Soliton Inc	20190618	17.26	18.25	16.85	17.22	954403	17.22	down	down	correct
SONM.US	Sonim Technologies Inc	20190618	16.25	17.15	15.9	16.22	18413	162.2	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190618	1.05	1.05	1	1.04	10091	27.04	down	up	incorrect
SONO.US	Sonos Inc	20190618	11.72	11.78	11.6563	11.77	885165	11.77	up	up	correct
SOTK.US	Sono	20190618	2.48	2.49	2.48	2.49	400	2.49	up	up	correct
SP.US	SP Plus Corporation	20190618	32.52	32.62	32.09	32.15	79333	32.15	down	down	correct
SPCB.US	SuperCom Ltd	20190618	1.09	1.2	1.05	1.05	16582	1.05	down	down	correct
SPFI.US	South Plains Financial Inc	20190618	17.74	17.9	17.58	17.71	31400	17.254	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20190618	2.14	2.17	2.1145	2.1599	3857	2.1599	up	up	correct
SPLK.US	Splunk Inc	20190618	120.27	122.45	119.88	120.08	1228781	120.08	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20190618	14.31	14.31	13.6	13.71	25391	13.71	down	up	incorrect
SPNS.US	Sapiens International Corporation N.V	20190618	16.19	16.48	16.15	16.29	77729	15.8202	up	up	correct
SPOK.US	Spok Holdings Inc	20190618	14.93	15.05	14.7548	15.04	89575	13.3087	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190618	8.25	8.62	8.2	8.48	702198	8.48	up	up	correct
SPRO.US	Spero Therapeutics Inc	20190618	12.26	12.5	12	12.33	81932	12.33	up	up	correct
SPSC.US	SPS Commerce Inc	20190618	107.03	108.33	106.04	106.21	176824	53.105	down	down	correct
SPTN.US	SpartanNash Company	20190618	11.37	11.68	11.37	11.42	147938	10.2068	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190618	3.76	3.86	3.75	3.85	324216	3.85	up	down	incorrect
SPWR.US	SunPower Corporation	20190618	8.7981	11.0076	8.7681	10.1478	16769650	6.6456	up	up	correct
SQBG.US	Sequential Brands Group Inc	20190618	0.586	0.5949	0.52	0.59	3101	23.6	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20190618	23.6	23.6	20.8	23.6	3100	23.6
SRAX.US	SRAX Inc	20190618	4.35	4.51	4.34	4.39	102664	4.39	up	up	correct
SRCE.US	1st Source Corporation	20190618	44.46	45.49	44.46	45.25	55717	42.1981	up	up	correct
SRCL.US	Stericycle Inc	20190618	46.11	46.58	45.45	45.5	709269	45.5	down	up	incorrect
SRDX.US	Surmodics Inc	20190618	41.54	42.7872	41.02	42.17	144161	42.17	up	up	correct
SREV.US	ServiceSource International Inc	20190618	0.99	0.99	0.9799	0.9849	236663	0.9849	down	down	correct
SRGA.US	Surgalign Holdings Inc	20190618	4.31	4.32	4.23	4.27	154333	4.27	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20190618	3.64	3.7399	3.59	3.7	717271	3.7	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20190618	128.97	134	128	132.32	2042241	132.32	up	down	incorrect
SRRA.US	Sierra Oncology Inc	20190618	0.68	0.68	0.6232	0.6484	425288	25.936	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190618	8.13	8.13	8.13	8.13	0	40.0764
SRRK.US	Scholar Rock Holding Corporation	20190618	19.24	20.69	18.69	20.24	46604	20.24	up	up	correct
SRTS.US	Sensus Healthcare Inc	20190618	5.15	5.4	5.15	5.32	15495	5.32	up	up	correct
SSB.US	South State Corporation	20190618	72.25	73.75	72.2	73.3	142092	68.6984	up	up	correct
SSBI.US	Summit State Bank	20190618	11.41	11.4568	11.41	11.4568	364	9.5037	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20190618	2.32	2.5	2.2526	2.5	554437	2.5	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20190618	57.54	58.62	57.54	58.07	1163846	56.8041	up	up	correct
SSNT.US	SilverSun Technologies Inc	20190618	2.3	2.36	2.3	2.3	6852	1.744
SSP.US	The E.W. Scripps Company	20190618	15.1	15.36	14.87	14.87	228477	14.4681	down	down	correct
SSRM.US	SSR Mining Inc	20190618	12.81	12.97	12.66	12.76	1059479	12.6026	down	down	correct
SSSS.US	SuRo Capital Corp	20190618	6.78	6.91	6.73	6.83	116700	3.6431	up	up	correct
SSTI.US	ShotSpotter Inc	20190618	41.17	41.17	39.99	40.9	141741	40.9	down	down	correct
SSYS.US	Stratasys Ltd	20190618	23.45	24.025	23.25	23.53	344904	23.53	up	up	correct
STAA.US	STAAR Surgical Company	20190618	27.48	28.52	27.21	28.41	775037	28.41	up	up	correct
STAB.US	Statera Biopharma Inc	20190618	1.54	1.59	1.47	1.59	1500	1.59	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20190618	1.55	1.55	1.52	1.54	15756	9.073	down	down	correct
STBA.US	S&T Bancorp Inc	20190618	37.32	37.97	37.24	37.79	99880	34.2632	up	up	correct
STCN.US	Steel Connect Inc	20190618	1.82	1.83	1.82	1.83	8605	1.83	up	up	correct
STFC.US	State Auto Financial Corporation	20190618	34.27	34.52	33.9	33.94	27264	32.5217	down	down	correct
STGW.US	MDC Partners Inc	20190618	2.85	2.94	2.75	2.79	277843	2.79	down	down	correct
STIM.US	Neuronetics Inc	20190618	11.75	12	11.33	11.5	79979	11.5	down	down	correct
STKL.US	SunOpta Inc	20190618	3.65	3.6918	3.52	3.59	332609	3.59	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20190618	3.18	3.21	3.1443	3.2	39839	3.2	up	up	correct
STLD.US	Steel Dynamics Inc	20190618	26.87	28.91	26.73	28.6	5634463	26.5441	up	up	correct
STND.US	Standard AVB Financial Corp	20190618	27.28	27.8638	27.28	27.78	1163	26.0597	up	up	correct
STNE.US	StoneCo Ltd	20190618	29.63	30.76	29.42	29.95	2629706	29.95	up	up	correct
STRA.US	Strategic Education Inc	20190618	181.24	182.2	175.5818	176.64	245661	167.9141	down	down	correct
STRL.US	Sterling Construction Company Inc	20190618	13.33	13.6464	13.33	13.49	146886	13.49	up	up	correct
