CollectAI

close-nasdaq_stocks

2019/07/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190710	2.45	2.6448	2.45	2.57	93641	2.57	up	up	correct
AADI.US	Aadi Bioscience Inc	20190710	12.3015	12.672	11.925	12.015	10369	12.015	down	down	correct
AAIDX.US	AAIDX	20190710	25.97	25.97	25.97	25.97	0	22.569
AAL.US	American Airlines Group Inc	20190710	32.93	33.685	32.59	32.94	8869704	32.5979	up	up	correct
AAME.US	Atlantic American Corporation	20190710	2.335	2.41	2.26	2.29	2449	2.2781	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20190710	10.84	11.095	10.18	10.31	1013355	10.31	down	down	correct
AAON.US	AAON Inc	20190710	50.3	51.33	50.18	51.03	127132	50.2763	up	up	correct
AAPL.US	Apple Inc	20190710	201.85	203.73	201.56	203.23	17897138	49.7251	up	up	correct
AATC.US	Image Sensing Systems Inc	20190710	5	5.25	5	5.25	1600	4.9954	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20190710	41.85	42.6238	41	41.34	137448	41.34	down	down	correct
ABCB.US	Ameris Bancorp	20190710	38.89	38.985	38.47	38.66	514950	37.1319	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20190710	4.35	4.4	4.16	4.29	532090	4.29	down	down	correct
ABIO.US	ARCA biopharma Inc	20190710	6.9021	7.1	6.8231	6.9	13735	6.9	down	down	correct
ABMD.US	Abiomed Inc	20190710	257.67	262.15	255.56	255.81	390318	255.81	down	down	correct
ABST.US	Absolute Software Corporation	20190710	6.09	6.09	6.09	6.09	0	5.6939
ABTX.US	Allegiance Bancshares Inc	20190710	33.49	33.53	33.095	33.1	53421	32.2699	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20190710	2.25	2.34	2.23	2.3	324338	2.3	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20190710	10	11.5	10	11.5	300	11.5	up	down	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20190710	27.39	27.75	26.57	27.3	1118499	27.3	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20190710	7.39	7.41	7.3	7.39	518330	88.68
ACBI.US	Atlantic Capital Bancshares Inc	20190710	17.48	17.5	17.21	17.27	72043	17.27	down	down	correct
ACER.US	Acer Therapeutics Inc	20190710	3.62	3.69	3.35	3.44	282883	3.44	down	down	correct
ACET.US	Adicet Bio Inc	20190710	9.86	9.99	9.5515	9.75	19557	68.25	down	down	correct
ACGL.US	Arch Capital Group Ltd	20190710	38.45	38.85	38.33	38.47	1149247	38.47	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20190710	25.03	25.09	25	25	34765	21.914	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20190710	33.75	33.93	33.24	33.67	501055	33.67	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20190710	1.8	1.85	1.7	1.73	157856	34.6	down	down	correct
ACIU.US	AC Immune SA	20190710	5.48	5.56	5.4	5.46	54575	5.46	down	down	correct
ACIW.US	ACI Worldwide Inc	20190710	33.75	34.19	33.62	34.17	787620	34.17	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190710	15	15.28	14.79	14.99	143162	14.99	down	down	correct
ACMR.US	ACM Research Inc	20190710	16.95	17.26	16.64	16.82	60529	16.82	down	up	incorrect
ACNB.US	ACNB Corporation	20190710	38.36	38.4	37.49	38.15	7136	34.9101	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20190710	6.92	7.15	6.7	7.1	232868	42.6	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20190710	2.33	2.36	2.21	2.33	563489	2.33
ACRX.US	AcelRx Pharmaceuticals Inc	20190710	2.86	3.02	2.65	2.87	2421039	2.87	up	down	incorrect
ACST.US	Acasti Pharma Inc	20190710	1.49	1.501	1.342	1.39	193235	11.12	down	down	correct
ACTG.US	Acacia Research Corporation	20190710	2.8	2.86	2.78	2.78	39641	2.78	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20190710	3.64	3.69	3.4201	3.53	172043	3.53	down	down	correct
ADBE.US	Adobe Inc	20190710	305.1	309.32	305.1	306.98	1954088	306.98	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190710	12.73	12.81	12.52	12.61	76805	11.8191	down	down	correct
ADI.US	Analog Devices Inc	20190710	114.68	115.725	112.94	114.01	1762180	108.8097	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20190710	1.91	2.02	1.86	1.86	23309	1.86	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20190710	4.04	4.07	3.86	4.02	690976	4.02	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190710	1.46	1.48	1.41	1.44	410131	1.44	down	up	incorrect
ADMS.US	Adamas Pharmaceuticals Inc	20190710	5.96	6.23	5.9329	6.1	299598	6.1	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20190710	9.95	9.95	9.95	9.95	300	9.95