STRM.US	Streamline Health Solutions Inc	20190618	1.96	1.96	1.6501	1.7	25390	1.7	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20190618	10.99	12	10.9	11.89	53232	11.89	up	up	correct
STRR.US	Star Equity Holdings Inc	20190618	7.145	7.4	7	7.09	11024	7.09	down	down	correct
STRS.US	Stratus Properties Inc	20190618	26.96	27.5	26.96	27.38	4670	27.38	up	up	correct
STRT.US	Strattec Security Corporation	20190618	26.01	27	25.15	25.15	2422	24.6441	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20190618	44.09	45.83	44	45.53	3833872	40.9178	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20190618	22.19	22.55	22.19	22.54	9257	21.9136	up	up	correct
SUMO.US	Sumo Logic Inc	20190618	140	143	139.7468	141.5	24874	141.5	up	up	correct
SUMR.US	Summer Infant Inc	20190618	0.4822	0.519	0.4822	0.4832	5540	4.3488	up	up	correct
SUNS.US	SLR Senior Investment Corp	20190618	16.24	16.29	16.2	16.29	36429	13.1012	up	up	correct
SUNW.US	Sunworks Inc	20190618	0.7185	0.725	0.702	0.7032	76698	4.9224	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190618	30.16	31.4899	29.9	31.31	625304	31.31	up	up	correct
SURF.US	Surface Oncology Inc	20190618	3.28	3.36	3.2	3.29	75274	3.29	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20190618	0.48	0.48	0.4695	0.4795	58707	23.975	down	down	correct
SVBI.US	Severn Bancorp Inc	20190618	8.68	8.68	8.56	8.64	11341	8.2504	down	down	correct
SVC.US	Service Properties Trust	20190618	25.16	25.47	25.08	25.31	841108	23.535	up	up	correct
SVRA.US	Savara Inc	20190618	2.4	2.5	2.33	2.38	1719059	2.38	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20190618	9.44	9.98	9.44	9.98	18922	9.98	up	up	correct
SWAV.US	ShockWave Medical Inc	20190618	57.89	58.55	56.7701	58.14	382387	58.14	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190618	6.9485	7.0561	6.887	6.9485	897950	6.8149
SWET.US	Athlon Acquisition Corp	20190618	0.0005	0.0006	0.0005	0.0006	534074	0.0006	up	up	correct
SWIR.US	Sierra Wireless Inc	20190618	11.65	12.17	11.63	11.88	162183	11.88	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190618	73.18	76.42	72.79	75.72	2804177	72.9311	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190618	13.4	13.96	12.72	13.64	2900	13.64	up	up	correct
SY.US	So	20190618	12.91	14.12	12.91	13.91	357955	13.91	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20190618	34.57	35.39	34.57	35.06	27683	32.8935	up	up	correct
SYBX.US	Synlogic Inc	20190618	9.51	9.9664	8.78	9.42	194598	9.42	down	down	correct
SYNA.US	Synaptics Incorporated	20190618	28.85	29.68	28.59	28.71	901920	28.71	down	down	correct
SYNC.US	Synacor Inc	20190618	1.65	1.65	1.6	1.64	29076	1.64	down	down	correct
SYNH.US	Syneos Health Inc	20190618	48.39	49.38	47.66	48.41	395553	48.41	up	up	correct
SYNL.US	Synalloy Corporation	20190618	17.2	17.44	16.78	16.85	12976	16.85	down	down	correct
SYPR.US	Sypris Solutions Inc	20190618	0.817	0.8299	0.81	0.82	5637	0.82	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20190618	6.4	6.9	6.36	6.88	60386	6.88	up	up	correct
TA.US	TravelCenters of America Inc	20190618	3.85	3.88	3.75	3.76	15116	18.8	down	down	correct
TACO.US	Del Taco Restaurants Inc	20190618	11.37	11.49	11.37	11.44	82989	11.2423	up	down	incorrect
TACT.US	TransAct Technologies Incorporated	20190618	10.652	11	10.6	10.89	61728	10.7232	up	up	correct
TAIT.US	Taitron Components Incorporated	20190618	3	3.2	2.9401	3.03	43991	2.7044	up	up	correct
TANH.US	Tantech Holdings Ltd	20190618	1.5	1.55	1.49	1.5	175964	1.5
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190618	26.24	26.24	25.8	25.95	5370	21.1396	down	up	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20190618	25.178	25.27	25.1	25.12	22675	20.5781	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190618	25.4072	25.48	25.33	25.4	12032	20.7401	down	down	correct
TAOP.US	Taoping Inc	20190618	0.7566	0.78	0.7501	0.751	2098	4.5061	down	down	correct
TARA.US	Protara Therapeutics Inc	20190618	0.4259	0.46	0.42	0.4511	21542	18.0432	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190618	8.52	8.525	8.35	8.47	196726	7.6861	down	up	incorrect
TATT.US	TAT Technologies Ltd	20190618	5.8011	5.8011	5.8011	5.8011	91	5.8011
TAYD.US	Taylor Devices Inc	20190618	10.6391	10.955	10.6391	10.746	900	10.746	up	up	correct
TBBK.US	The Bancorp Inc	20190618	8.89	9.17	8.89	9.13	384213	9.13	up	up	correct
TBK.US	Triumph Bancorp Inc	20190618	29.82	30.73	29.82	30.14	155584	30.14	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20190618	0.41	0.44	0.388	0.39	85899	3.9	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190618	0.031	0.031	0.031	0.031	15000	0.031
TBNK.US	Territorial Bancorp Inc	20190618	27.85	28.13	27.76	28.08	5304	24.9975	up	up	correct
TBPH.US	Theravance Biopharma Inc	20190618	16.74	17.08	16.16	16.61	196167	16.61	down	up	incorrect
TC.US	TuanChe ADR	20190618	2.51	2.58	2.0752	2.52	222602	10.08	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20190618	58.62	61.25	58.62	60.7	538450	60.7	up	up	correct
TCBK.US	TriCo Bancshares	20190618	37.94	38.86	37.86	38.65	98381	36.2758	up	up	correct
TCCO.US	Technical Communications Corporation	20190618	3.84	3.93	3.58	3.6	6173	3.6	down	down	correct
TCDA.US	Tricida Inc	20190618	37.05	37.95	36.5408	37.36	126822	37.36	up	up	correct
TCFC.US	The Community Financial Corporation	20190618	31.39	32.1459	31.35	31.52	5199	30.2247	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20190618	53.8	55.9	53.8	55.4	142910	55.4	up	up	correct
TCOM.US	Trip.com Group Limited	20190618	34.19	36.07	34.18	35.99	6818748	35.99	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20190618	0.653	0.667	0.62	0.64	6734	6.4	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20190618	14.35	14.47	14.32	14.36	176878	11.0391	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190618	14.74	16.4	14.3012	16.24	15655	16.24	up	down	incorrect
TCX.US	Tucows Inc	20190618	62.2	63.25	60.95	61.33	70351	61.33	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20190618	0.18	0.18	0.1601	0.18	2100	0.18
TDW.US	WT	20190618	1.06	1.06	1.06	1.06	763	0.1172
TEAM.US	Atlassian Corporation Plc	20190618	132.89	133	129.39	129.55	843696	129.55	down	down	correct
TECH.US	Bio	20190618	208.85	209.99	206.85	207.49	160255	205.17	down	down	correct
TECTP.US	Tectonic Financial Inc	20190618	10.9	10.99	10.9	10.99	2700	8.7018	up	up	correct
TEDU.US	Tarena International Inc	20190618	2.72	3	2.63	2.67	26590	13.35	down	down	correct
TELL.US	Tellurian Inc	20190618	7.92	8.13	7.83	7.98	1111116	7.98	up	up	correct
TENB.US	Tenable Holdings Inc	20190618	26.78	27.28	26.58	26.79	632819	26.79	up	up	correct
TENX.US	Tenax Therapeutics Inc	20190618	1.33	1.379	1.29	1.3	86920	1.3	down	down	correct
TER.US	Teradyne Inc	20190618	44.1	45.8725	44.1	45.82	1725419	45.308	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190618	18.06	18.59	17.92	18.45	61081	17.8414	up	up	correct
TFSL.US	TFS Financial Corporation	20190618	17.73	17.889	17.64	17.79	107178	15.3287	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190618	1.43	1.46	1.41	1.45	59341	1.3217	up	up	correct
TGLS.US	Tecnoglass Inc	20190618	6.41	6.54	6.1732	6.39	52040	6.0021	down	down	correct
TGTX.US	TG Therapeutics Inc	20190618	7.46	7.87	7.45	7.77	1213546	7.77	up	up	correct
TH.US	Target Hospitality Corp	20190618	9.96	10.03	9.48	9.59	975043	9.59	down	up	incorrect
THFF.US	First Financial Corporation	20190618	38.06	39.08	38.06	39.05	17645	37.1069	up	down	incorrect
THMA.US	Thimble Point Acquisition Corp	20190618	0.42	0.42	0.42	0.42	15324	0.42
THMO.US	ThermoGenesis Holdings Inc	20190618	3.82	4.11	2.83	3.1	3547061	3.1	down	down	correct
THRM.US	Gentherm Incorporated	20190618	38.96	39.8	38.84	39.48	141962	39.48	up	down	incorrect
THTX.US	Theratechnologies Inc	20190618	5.1	5.18	5.005	5.18	49235	5.18	up	up	correct
TIGO.US	Millicom International Cellular S.A	20190618	53.84	53.95	53.34	53.46	13855	51.9649	down	down	correct
TIGR.US	UP Fintech Holding Limited	20190618	5.7	5.95	5.21	5.29	4271100	5.29	down	down	correct
TILE.US	Interface Inc	20190618	15.27	15.64	15.27	15.5	255184	15.1114	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190618	29.83	29.83	29.83	29.83	0	26.4749
TIPPX.US	Total Income + Real Estate Fund CL C	20190618	28.85	28.85	28.85	28.85	0	25.1971
TIPRX.US	Totl In Rl Est A	20190618	29.98	29.98	29.98	29.98	0	26.6192
TIPT.US	Tiptree Inc	20190618	6.47	6.54	6.47	6.52	30288	6.1697	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190618	30.44	30.44	30.44	30.44	0	27.0532
TITN.US	Titan Machinery Inc	20190618	17.27	17.64	17.06	17.51	173313	17.51	up	down	incorrect
TLGT.US	Teligent Inc	20190618	0.45	0.4949	0.43	0.4868	47300	4.868	up	up	correct
TLRY.US	Tilray Inc	20190618	40.87	41.88	40.55	41.05	1227226	41.05	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20190618	8.45	8.8575	8.2	8.8575	1156	1.7715	up	up	correct
TMDI.US	Titan Medical Inc	20190618	2.38	2.45	2.37	2.37	155026	2.37	down	up	incorrect
TMDX.US	TransMedics Group Inc	20190618	26.71	28.14	25.655	28	164647	28	up	down	incorrect
TMUS.US	T	20190618	75.94	77.125	75.55	76.44	4995899	76.44	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190618	64.13	66.53	63.35	64.66	1394419	64.66	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190618	2030	2040	2030	2030	13640	2030
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190618	1.59	1.79	1.58	1.79	22639	17.9	up	up	correct
TOPS.US	Top Ships Inc	20190618	0.4763	0.4849	0.458	0.46	377631	230	down	down	correct
TOUR.US	Tuniu Corporation	20190618	2.69	2.83	2.5075	2.8	60039	2.8	up	up	correct
TOWN.US	TowneBank	20190618	26.94	27.71	26.94	27.66	177680	25.6063	up	up	correct
TPIC.US	TPI Composites Inc	20190618	23.94	24.8	23.67	24.36	559656	24.36	up	up	correct
TPST.US	Tempest Therapeutics Inc	20190618	12.51	12.95	12.3	12.35	3071	185.25	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20190618	44.21	45.48	43.02	43.63	160758	43.63	down	down	correct
TREE.US	LendingTree Inc	20190618	399.17	418.145	399.17	413.18	250223	413.18	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190618	48.81	49.34	47.46	49.14	403807	49.14	up	up	correct
TRIB.US	Trinity Biotech plc	20190618	1.7	1.78	1.57	1.57	66548	1.57	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20190618	0.3638	0.3757	0.3575	0.3668	97118	0.3668	up	down	incorrect
TRIP.US	TripAdvisor Inc	20190618	45.97	46.86	45.9	46.31	1007492	41.1824	up	up	correct
TRMB.US	Trimble Inc	20190618	43.01	44.09	42.6075	43.93	697269	43.93	up	up	correct
TRMD.US	TORM plc	20190618	8.55	9	8.55	9	731	7.8985	up	down	incorrect
TRMK.US	Trustmark Corporation	20190618	31.9	32.57	31.9	32.46	204298	30.0109	up	up	correct
TRNS.US	Transcat Inc	20190618	25.4	27	25.4	26.43	76937	26.43	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190618	0.002	0.003	0.002	0.0023	29125	0.46	up	up	correct