ADP.US	Automatic Data Processing Inc	20190710	164.28	164.7	162.66	164.54	1729982	156.0121	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20190710	37.25	38.95	36.87	37.7	619100	37.7	up	up	correct
ADSK.US	Autodesk Inc	20190710	172.51	175.28	172	172.74	1419233	172.74	up	up	correct
ADTN.US	ADTRAN Inc	20190710	15.59	15.88	15.59	15.63	175356	14.5889	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190710	78.37	79.17	77.45	77.55	83778	77.55	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20190710	14.96	16.2	14.96	15.65	1997908	15.65	up	down	incorrect
ADXS.US	Advaxis Inc	20190710	1.62	1.73	1.6	1.71	291612	1.71	up	up	correct
AEGN.US	Aegion Corporation	20190710	18.35	18.5	18.0517	18.07	61796	18.07	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190710	0.8852	0.8982	0.88	0.88	12368	2.64	down	up	incorrect
AEHR.US	Aehr Test Systems	20190710	1.5	1.59	1.5	1.57	21286	1.57	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190710	52.35	53.71	52.35	53.14	214139	52.9128	up	up	correct
AEMD.US	Aethlon Medical Inc	20190710	0.351	0.36	0.32	0.3486	11320	5.229	down	down	correct
AEP.US	American Electric Power Company Inc	20190710	90.53	91.34	90.22	90.81	1342011	83.6105	up	down	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190710	54.74	55.49	54.74	55.39	33000	47.5758	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20190710	26	26.165	24.78	25.87	731466	25.87	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20190710	10.36	10.36	10.25	10.29	11287	10.29	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20190710	1.65	1.71	1.61	1.71	31984	1.71	up	up	correct
AEYE.US	AudioEye Inc	20190710	7.51	7.67	7.33	7.37	3254	7.37	down	up	incorrect
AEZS.US	Aeterna Zentaris Inc	20190710	2.73	2.825	2.73	2.74	47681	2.74	up	down	incorrect
AFBI.US	Affinity Bancshares Inc	20190710	10.983	10.994	10.9609	10.9831	16270	10.9831	up	up	correct
AFIN.US	American Finance Trust Inc	20190710	11.5	11.67	11.39	11.56	658512	9.3885	up	up	correct
AFINP.US	American Finance Trust Inc	20190710	25.23	25.32	25.2	25.3	119400	21.1996	up	up	correct
AFMD.US	Affimed N.V	20190710	2.82	2.87	2.76	2.84	1029050	2.84	up	down	incorrect
AGBAU.US	AGBA Acquisition Limited	20190710	10.05	10.05	10.05	10.05	5000	10.05
AGEN.US	Agenus Inc	20190710	2.75	2.81	2.69	2.73	858415	2.73	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20190710	1.75	1.8295	1.68	1.72	95588	1.72	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20190710	44.55	46.65	43.96	46.23	843869	46.23	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20190710	6.6	6.62	6.45	6.53	57655	6.53	down	down	correct
AGMH.US	AGM Group Holdings Inc	20190710	16.86	17.6	16.86	17.6	1896	17.6	up	up	correct
AGNC.US	AGNC Investment Corp	20190710	17.1	17.16	17.06	17.13	3322068	13.4183	up	up	correct
AGNCM.US	AGNC Investment Corp	20190710	25.324	25.4	25.29	25.385	39348	21.6107	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20190710	26.089	26.089	25.9743	26	14559	22.1481	down	down	correct
AGRX.US	Agile Therapeutics Inc	20190710	1.52	1.54	1.42	1.48	147457	1.48	down	up	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20190710	3.74	3.9809	3.72	3.74	75510	3.74
AGYS.US	Agilysys Inc	20190710	22.67	23.06	22.6	22.9	134265	22.9	up	up	correct
AHCO.US	AdaptHealth Corp	20190710	10.23	10.3	10.23	10.28	165300	10.28	up	down	incorrect
AHPI.US	Allied Healthcare Products Inc	20190710	1.78	1.78	1.78	1.78	176	1.78
AIHS.US	Senmiao Technology Limited	20190710	2.0658	2.0658	1.84	1.92	32015	1.92	down	down	correct
AIKI.US	AIkido Pharma Inc	20190710	2.5234	2.5234	2.4202	2.4202	7002	2.1744	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20190710	34.79	34.8	33.84	33.91	303292	32.9101	down	down	correct
AINV.US	Apollo Investment Corporation	20190710	16.4	16.48	16.3601	16.46	307469	12.0296	up	up	correct
AIRG.US	Airgain Inc	20190710	14.35	14.66	14.2327	14.64	42778	14.64	up	up	correct
AIRT.US	Air T Inc	20190710	18.4	19.15	18.09	18.14	2461	18.14	down	down	correct
AIRTP.US	Air T Inc	20190710	24.4	24.4	24.4	24.4	0	19.9632
AKAM.US	Akamai Technologies Inc	20190710	81.73	82.38	81.5	81.73	521935	81.73
AKBA.US	Akebia Therapeutics Inc	20190710	4.39	4.49	4.2	4.28	749878	4.28	down	down	correct
AKRO.US	Akero Therapeutics Inc	20190710	17.49	17.49	16.1487	16.89	80373	16.89	down	down	correct
AKTS.US	Akoustis Technologies Inc	20190710	6.01	6.6	5.9001	6.28	1374407	6.28	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190710	2	2.07	1.954	2	223935	2
ALAC.US	Alberton Acquisition Corporation	20190710	10.11	10.11	10.11	10.11	100000	10.11
ALACW.US	Alberton Acquisition Corporation	20190710	0.14	0.14	0.14	0.14	200	0.14
ALBO.US	Albireo Pharma Inc	20190710	31.96	31.99	30.49	30.81	139914	30.81	down	down	correct
ALCO.US	Alico Inc	20190710	31	31	30.6651	30.8	4716	29.173	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20190710	6.01	6.08	5.89	5.99	90730	5.99	down	up	incorrect
ALEC.US	Alector Inc	20190710	18.81	19.36	18.78	19	123013	19	up	up	correct
ALGN.US	Align Technology Inc	20190710	278.2	287.95	278.2	286.65	1010819	286.65	up	up	correct
ALGT.US	Allegiant Travel Company	20190710	145.52	145.9	143.44	145.6	93691	143.5582	up	up	correct
ALIM.US	Alimera Sciences Inc	20190710	0.8907	0.9	0.875	0.875	325543	13.125	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20190710	1.69	1.75	1.66	1.75	26059	1.75	up	up	correct
ALKS.US	Alkermes plc	20190710	22.95	23.17	22.45	23.06	1420956	23.06	up	up	correct
ALLK.US	Allakos Inc	20190710	38.91	39.3056	37.019	37.23	243618	37.23	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20190710	26.88	27.3	26.52	26.94	239549	26.94	up	up	correct
ALLT.US	Allot Ltd	20190710	7.92	7.94	7.813	7.9	56679	7.9	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20190710	5.07	5.189	4.85	5.16	169881	5.16	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20190710	73.47	74.39	72.51	74.11	733915	74.11	up	up	correct
ALOT.US	AstroNova Inc	20190710	26	26.08	25.59	25.79	28849	25.3149	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20190710	4.3	4.3	4.2127	4.24	4053	4.24	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190710	0.0305	0.0369	0.0265	0.034	10894390	0.034	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20190710	51.06	51.95	50.89	50.98	298483	50.98	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20190710	0.688	0.7	0.611	0.65	236582	0.65	down	down	correct
ALRS.US	Alerus Financial Corporation	20190710	18.85	18.85	18.8	18.8	812	17.6616	down	down	correct
ALT.US	Altimmune Inc	20190710	2.54	2.57	2.4	2.45	592996	2.45	down	down	correct
ALTM.US	Altus Midstream Company	20190710	3.63	3.78	3.63	3.74	65615	68.1105	up	up	correct
ALTO.US	Alto Ingredients Inc	20190710	0.76	0.76	0.7126	0.7126	346167	0.7126	down	down	correct
ALTR.US	Altair Engineering Inc	20190710	42.45	42.92	41.9	42	876300	42	down	down	correct
ALYA.US	Alithya Group Inc	20190710	2.75	2.85	2.75	2.84	20887	2.84	up	up	correct
AMAL.US	Amalgamated Financial Corp	20190710	17.79	17.825	17.37	17.62	18553	16.7189	down	down	correct
AMAT.US	Applied Materials Inc	20190710	44.5	45.43	44.445	44.72	7184698	43.4661	up	down	incorrect
AMBA.US	Ambarella Inc	20190710	45.24	46.167	44.82	45.19	340429	45.19	down	down	correct
AMCX.US	AMC Networks Inc	20190710	56.01	56.61	55.605	55.96	317759	55.96	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20190710	33.56	34.03	33.36	33.79	60388439	33.79	up	up	correct
AMED.US	Amedisys Inc	20190710	121.14	122.21	120.15	120.79	214579	120.79	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20190710	15.01	15.3	14.6	14.83	67802	14.83	down	down	correct
AMGN.US	Amgen Inc	20190710	182.17	183.29	181.03	182.27	1775662	169.707	up	up	correct
AMKR.US	Amkor Technology Inc	20190710	7.48	7.6	7.4	7.44	507836	7.3677	down	up	incorrect
AMNB.US	American National Bankshares Inc	20190710	37.88	38.37	37.515	37.77	11605	34.6126	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20190710	37.01	37.28	36.96	37.01	27665	24.4818
AMPG.US	AmpliTech Group Inc	20190710	0.0702	0.0702	0.0701	0.0701	58715	1.402	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20190710	20.34	20.48	20.15	20.42	119772	20.42	up	up	correct
AMRK.US	A	20190710	12.49	12.5	12.11	12.4	4600	11.2666	down	down	correct
AMRN.US	Amarin Corporation plc	20190710	22.22	22.3	21.36	21.98	9930794	21.98	down	down	correct
AMRS.US	Amyris Inc	20190710	3.33	3.45	3.21	3.21	424728	3.21	down	down	correct