TROO.US	TROOPS Inc	20190618	1.1	1.1	1.1	1.1	15300	1.1
TROW.US	T. Rowe Price Group Inc	20190618	105.54	108	105.405	107.4	1045867	100.5875	up	up	correct
TRS.US	TriMas Corporation	20190618	29.63	30.19	29.63	29.75	118347	29.7146	up	up	correct
TRST.US	TrustCo Bank Corp NY	20190618	7.46	7.63	7.46	7.55	277642	34.1804	up	down	incorrect
TRUE.US	TrueCar Inc	20190618	5.39	5.485	5.38	5.42	869355	5.42	up	up	correct
TRUP.US	Trupanion Inc	20190618	34.69	35.49	33.78	33.98	196759	33.98	down	up	incorrect
TRVG.US	trivago N.V	20190618	3.88	3.91	3.73	3.76	134467	3.76	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20190618	7.89	8.43	7.7013	8.43	43667	8.43	up	down	incorrect
TRVN.US	Trevena Inc	20190618	1.12	1.15	1.1	1.11	531887	1.11	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190618	34.84	35.2	34.72	34.94	34700	25.3928	up	up	correct
TSBK.US	Timberland Bancorp Inc	20190618	28.54	28.59	27.52	27.68	6482	25.2785	down	down	correct
TSC.US	TriState Capital Holdings Inc	20190618	21	21.53	20.77	21.48	79820	21.48	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20190618	27	27	26.5	26.75	5912	22.6497	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20190618	25.79	27.78	25.79	25.82	27100	22.0884	up	up	correct
TSCO.US	Tractor Supply Company	20190618	104.78	105.72	103.94	105.07	918988	101.9318	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20190618	15.32	15.87	15.22	15.32	670842	15.32
TSIFX.US	TSIFX	20190618	10.02	10.02	10.02	10.02	0	9.0107
TSLA.US	Tesla Inc	20190618	228.72	234.74	222.56	224.74	63578949	44.948	down	up	incorrect
TSRI.US	TSR Inc	20190618	4.72	4.76	4.72	4.76	203	4.76	up	up	correct
TTCF.US	Tattooed Chef Inc	20190618	10.01	10.01	10.01	10.01	1499	10.01
TTD.US	The Trade Desk Inc	20190618	252.57	255.5	244.5	245.18	1062164	24.518	down	down	correct
TTEC.US	TTEC Holdings Inc	20190618	45.45	46.28	44.4	45.28	120028	42.6733	down	down	correct
TTEK.US	Tetra Tech Inc	20190618	72.13	74.55	72	73.41	476714	72.2294	up	up	correct
TTGT.US	TechTarget Inc	20190618	20.16	21	19.98	20.59	254802	20.59	up	up	correct
TTMI.US	TTM Technologies Inc	20190618	9.46	9.625	9.195	9.42	2136568	9.42	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190618	1.47	1.57	1.4603	1.56	3487	46.8	up	up	correct
TTOO.US	T2 Biosystems Inc	20190618	1.85	1.9	1.7908	1.89	339669	1.89	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190618	4	4.05	3.89	3.94	464439	3.5707	down	down	correct
TTWO.US	Take	20190618	111.5	113.34	110.31	111.02	1257709	111.02	down	down	correct
TURN.US	180 Degree Capital Corp	20190618	1.974	1.9899	1.9459	1.9802	38987	5.9406	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20190618	6.23	6.4196	6.03	6.22	269872	6.22	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20190618	19.98	20.65	19.7	20.37	568837	20.37	up	up	correct
TVTY.US	Tivity Health Inc	20190618	18.18	18.41	18.07	18.18	612107	18.18
TW.US	Tradeweb Markets Inc	20190618	42	42.99	41.21	42.23	422600	41.6813	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20190618	14.6	14.9	14.37	14.46	58422	14.46	down	down	correct
TWNK.US	Hostess Brands Inc	20190618	13.65	13.725	13.47	13.52	823341	13.52	down	down	correct
TWNKW.US	Hostess Brands Inc	20190618	1.6669	1.6938	1.65	1.65	16546	1.65	down	up	incorrect
TWOU.US	2U Inc	20190618	36.27	38.1605	36.165	37.97	864455	37.97	up	up	correct
TWST.US	Twist Bioscience Corporation	20190618	25.75	27.7925	25.3001	27.46	332906	27.46	up	up	correct
TXMD.US	TherapeuticsMD Inc	20190618	2.69	2.73	2.54	2.59	3594956	2.59	down	down	correct
TXN.US	Texas Instruments Incorporated	20190618	108.3	111.57	107.58	111.04	5207947	103.9787	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190618	53.73	54.54	53.26	53.34	606391	51.6926	down	up	incorrect
TYHT.US	Shineco Inc	20190618	0.621	0.68	0.607	0.6105	196700	5.4945	down	down	correct
TYME.US	Tyme Technologies Inc	20190618	1.1	1.12	1.03	1.09	1014326	1.09	down	down	correct
TZOO.US	Travelzoo	20190618	17.25	17.77	17.1596	17.41	56108	17.41	up	up	correct
UAL.US	United Airlines Holdings Inc	20190618	87.42	88.66	87.105	87.4	1694109	87.4	down	down	correct
UBCP.US	United Bancorp Inc	20190618	11.51	11.51	11.3	11.3	4701	10.2197	down	down	correct
UBFO.US	United Security Bancshares	20190618	10.67	10.93	10.59	10.93	41891	9.5144	up	up	correct
UBOH.US	United Bancshares Inc	20190618	22.97	22.97	22.97	22.97	336	21.5585
UBSI.US	United Bankshares Inc	20190618	36.08	37.12	35.96	37.08	279999	33.2674	up	up	correct
UBX.US	Unity Biotechnology Inc	20190618	8	8.95	7.3	8.51	1565649	8.51	up	down	incorrect
UCBI.US	United Community Banks Inc	20190618	27	27.85	27	27.69	340349	25.7547	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20190618	13.08	13.63	12.9821	13.56	235198	13.56	up	up	correct
UEIC.US	Universal Electronics Inc	20190618	41.84	42.65	41.43	42.55	59866	42.55	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190618	3.5	3.57	3.44	3.45	239433	3.45	down	down	correct
UFCS.US	United Fire Group Inc	20190618	47.48	47.78	47.02	47.26	57489	43.7741	down	down	correct
UFPI.US	UFP Industries Inc	20190618	37.11	37.71	36.59	36.8	195988	35.9891	down	down	correct
UFPT.US	UFP Technologies Inc	20190618	39.77	40.59	39.31	39.45	42945	39.45	down	down	correct
UG.US	United	20190618	18.78	19.09	18.5665	19.09	1783	17.241	up	down	incorrect
UHAL.US	AMERCO	20190618	384.23	393.71	384	385.13	72859	380.9566	up	up	correct
UIHC.US	United Insurance Holdings Corp	20190618	14.33	14.62	14.27	14.27	52235	13.0241	down	down	correct
ULBI.US	Ultralife Corporation	20190618	7.9651	7.9651	7.68	7.68	42732	7.68	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20190618	20.59	21.02	20.3047	20.81	65054	19.8712	up	up	correct
ULTA.US	Ulta Beauty Inc	20190618	352.58	354.09	345.9	347.21	617834	347.21	down	down	correct
UMBF.US	UMB Financial Corporation	20190618	62.56	63.8248	62.38	63.45	180670	60.6689	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20190618	16.27	16.76	16.23	16.54	1339582	14.4541	up	up	correct
UNB.US	Union Bankshares Inc	20190618	34	35	33.45	33.75	2926	30.1073	down	down	correct
UNIQX.US	UNIQX	20190618	26.08	26.08	26.08	26.08	0	23.2195
UNIT.US	Uniti Group Inc	20190618	10.96	11.37	10.96	11.08	1949076	9.4098	up	up	correct
UNTY.US	Unity Bancorp Inc	20190618	21.17	21.17	20.61	20.75	4791	19.8632	down	down	correct
UONE.US	Urban One Inc	20190618	2.06	2.06	2.06	2.06	329	2.06
UONEK.US	Urban One Inc	20190618	2	2.05	1.95	2	1189407	2
UPLD.US	Upland Software Inc	20190618	50.16	51.2076	50	50.5	465268	50.5	up	up	correct
UPWK.US	Upwork Inc	20190618	15.52	15.689	15.01	15.15	780197	15.15	down	down	correct
URBN.US	Urban Outfitters Inc	20190618	24.05	24.715	23.65	23.76	2711293	23.76	down	down	correct
URGN.US	UroGen Pharma Ltd	20190618	35.55	36.415	35.16	35.45	153420	35.45	down	down	correct
USAK.US	USA Truck Inc	20190618	10.82	11.21	10.56	10.64	95026	10.64	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190618	14.01	14.34	13.83	14.26	34128	14.26	up	up	correct
USAU.US	U.S. Gold Corp	20190618	1.14	1.17	1.1251	1.14	23772	11.4
USEG.US	U.S. Energy Corp	20190618	0.31	0.35	0.2975	0.3025	61477	3.025	down	down	correct
USIO.US	Usio Inc	20190618	3.23	3.49	3.2	3.36	71982	3.36	up	up	correct
USLM.US	United States Lime & Minerals Inc	20190618	83.86	83.86	82.87	82.87	1319	77.4245	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20190618	25.96	25.96	25.96	25.96	0	23.4745
USQSX.US	USQ Core Real Estate Fund	20190618	25.96	25.96	25.96	25.96	0	23.4752
USWS.US	U.S. Well Services Inc	20190618	5.84	6.065	5.84	5.9	4965	20.65	up	up	correct
UTHR.US	United Therapeutics Corporation	20190618	79.09	81.1	78.4	78.6	676165	78.6	down	down	correct
UTMD.US	Utah Medical Products Inc	20190618	81.19	86	81.19	85.3	32429	81.455	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20190618	3.12	3.1256	3.06	3.06	26557	3.06	down	down	correct
UVSP.US	Univest Financial Corporation	20190618	25.11	25.66	25.11	25.61	91299	23.6957	up	down	incorrect
UXIN.US	Uxin Limited	20190618	2.05	2.09	1.97	2.08	1505790	2.08	up	up	correct
VALU.US	Value Line Inc	20190618	25	25	24.23	25	3138	23.238
VBFC.US	Village Bank and Trust Financial Corp	20190618	32.7	32.7	32.7	32.7	277	32.6183
VBIV.US	VBI Vaccines Inc	20190618	0.663	0.75	0.609	0.6702	15565202	0.6702	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20190618	1.21	1.23	1.16	1.2	21670	1.2	down	down	correct
VBTX.US	Veritex Holdings Inc	20190618	26	26.62	26	26.2	306901	24.5088	up	up	correct
VC.US	Visteon Corporation	20190618	53.47	54.9196	52.955	53.33	648313	53.33	down	up	incorrect
VCEL.US	Vericel Corporation	20190618	16.61	17.08	16.58	16.81	571473	16.81	up	up	correct
VCMIX.US	Versus Capital Multi	20190618	28.32	28.32	28.32	28.32	0	25.5867
VCNX.US	Vaccinex Inc	20190618	5.31	5.64	5.1668	5.1668	3569	5.1668	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190618	25.34	25.34	25.34	25.34	0	23.4552
VCTR.US	Victory Capital Holdings Inc	20190618	17.25	17.42	16.8001	17.15	106601	16.5748	down	down	correct
VCYT.US	Veracyte Inc	20190618	28.97	29.32	28.165	28.51	480719	28.51	down	down	correct
VECO.US	Veeco Instruments Inc	20190618	11.01	11.47	11.01	11.26	310775	11.26	up	down	incorrect
VEON.US	VEON Ltd	20190618	2.6	2.68	2.535	2.67	8936230	2.3747	up	up	correct
VERB.US	Verb Technology Company Inc	20190618	1.93	2.25	1.8278	2.2	162070	2.2	up	up	correct
VERBW.US	Verb Technology Company Inc	20190618	0.66	0.73	0.6569	0.7172	28269	0.7172	up	up	correct
VERI.US	Veritone Inc	20190618	8.37	8.45	7.9	8.23	535333	8.23	down	down	correct
VERO.US	Venus Concept Inc	20190618	0.4725	0.4976	0.4703	0.487	105463	7.305	up	up	correct
VERU.US	Veru Inc	20190618	2.05	2.05	2	2.02	84499	2.02	down	up	incorrect
VFF.US	Village Farms International Inc	20190618	12.26	12.61	12.15	12.28	503630	12.28	up	up	correct
VFLEX.US	VFLEX	20190618	25.5	25.5	25.5	25.5	0	22.3248
VG.US	Vonage Holdings Corp	20190618	11.78	11.85	11.62	11.65	3183051	11.65	down	down	correct
VIA.US	Via Renewables Inc	20190618	11.33	11.4625	11.1	11.15	114776	9.3277	down	down	correct
VIAC.US	ViacomCBS Inc	20190618	49.39	49.91	49.055	49.21	2369423	45.7752	down	down	correct
VIACA.US	ViacomCBS Inc	20190618	49.38	49.62	49.1	49.27	4861	46.1753	down	down	correct
VIASP.US	Via Renewables Inc	20190618	24.95	25.034	24.743	24.94	19200	19.7902	down	down	correct
VIAV.US	Viavi Solutions Inc	20190618	13.08	13.68	13.02	13.54	4723487	13.54	up	up	correct
VICR.US	Vicor Corporation	20190618	31.15	31.84	30.735	30.9	166186	30.9	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20190618	8.35	8.52	8.3	8.47	148027	8.47	up	up	correct
VIRC.US	Virco Mfg. Corporation	20190618	4.22	4.3018	4.22	4.3	2302	4.3	up	up	correct