AMSC.US	American Superconductor Corporation	20190710	9.31	9.5771	9.14	9.46	170785	9.46	up	up	correct
AMSF.US	AMERISAFE Inc	20190710	63.96	65.04	63.96	64.58	70091	51.834	up	up	correct
AMSWA.US	American Software Inc	20190710	12.87	13.1	12.87	13.07	82853	12.2901	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190710	18.01	18.16	17.64	17.66	59092	17.6298	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20190710	15	16	14.51	16	11298	16	up	up	correct
AMTX.US	Aemetis Inc	20190710	0.875	0.9	0.87	0.87	16691	0.87	down	down	correct
AMWD.US	American Woodmark Corporation	20190710	82.75	83.02	81.08	82.49	129239	82.49	down	down	correct
AMZN.US	Amazon.com Inc	20190710	1996.51	2024.94	1995.4	2017.41	4931902	2017.41	up	up	correct
ANAB.US	AnaptysBio Inc	20190710	54.9	55.36	53.72	55.02	201635	55.02	up	up	correct
ANAT.US	American National Group Inc	20190710	120.86	123.72	120.86	121.82	68821	112.9521	up	up	correct
ANDE.US	The Andersons Inc	20190710	27.07	27.14	26.64	26.97	114546	25.1218	down	down	correct
ANGI.US	Angi Inc	20190710	13.69	13.92	13.46	13.91	1608673	13.91	up	up	correct
ANGO.US	AngioDynamics Inc	20190710	21	21.24	20.25	21.06	510284	21.06	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190710	41.12	41.22	40.52	40.94	111091	40.94	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20190710	82.34	82.48	80.23	80.99	104733	80.99	down	down	correct
ANIX.US	Anixa Biosciences Inc	20190710	4.05	4.3203	4.02	4.28	82622	4.28	up	up	correct
ANSS.US	ANSYS Inc	20190710	207.96	210.285	207.55	209.55	357945	209.55	up	up	correct
ANTE.US	AirNet Technology Inc	20190710	1.58	1.59	1.58	1.59	1114	1.59	up	up	correct
ANY.US	Sphere 3D Corp	20190710	1.5	1.59	1.45	1.53	31460	1.53	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190710	8.67	8.915	8.67	8.83	23836	8.83	up	up	correct
APA.US	APA Corporation	20190710	27.18	27.98	26.94	27.47	6288563	26.299	up	up	correct
APDN.US	Applied DNA Sciences Inc	20190710	0.5001	0.5149	0.5001	0.5118	1667	20.472	up	up	correct
APEI.US	American Public Education Inc	20190710	29.99	30.34	29.68	30.18	51815	30.18	up	up	correct
APEN.US	Apollo Endosurgery Inc	20190710	3.12	3.34	3.03	3.1	41140	3.1	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20190710	26.85	26.9	26.085	26.88	239484	26.88	up	up	correct
APLT.US	Applied Therapeutics Inc	20190710	8.46	8.51	8.1	8.1	6205	8.1	down	down	correct
APM.US	Aptorum Group Limited	20190710	23.444	23.47	22.5	22.94	4299	22.94	down	down	correct
APOG.US	Apogee Enterprises Inc	20190710	43.51	43.66	42.75	43.19	180938	40.6302	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20190710	0.51	0.53	0.5051	0.52	37452	10.4	up	down	incorrect
APPF.US	AppFolio Inc	20190710	106.71	108	106.01	106.47	142087	106.47	down	down	correct
APPN.US	Appian Corporation	20190710	38.18	38.65	37.55	38.56	530389	38.56	up	up	correct
APPS.US	Digital Turbine Inc	20190710	5.29	5.3085	5.12	5.19	896267	5.19	down	down	correct
APTO.US	Aptose Biosciences Inc	20190710	2.81	2.85	2.68	2.82	479236	2.82	up	down	incorrect
APTX.US	Aptinyx Inc	20190710	3.8	3.9	3.65	3.75	161160	3.75	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190710	0.85	0.8699	0.843	0.843	253043	11.802	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190710	2.0402	2.0565	2.0402	2.0565	3190	2.0565	up	up	correct
APYX.US	Apyx Medical Corporation	20190710	7	7.08	6.85	7.04	64232	7.04	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190710	3.05	3.27	3.05	3.17	80276	3.17	up	down	incorrect
AQMS.US	Aqua Metals Inc	20190710	1.9	2.02	1.88	1.97	774100	1.97	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20190710	4.81	4.82	4.21	4.29	163722	4.29	down	down	correct
ARAV.US	Aravive Inc	20190710	6	6	5.801	6	12934	6
ARAY.US	Accuray Incorporated	20190710	3.7	3.75	3.59	3.66	311681	3.66	down	down	correct
ARCB.US	ArcBest Corporation	20190710	26.73	26.75	25.25	25.33	276800	24.7748	down	down	correct
ARCC.US	Ares Capital Corporation	20190710	18.13	18.23	18.105	18.2	1821680	14.405	up	down	incorrect
ARCE.US	Arco Platform Limited	20190710	45.42	46.83	44.45	45.24	405272	45.24	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190710	8.99	9.67	8.7025	9.59	44676	9.59	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20190710	10.4	10.5	10.3	10.3	3221	10.3	down	down	correct