VIRT.US	Virtu Financial Inc	20190618	21.6	21.97	21.525	21.56	770585	19.3866	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190618	7.7	7.7	6.4	7	384600	7	down	down	correct
VISL.US	Vislink Technologies Inc	20190618	1.91	1.94	1.62	1.79	92826	10.74	down	down	correct
VIVE.US	Viveve Medical Inc	20190618	510	510	460	500	1703	500	down	down	correct
VIVO.US	Meridian Bioscience Inc	20190618	11.73	11.925	11.7	11.79	230301	11.79	up	up	correct
VJET.US	voxeljet AG	20190618	1.94	1.96	1.89	1.89	5589	9.45	down	down	correct
VKTX.US	Viking Therapeutics Inc	20190618	8.07	8.35	8.05	8.35	943027	8.35	up	up	correct
VLDR.US	Velodyne Lidar Inc	20190618	9.97	9.97	9.97	9.97	162	9.97
VLGEA.US	Village Super Market Inc	20190618	25.7	25.99	25.16	25.28	32508	22.8253	down	down	correct
VLY.US	Valley National Bancorp	20190618	10.17	10.43	10.1	10.4	1750118	9.3371	up	up	correct
VLYPO.US	Valley National Bancorp	20190618	25.75	25.83	25.62	25.72	14182	22.4168	down	down	correct
VLYPP.US	Valley National Bancorp	20190618	27.71	27.75	27.53	27.66	7800	24.0129	down	down	correct
VMD.US	Viemed Healthcare Inc	20190618	7.5795	7.5795	7.5795	7.5795	160	7.5795
VNDA.US	Vanda Pharmaceuticals Inc	20190618	14.97	15.35	14.46	14.66	529282	14.66	down	down	correct
VNET.US	21Vianet Group Inc	20190618	7.23	7.64	7.18	7.54	343888	7.54	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20190618	28.29	28.77	28.275	28.62	236075	24.9445	up	down	incorrect
VOD.US	Vodafone Group Plc	20190618	16.06	16.24	16.06	16.15	3290139	13.9429	up	down	incorrect
VOXX.US	VOXX International Corporation	20190618	3.94	4.06	3.8814	3.99	45322	3.99	up	up	correct
VRA.US	Vera Bradley Inc	20190618	12.34	12.45	12.19	12.35	266793	12.35	up	down	incorrect
VRAY.US	ViewRay Inc	20190618	9.24	9.25	8.94	9.13	1012196	9.13	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190618	9.31	9.52	8.99	9.07	31402	9.07	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190618	2.37	2.51	2.37	2.43	8723	36.45	up	up	correct
VREX.US	Varex Imaging Corporation	20190618	28.43	29.09	28.1	28.95	186800	28.95	up	up	correct
VRME.US	VerifyMe Inc	20190618	0.1625	0.167	0.16	0.1642	102	8.21	up	up	correct
VRNA.US	Verona Pharma plc	20190618	5.75	5.75	5.65	5.65	1521	5.65	down	down	correct
VRNS.US	Varonis Systems Inc	20190618	62.23	62.84	60.63	60.73	406227	20.2433	down	down	correct
VRNT.US	Verint Systems Inc	20190618	54.9063	55.9461	54.4764	54.5564	524715	27.7924	down	down	correct
VRRM.US	Verra Mobility Corporation	20190618	12.75	12.81	12.62	12.67	855709	12.67	down	down	correct
VRSK.US	Verisk Analytics Inc	20190618	146.1	146.47	144.4	144.51	937104	142.2611	down	down	correct
VRSN.US	VeriSign Inc	20190618	206.37	207.1	204.71	205.93	617110	205.93	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20190618	103.92	107.2007	103.92	106.2	64311	101.0558	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190618	175.97	178.9	174.8	177.94	1521367	177.94	up	up	correct
VS.US	Versus Systems Inc	20190618	0.1576	0.1759	0.1576	0.1759	969	2.8144	up	up	correct
VSAT.US	Viasat Inc	20190618	88.09	89.85	87.44	88.53	402932	88.53	up	up	correct
VSEC.US	VSE Corporation	20190618	25.39	29.9	25.36	29.7	70999	28.919	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20190618	6.57	6.57	6.57	6.57	0	5.9122
VSLCX.US	Invesco Senior Loan Fund Class C	20190618	6.59	6.59	6.59	6.59	0	6.0429
VSLYX.US	If Inv Snr Fnd Y	20190618	6.57	6.57	6.57	6.57	0	5.8755
VSTM.US	Verastem Inc	20190618	1.75	1.83	1.6	1.82	2994956	1.82	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190618	0.82	0.82	0.75	0.7869	315586	0.7869	down	down	correct
VTNR.US	Vertex Energy Inc	20190618	1.36	1.4	1.3107	1.3926	27562	1.3926	up	up	correct
VTRS.US	Viatris Inc	20190618	17.5	17.96	17.27	17.75	5347662	17.3457	up	up	correct
VTSI.US	VirTra Inc	20190618	2.7075	2.7075	2.5639	2.6	10703	2.6	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20190618	1.43	1.44	1.4	1.41	185228	1.41	down	up	incorrect
VUZI.US	Vuzix Corporation	20190618	3.71	3.9	3.6315	3.71	594227	3.71
VVPR.US	VivoPower International PLC	20190618	1.0348	1.22	1.0348	1.16	48225	1.16	up	up	correct
VWTR.US	Vidler Water Resources Inc	20190618	10.96	10.98	10.77	10.8	109170	10.8	down	down	correct
VXRT.US	Vaxart Inc	20190618	0.68	0.7	0.68	0.69	80616	0.69	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190618	27.76	28.62	26.14	27.88	840991	27.88	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20190618	27.8	27.8	25.4	25.76	10175	25.76	down	down	correct
VYNT.US	Vyant Bio Inc	20190618	5.1	5.1	4.8	5.1	21170	5.1
WABC.US	Westamerica Bancorporation	20190618	60.32	62.13	59.96	62.13	89688	58.0138	up	up	correct
WAFD.US	Washington Federal Inc	20190618	32.76	33.58	32.6	33.23	249476	30.8035	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20190618	2.58	3.6019	2.3919	3	46754	3	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20190618	50.09	51.41	50.09	51.1	20635	45.4618	up	down	incorrect
WATT.US	Energous Corporation	20190618	4.22	4.4899	4.2	4.34	400737	4.34	up	down	incorrect
WB.US	Weibo Corporation	20190618	42.23	44.08	42.15	43.24	2798660	43.24	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20190618	53.28	53.93	52.67	52.8	5977915	47.9035	down	down	correct
WDAY.US	Workday Inc	20190618	212	215.48	211.31	213.24	1611383	213.24	up	up	correct
WDC.US	Western Digital Corporation	20190618	36.89	38.875	36.7463	38.11	7059870	36.573	up	up	correct
WDFC.US	WD	20190618	161.74	164.17	161.12	162.59	108798	157.4074	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190618	12.94	12.94	12.94	12.94	0	12.4999
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190618	13.38	13.38	13.38	13.38	0	12.8827
WEN.US	The Wendy's Company	20190618	19.33	19.705	19.29	19.42	2074028	18.5906	up	down	incorrect
WERN.US	Werner Enterprises Inc	20190618	30.16	30.57	29.91	30.26	435012	29.5304	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190618	13.29	13.29	13.29	13.29	0	12.83
WETF.US	WisdomTree Investments Inc	20190618	6.1	6.36	6.09	6.27	930659	5.8937	up	up	correct
WEYS.US	Weyco Group Inc	20190618	26.715	26.715	25.7	26	10023	23.4404	down	down	correct
WFCF.US	Where Food Comes From Inc	20190618	1.685	1.7	1.67	1.67	4150	6.6134	down	down	correct
WHF.US	WhiteHorse Finance Inc	20190618	14.1	14.2	14.01	14.12	184330	10.1271	up	up	correct
WHFBZ.US	WHFBZ	20190618	25.6989	25.6989	25.6989	25.6989	189	21.9627
WHLM.US	Wilhelmina International Inc	20190618	5.61	5.65	5.61	5.64	3775	5.64	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190618	1.8415	1.8415	1.7093	1.82	6968	1.82	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190618	15.21	15.3105	15.21	15.2501	7643	15.2501	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190618	14.8	14.98	14.542	14.88	9412	14.88	up	up	correct
WILC.US	G. Willi	20190618	10.19	10.19	9.63	9.7148	3599	9.1616	down	down	correct
WINA.US	Winmark Corporation	20190618	177.74	181.29	177.71	181.29	5925	170.388	up	up	correct
WING.US	Wingstop Inc	20190618	93.36	93.47	89.405	90.45	392934	86.1234	down	down	correct
WIRE.US	Encore Wire Corporation	20190618	53.45	54.89	53.03	54.47	49538	54.2789	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190618	1.1922	1.3	1.19	1.23	41120	24.6	up	up	correct
WIX.US	Wix.com Ltd	20190618	147.32	147.72	144.32	144.63	356629	144.63	down	down	correct
WKHS.US	Workhorse Group Inc	20190618	2.42	2.46	2.29	2.35	1399624	2.35	down	up	incorrect
WKSP.US	Worksport Ltd. Common Stock	20190618	0.088	0.088	0.068	0.073	24400	0.073	down	down	correct
WLDN.US	Willdan Group Inc	20190618	32.79	33.55	32.75	33.2	51243	33.2	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190618	54.72	54.9849	54.15	54.9	6062	54.9	up	down	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20190618	189.07	190.665	187.33	188.11	454047	181.8997	down	down	correct
WNEB.US	Western New England Bancorp Inc	20190618	9.71	9.71	8.95	9.22	12650	8.6146	down	up	incorrect
WORX.US	SCWorx Corp	20190618	5.49	5.55	5.07	5.15	12410	5.15	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20190618	2.73	2.825	2.7	2.71	244417	2.71	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20190618	6.53	6.55	6.43	6.49	60434	6.49	down	down	correct
WRLD.US	World Acceptance Corporation	20190618	153.52	154.56	151.695	152.81	90032	152.81	down	down	correct
WSBC.US	WesBanco Inc	20190618	35.69	36.28	35.5	35.88	513472	32.2165	up	up	correct
WSBF.US	Waterstone Financial Inc	20190618	16.75	16.93	16.75	16.87	39941	14.4264	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190618	14.66	14.75	14.59	14.69	400789	14.69	up	up	correct
WSFS.US	WSFS Financial Corporation	20190618	41.27	42.11	40.401	41.53	256643	40.2392	up	up	correct
WSTG.US	Wayside Technology Group Inc	20190618	11.7908	11.7908	11.3	11.5	2140	10.5532	down	down	correct
WTBA.US	West Bancorporation Inc	20190618	21.31	21.55	21.26	21.4	18187	19.3956	up	up	correct
WTER.US	The Alkaline Water Company Inc	20190618	1.69	1.73	1.65	1.7	109588	1.7	up	up	correct
WTFC.US	Wintrust Financial Corporation	20190618	71.96	73.66	71.56	72.13	253695	68.7958	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20190618	28.7965	28.98	28.51	28.98	8936	24.8954	up	up	correct
WTRH.US	Waitr Holdings Inc	20190618	6.4	6.55	6.16	6.24	800294	6.24	down	down	correct
WTW.US	Weight Watchers International Inc	20190618	21.02	21.46	20.88	20.88	10491	20.88	down	down	correct
WVE.US	Wave Life Sciences Ltd	20190618	27.5	28.11	26.8	27.92	429668	27.92	up	up	correct
WVFC.US	WVS Financial Corp	20190618	17.2344	17.4371	17.2344	17.4371	1104	16.3238	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20190618	6.91	6.9313	6.85	6.895	2721	6.895	down	down	correct
WW.US	WW International Inc	20190618	21.1	21.48	20.81	20.92	1339195	20.92	down	down	correct
WWD.US	Woodward Inc	20190618	112.02	113.295	111.61	112.11	653675	110.5445	up	up	correct
WYNN.US	Wynn Resorts Limited	20190618	117.64	122.745	117.15	122	2536224	118.8326	up	up	correct
XAIR.US	Beyond Air Inc	20190618	5.325	5.878	5.3015	5.65	77047	5.65	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20190618	0.6005	0.6005	0.5652	0.59	8378	7.08	down	down	correct
XBIT.US	XBiotech Inc	20190618	7.5	7.67	7.4	7.66	159337	7.66	up	up	correct
XCAPX.US	ACAP Strategic Fund	20190618	18.21	18.21	18.21	18.21	0	17.4898
XCBFX.US	Capstone Church Bond Fund	20190618	12.48	12.48	12.48	12.48	0	12.47
XCLIX.US	XCLIX	20190618	10.43	10.43	10.43	10.43	0	9.733
XCUR.US	Exicure Inc	20190618	2.78	2.82	2.76	2.8	4034	2.8	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190618	13.62	13.62	13.62	13.62	0	13.62
XEL.US	Xcel Energy Inc	20190618	60.29	60.4	59.615	60.08	4299666	56.2132	down	up	incorrect
XELA.US	Exela Technologies Inc	20190618	2.05	2.18	2	2.09	137400	6.27	up	down	incorrect