ARDX.US	Ardelyx Inc	20190710	2.61	2.67	2.57	2.63	75214	2.63	up	up	correct
AREC.US	American Resources Corporation	20190710	2.9728	3.2499	2.9728	3.08	11202	3.08	up	up	correct
ARGX.US	argenx SE	20190710	140.9	141.08	138.5	138.63	77663	138.63	down	down	correct
ARKR.US	Ark Restaurants Corp	20190710	20.2	20.42	20.2	20.42	687	19.6185	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20190710	18.01	18.09	17.87	17.99	225951	15.2523	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190710	60.69	61.63	59.43	60.86	689552	60.86	up	up	correct
AROW.US	Arrow Financial Corporation	20190710	34.21	34.76	33.805	33.85	10992	30.3532	down	down	correct
ARTL.US	Artelo Biosciences Inc	20190710	4.78	4.99	4.17	4.2	249190	4.2	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20190710	1	1	0.851	0.9	9700	0.9	down	down	correct
ARTNA.US	Artesian Resources Corporation	20190710	36.8283	36.8283	36.37	36.5	2949	34.1198	down	down	correct
ARTW.US	Art's	20190710	2.1903	2.1973	2.06	2.1	7289	2.1	down	down	correct
ARVN.US	Arvinas Inc	20190710	26.23	26.47	24.83	25.16	127240	25.16	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190710	26.96	27.27	26.1767	26.58	1026837	26.58	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190710	24.64	24.64	24.64	24.64	0	20.0139
ASLN.US	ASLAN Pharmaceuticals Limited	20190710	3.65	3.65	3.065	3.45	22391	3.45	down	down	correct
ASMB.US	Assembly Biosciences Inc	20190710	13.68	13.805	13.02	13.58	163871	13.58	down	down	correct
ASML.US	ASML Holding N.V	20190710	207.5	209.31	206.97	208.12	986486	204.2536	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190710	21.15	21.34	20.92	21	59509	21	down	down	correct
ASPU.US	Aspen Group Inc	20190710	4.63	4.95	4.26	4.73	209420	4.73	up	up	correct
ASRT.US	Assertio Holdings Inc	20190710	3.16	3.2304	3.0875	3.16	306614	12.64
ASRV.US	AmeriServ Financial Inc	20190710	4.08	4.14	4.08	4.14	7983	3.8633	up	up	correct
ASTC.US	Astrotech Corporation	20190710	2.56	2.91	2.56	2.75	22367	2.75	up	up	correct
ASTE.US	Astec Industries Inc	20190710	31.45	31.51	30.82	30.9	137423	30.1291	down	down	correct
ASUR.US	Asure Software Inc	20190710	9.67	9.72	8.75	9.51	695760	9.51	down	down	correct
ASYS.US	Amtech Systems Inc	20190710	6.02	6.2	5.83	5.88	61034	5.88	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20190710	7.03	7.07	7	7.03	91341	6.0759
ATCX.US	Atlas Technical Consultants Inc	20190710	9.83	9.83	9.82	9.82	2013	9.82	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20190710	4.64	4.64	4.48	4.55	258193	4.55	down	up	incorrect
ATER.US	Aterian Inc	20190710	7.5	7.63	7.25	7.44	22100	7.44	down	down	correct
ATEX.US	Anterix Inc	20190710	47.66	48.39	46.81	47	70384	47	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20190710	1.28	1.29	1.18	1.27	20684	1.27	down	down	correct
ATHX.US	Athersys Inc	20190710	1.61	1.64	1.58	1.58	465837	1.58	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20190710	3	3.3897	2.85	3.1	40295	3.1	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190710	3.9	4.18	3.9	4.18	8569	4.18	up	up	correct
ATLO.US	Ames National Corporation	20190710	27.14	27.19	26.22	27.09	3623	24.3755	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20190710	0.0021	0.0026	0.002	0.0022	363800	0.0022	up	up	correct
ATNI.US	ATN International Inc	20190710	58.26	59.26	57.125	58.38	82249	56.6457	up	down	incorrect
ATNX.US	Athenex Inc	20190710	20.97	21.03	20.42	21	558174	21	up	up	correct
ATOM.US	Atomera Incorporated	20190710	4.52	4.56	4.25	4.54	34954	4.54	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20190710	2.14	2.24	2.09	2.24	134165	2.24	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20190710	18.62	19.24	18.185	18.29	908275	18.29	down	down	correct
ATRC.US	AtriCure Inc	20190710	31.47	32.25	31.47	31.83	208023	31.83	up	up	correct
ATRI.US	Atrion Corporation	20190710	801.36	801.36	780	785.11	13437	765.3384	down	down	correct
ATRO.US	Astronics Corporation	20190710	39.85	40.19	38.74	38.94	236008	38.94	down	down	correct
ATRS.US	Antares Pharma Inc	20190710	3.36	3.41	3.32	3.33	1177181	3.33	down	up	incorrect
ATSG.US	Air Transport Services Group Inc	20190710	23.22	23.22	22.605	22.92	239213	22.92	down	down	correct
ATVI.US	Activision Blizzard Inc	20190710	46.9	47.37	46.57	46.84	4476191	46.3097	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20190710	6.11	6.2594	6.0501	6.23	39593	6.23	up	down	incorrect
ATXS.US	Astria Therapeutics Inc	20190710	46.74	46.74	45.12	46.2	9267	46.2	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190710	1.1687	1.1687	1.1687	1.1687	2000	1.1687
AUB.US	Atlantic Union Bankshares Corporation	20190710	35.36	35.36	34.3117	34.94	249329	32.2704	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20190710	32.6	32.95	32.5	32.53	2698	30.5961	down	down	correct
AUDC.US	AudioCodes Ltd	20190710	16.87	16.88	16.24	16.35	142482	15.9169	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20190710	2.583	2.583	2.475	2.475	5523	2.475	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20190710	6.46	6.545	6.4001	6.42	254863	6.42	down	down	correct
AUTL.US	Autolus Therapeutics plc	20190710	16.88	16.88	15.6	16.09	309079	16.09	down	down	correct
AUTO.US	AutoWeb Inc	20190710	3.69	3.69	3.54	3.6	18797	3.6	down	up	incorrect
AVAV.US	AeroVironment Inc	20190710	56.85	57.46	54.93	55.05	202076	55.05	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20190710	2.3	2.37	2.13	2.17	185258	2.17	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190710	10.36	10.36	10.36	10.36	600	10.36
AVDL.US	Avadel Pharmaceuticals plc	20190710	2.43	2.57	2.31	2.39	281770	2.39	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20190710	0.73	0.74	0.71	0.7171	1432343	7.171	down	down	correct
AVGO.US	Broadcom Inc	20190710	277.86	278.8	274	274.5	3013447	250.0813	down	down	correct
AVGR.US	Avinger Inc	20190710	2.9	3.15	2.85	2.86	739265	2.86	down	down	correct
AVID.US	Avid Technology Inc	20190710	10	10.09	9.91	10	459677	10
AVNW.US	Aviat Networks Inc	20190710	13.2745	13.455	13.2745	13.4	2146	6.7	up	down	incorrect
AVRO.US	AVROBIO Inc	20190710	14.96	14.98	14.16	14.52	66878	14.52	down	down	correct
AVT.US	Avnet Inc	20190710	44.05	44.46	42.09	43.58	673782	40.9591	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20190710	5.37	5.46	5.29	5.4	51200	5.4	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20190710	3.32	3.35	3.14	3.28	539833	3.28	down	down	correct
AWH.US	Aspira Women's Health Inc	20190710	0.87	0.9583	0.8551	0.89	476079	0.89	up	down	incorrect
AWRE.US	Aware Inc	20190710	3.3328	3.35	3.27	3.29	21987	3.29	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190710	1.06	1.08	1.05	1.07	14885	21.4	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20190710	20.84	21.04	19.66	19.67	198192	19.67	down	down	correct
AXGN.US	AxoGen Inc	20190710	20.12	20.18	19.5589	20.01	215064	20.01	down	down	correct
AXLA.US	Axcella Health Inc	20190710	8.15	8.62	8.05	8.31	10938	8.31	up	up	correct
AXNX.US	Axonics Inc	20190710	40.01	40.82	39.11	40.03	319471	40.03	up	up	correct
AXON.US	Axon Enterprise Inc	20190710	63.32	64.16	63.22	63.3	854504	63.3	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20190710	26.7	27.14	25.11	26.05	1611729	26.05	down	up	incorrect
AXTI.US	AXT Inc	20190710	4.07	4.13	3.98	4.01	100604	4.01	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190710	23	23.11	22.92	22.95	466884	20.0374	down	down	correct
AYRO.US	Ayro Inc	20190710	0.595	0.685	0.595	0.64	28967	6.4	up	up	correct
AYTU.US	Aytu Biopharma Inc	20190710	1.87	1.9	1.81	1.81	25432	18.1	down	down	correct
AZN.US	AstraZeneca PLC	20190710	41.25	41.41	41.015	41.13	1623015	38.52	down	down	correct
AZPN.US	Aspen Technology Inc	20190710	129.1	130.98	129.09	130.62	401315	130.62	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20190710	1.26	1.4	1.18	1.3	23817	13	up	up	correct
BAND.US	Bandwidth Inc	20190710	79.44	81.61	78.99	79	273382	79	down	up	incorrect
BANF.US	BancFirst Corporation	20190710	56.1	56.54	54.9	54.93	57730	51.7606	down	up	incorrect
BANR.US	Banner Corporation	20190710	54.23	54.25	53.34	53.4	111852	48.3742	down	down	correct
BANX.US	StoneCastle Financial Corp	20190710	22.1	22.25	21.7501	22.25	6142	18.6805	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20190710	20.74	20.74	20.74	20.74	1000	20.74
BATRA.US	The Liberty Braves Group	20190710	28.14	28.29	27.87	28.14	20497	28.14