XELB.US	Xcel Brands Inc	20190618	1.3	1.3	1.29	1.29	3521	1.29	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20190618	9.4	9.4	9.01	9.15	48460	9.15	down	down	correct
XENT.US	Intersect ENT Inc	20190618	24.58	24.88	23.89	23.97	168173	23.97	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20190618	10.49	10.72	10.25	10.55	117382	10.55	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20190618	15.06	15.31	14.454	14.7	15137	14.7	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190618	955.9	955.9	955.9	955.9	0	689.8742
XILSX.US	Pioneer ILS Interval Fund	20190618	8.66	8.66	8.66	8.66	0	7.7148
XLNX.US	Xilinx Inc	20190618	105.89	112.17	104.95	111.78	5151133	109.085	up	down	incorrect
XLRN.US	Acceleron Pharma Inc	20190618	39.14	41.22	39.1245	40.62	724902	40.62	up	up	correct
XNCR.US	Xencor Inc	20190618	32.76	34.65	32.76	34.54	264894	34.54	up	up	correct
XNET.US	Xunlei Limited	20190618	2.6	2.705	2.5	2.63	924552	2.63	up	up	correct
XOMA.US	XOMA Corporation	20190618	17.42	18	16.965	17.53	72110	17.53	up	up	correct
XONE.US	The ExOne Company	20190618	7.19	7.49	7.19	7.36	81439	7.36	up	down	incorrect
XPER.US	Xperi Holding Corporation	20190618	19.65	20.25	19.59	19.89	529031	18.7541	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190618	6.57	6.57	6.57	6.57	0	5.9034
XRAY.US	DENTSPLY SIRONA Inc	20190618	56.86	57.15	56.6	56.84	781830	55.7233	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190618	34.53	35.08	34.41	34.89	2244077	31.2879	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190618	12.06	12.06	12.06	12.06	0	10.8188
XSICX.US	Voya Senior Income Fund Class	20190618	12.03	12.03	12.03	12.03	0	10.9225
XSIIX.US	ING Senior Incm Fd	20190618	12.02	12.02	12.02	12.02	0	10.7119
XSIWX.US	ING Senior Incm Fd	20190618	12.07	12.07	12.07	12.07	0	10.762
XSLCX.US	Invesco Senior Loan Fund Class	20190618	6.57	6.57	6.57	6.57	0	6.57
XSPA.US	XpresSpa Group Inc	20190618	1.7	2.1	1.66	1.8586	27043	5.5758	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20190618	2.13	2.16	2.01	2.03	1270979	2.03	down	down	correct
YELL.US	Yellow Corporation	20190618	4.13	4.27	4.1	4.17	528900	4.17	up	down	incorrect
YI.US	111 Inc	20190618	6.65	6.81	6.5	6.62	19837	6.62	down	down	correct
YJ.US	Yunji Inc	20190618	10.94	11	10.76	10.89	21354	10.89	down	down	correct
YMAB.US	Y	20190618	21.32	22.55	20.88	22.49	139807	22.49	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20190618	1.07	1.09	1.02	1.05	37183	21	down	down	correct
YNDX.US	Yandex N.V	20190618	38.59	38.99	38.57	38.77	1213146	38.77	up	up	correct
YORW.US	The York Water Company	20190618	34.77	34.8	34.27	34.79	14728	33.3832	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190618	0.84	0.848	0.8	0.821	1155	32.84	down	down	correct
YTRA.US	Yatra Online Inc	20190618	4.04	4.055	3.89	3.97	121510	3.97	down	up	incorrect
YVR.US	Liquid Media Group Ltd	20190618	1.8405	1.94	1.72	1.76	17047	1.76	down	down	correct
YY.US	JOYY Inc	20190618	75.73	78.7589	75.55	77.18	754697	74.1334	up	down	incorrect
Z.US	Zillow Group Inc	20190618	46.52	47.04	46.03	46.46	2771404	46.46	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20190618	195.79	202.215	195.2163	201.81	645787	201.81	up	up	correct
ZD.US	Ziff Davis Inc.	20190618	86.42	87.78	86.42	86.92	272327	86.92	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190618	0.5249	0.5249	0.4757	0.51	39809	0.51	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20190618	12.52	12.74	12.35	12.56	51470	12.3971	up	down	incorrect
ZG.US	Zillow Group Inc	20190618	45.98	46.35	45.23	45.75	833456	45.75	down	up	incorrect
ZGNX.US	Zogenix Inc	20190618	40.62	41	39.65	39.79	267377	39.79	down	down	correct
ZION.US	Zions Bancorporation National Association	20190618	44	45.23	43.69	45.04	2115048	41.6895	up	up	correct
ZIONL.US	ZIONL	20190618	28.42	28.5	28.38	28.4	3800	24.3183	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20190618	27.48	27.66	27.36	27.66	32100	23.9422	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20190618	22.88	23.28	22.88	23.17	2119	20.8622	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190618	5.89	6.12	5.67	6.05	5032050	6.05	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190618	0.0991	0.105	0.0981	0.105	7117	0.105	up	up	correct
ZIXI.US	Zix Corporation	20190618	9.66	9.84	9.61	9.7	694185	9.7	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190618	1.34	1.5	1.34	1.4899	307510	1.4899	up	up	correct
ZLAB.US	Zai Lab Limited	20190618	31.9	32.45	31.6	32.37	169303	32.37	up	up	correct
ZM.US	Zoom Video Communications Inc	20190618	100.39	102	97.51	99.64	2272387	99.64	down	down	correct
ZNGA.US	Zynga Inc	20190618	6.08	6.12	6.01	6.04	17914765	6.04	down	down	correct
ZS.US	Zscaler Inc	20190618	77.92	78.93	76.61	78	2320346	78	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190618	3.02	3.07	2.94	2.94	293989	2.94	down	down	correct
ZUMZ.US	Zumiez Inc	20190618	23.85	24.5	23.72	23.93	330873	23.93	up	up	correct
ZVO.US	Zovio Inc	20190618	3.54	3.65	3.49	3.52	51301	3.52	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190618	10.02	10.03	9.99	10.02	1131360	10.02
ZWZZT.US	NASDAQ TEST STOCK	20190618	15.1	15.1	15.1	15.1	105	15.1
ZYNE.US	Zynerba Pharmaceuticals Inc	20190618	13.45	13.94	13.3	13.79	1393745	13.79	up	up	correct
ZYXI.US	Zynex Inc	20190618	9.67	9.85	9.23	9.82	409121	9.82	up	up	correct