BATRK.US	The Liberty Braves Group	20190710	28.23	28.31	27.92	28.14	46181	28.14	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20190710	11.53	11.64	11.16	11.52	14908890	10.9674	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20190710	5.38	5.4808	5.18	5.28	101492	5.28	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20190710	3.13	3.21	3.1	3.2	38229	3.0189	up	up	correct
BBI.US	Brickell Biotech Inc	20190710	0.78	0.809	0.7799	0.8061	84922	5.6427	up	up	correct
BBIG.US	Vinco Ventures Inc	20190710	2.23	2.36	2.1	2.27	7316	2.27	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20190710	27.58	27.95	26.84	27.6	238872	27.6	up	up	correct
BBQ.US	BBQ Holdings Inc	20190710	5.65	5.7015	5.25	5.26	20930	5.26	down	down	correct
BBSI.US	Barrett Business Services Inc	20190710	82.71	85.38	82.14	85.08	43232	81.3365	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20190710	12.94	13.07	12.86	12.92	25470	11.4315	down	up	incorrect
BCDA.US	BioCardia Inc	20190710	10	10	10	10	90	10
BCEL.US	Atreca Inc	20190710	19.1	20	16.44	16.44	119658	16.44	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20190710	4.25	4.31	4.1749	4.25	61720	4.25
BCML.US	BayCom Corp	20190710	23.33	23.47	22.95	23.25	21070	23.25	down	down	correct
BCOR.US	Blucora Inc	20190710	29.73	29.96	29.09	29.12	191830	29.12	down	down	correct
BCOV.US	Brightcove Inc	20190710	10.25	10.54	10.25	10.43	115315	10.43	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190710	7.0289	7.0289	6.9985	7.0213	9870	7.0213	down	up	incorrect
BCPC.US	Balchem Corporation	20190710	98.23	98.755	96.9	96.91	50792	95.5481	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190710	3.6	3.67	3.535	3.61	1458060	3.61	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20190710	0.0521	0.0521	0.0521	0.0521	5000	15.63
BCYC.US	Bicycle Therapeutics plc	20190710	9.05	9.17	8.92	9	9408	9	down	down	correct
BDREX.US	BDREX	20190710	10.79	10.79	10.79	10.79	0	1.864
BDRWX.US	BDRWX	20190710	10.79	10.79	10.79	10.79	0	1.8545
BDSI.US	BioDelivery Sciences International Inc	20190710	4.5	4.5	4.18	4.26	1408745	4.26	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20190710	36.63	36.9	35.84	36.47	403238	36.47	down	down	correct
BEEM.US	Beam Global	20190710	4.89	5.08	4.89	5.08	7639	5.08	up	up	correct
BELFA.US	Bel Fuse Inc	20190710	14.86	14.86	14.86	14.86	295	14.1729
BELFB.US	Bel Fuse Inc	20190710	16.55	16.665	16.032	16.14	14999	15.3028	down	down	correct
BFC.US	Bank First Corporation	20190710	68.227	68.52	66.09	67.15	10914	64.8123	down	down	correct
BFI.US	BurgerFi International Inc	20190710	10.3	10.4	10.3	10.35	90806	10.35	up	up	correct
BFIIW.US	BurgerFi International LLC	20190710	0.2	0.27	0.2	0.27	20100	0.27	up	up	correct
BFIN.US	BankFinancial Corporation	20190710	14.24	14.24	13.88	13.89	33022	12.5811	down	down	correct
BFST.US	Business First Bancshares Inc	20190710	25.29	25.75	25.26	25.4	5259	24.1188	up	up	correct
BGCP.US	BGC Partners Inc	20190710	5.43	5.56	5.42	5.46	1494399	4.9512	up	down	incorrect
BGFDX.US	BGFDX	20190710	24.35	24.35	24.35	24.35	0	21.7225
BGFLX.US	BGFLX	20190710	24.35	24.35	24.35	24.35	0	21.6163
BGFTX.US	BGFTX	20190710	24.3	24.3	24.3	24.3	0	21.7824
BGFV.US	Big 5 Sporting Goods Corporation	20190710	2.03	2.03	1.93	1.94	202032	1.6094	down	down	correct
BGNE.US	BeiGene Ltd	20190710	129.01	129.74	121.8	124.27	475995	124.27	down	down	correct
BHF.US	Brighthouse Financial Inc	20190710	37.41	37.96	37.06	37.32	676846	37.32	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20190710	25.9	26.11	25.89	25.9	49399	22.3822
BHFAP.US	Brighthouse Financial Inc	20190710	26.63	26.77	26.63	26.68	29564	22.8911	up	up	correct
BHTG.US	BioHiTech Global Inc	20190710	1.72	1.85	1.72	1.7588	3561	1.7588	up	up	correct
BIDU.US	Baidu Inc	20190710	116.16	116.76	114.04	114.4	2525225	114.4	down	up	incorrect
BIIB.US	Biogen Inc	20190710	233.88	235.98	229.46	232.43	1281416	232.43	down	down	correct
BILI.US	Bilibili Inc	20190710	16.7	16.83	16.48	16.59	2012535	16.59	down	down	correct
BIMI.US	BIMI International Medical Inc	20190710	2.8	2.8	2.5078	2.59	14692	2.59	down	down	correct
BIOC.US	Biocept Inc	20190710	1.01	1.03	1	1.02	36924	10.2	up	up	correct
BIOL.US	BIOLASE Inc	20190710	1.93	1.98	1.66	1.89	67637	1.89	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20190710	5.42	5.55	5.42	5.485	11877	5.485	up	up	correct
BIVI.US	BioVie Inc	20190710	0.1	0.1	0.09	0.0999	898	12.4875	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20190710	43.28	43.28	41.8	42.25	468872	41.7964	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190710	6.09	6.17	6.07	6.1	408628	4.5434	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20190710	1.3	1.3299	1.3	1.31	121746	1.0316	up	down	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20190710	5.34	5.34	5.28	5.28	15128	3.9627	down	down	correct
BKNG.US	Booking Holdings Inc	20190710	1890.52	1892.99	1858.88	1869.39	319339	1869.39	down	down	correct
BKR.US	Baker Hughes Company	20190710	25.25	25.45	25.03	25.38	2234182	23.2191	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20190710	18.7416	19.15	18.7416	19.15	2315	17.4506	up	down	incorrect
BKYI.US	BIO	20190710	1.29	1.29	1.24	1.24	103	9.92	down	up	incorrect
BL.US	BlackLine Inc	20190710	50.17	50.98	48.94	49.37	511343	49.37	down	down	correct
BLBD.US	Blue Bird Corporation	20190710	19.59	19.74	19.38	19.41	41838	19.41	down	up	incorrect
BLCM.US	Bellicum Pharmaceuticals Inc	20190710	1.77	1.81	1.71	1.77	330391	17.7
BLDP.US	Ballard Power Systems Inc	20190710	4.14	4.1697	4.04	4.09	461656	4.09	down	down	correct
BLFS.US	BioLife Solutions Inc	20190710	18.27	18.31	16.87	17.27	219344	17.27	down	down	correct
BLIN.US	Bridgeline Digital Inc	20190710	2.47	2.47	2.35	2.43	139550	2.43	down	down	correct
BLKB.US	Blackbaud Inc	20190710	84.14	85.2495	83.62	84.04	134370	83.672	down	down	correct
BLMN.US	Bloomin' Brands Inc	20190710	17.63	17.8	17.005	17.4	1930780	17.0447	down	down	correct
BLNK.US	Blink Charging Co	20190710	2.76	2.855	2.72	2.78	212109	2.78	up	up	correct
BLNKW.US	BLNKW	20190710	0.6	0.6	0.51	0.5546	10851	0.5546	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20190710	0.6249	0.646	0.6249	0.6315	2308	9.4725	up	up	correct
BLRX.US	BioLineRx Ltd	20190710	0.311	0.311	0.3	0.3063	42960	4.5945	down	up	incorrect
BLU.US	BELLUS Health Inc	20190710	2.2775	2.2775	2.2267	2.2663	10391	8.1586	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20190710	9.82	9.82	9.82	9.82	0	9.1533
BLUE.US	bluebird bio Inc	20190710	131.7746	134.1733	129.6756	133.1339	483472	86.2266	up	down	incorrect
BMRA.US	Biomerica Inc	20190710	2.611	2.68	2.6	2.6399	26622	2.6399	up	up	correct
BMRC.US	Bank of Marin Bancorp	20190710	42.54	42.89	42.29	42.29	25625	39.7503	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20190710	83.51	85.79	83.51	85.11	1370129	85.11	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190710	37.44	37.65	37.14	37.24	32057	34.4702	down	down	correct
BNFT.US	Benefitfocus Inc	20190710	25.66	26.17	25.55	26.11	372093	26.11	up	up	correct
BNGO.US	Bionano Genomics Inc	20190710	2.603	2.65	2.5226	2.5777	10831	2.5777	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20190710	1.06	1.09	1.05	1.09	600	1.09	up	up	correct
BNSO.US	Bonso Electronics International Inc	20190710	2.6757	2.6757	2.4001	2.52	2155	2.52	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20190710	0.7403	0.769	0.7294	0.74	753	11.1	down	up	incorrect
BOCH.US	Bank of Commerce Holdings	20190710	10.634	10.66	10.46	10.5	9684	9.9889	down	down	correct
BOKF.US	BOK Financial Corporation	20190710	77.84	77.84	75.5	76.17	227710	71.1165	down	down	correct
BOMN.US	Boston Omaha Corporation	20190710	24.45	24.7257	23.33	23.57	65509	23.57	down	down	correct
BOOM.US	DMC Global Inc	20190710	61.1	64.52	61.001	64.04	401280	63.3571	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190710	2.76	2.84	2.76	2.79	22233	2.79	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20190710	14.612	14.65	14.55	14.55	2915	12.5449	down	down	correct
BOXL.US	Boxlight Corporation	20190710	2.91	3.04	2.86	3.03	37345	3.03	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20190710	96.54	98.84	95.71	96.76	351297	96.76	up	up	correct
BPOP.US	Popular Inc	20190710	55.71	55.83	54.54	54.76	485190	50.7412	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190710	25.68	25.7	25.68	25.7	2506	22.2606	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190710	27.166	27.59	26.83	27.59	2074	24.2735	up	down	incorrect
BPRN.US	The Bank of Princeton	20190710	29.18	29.6	28.63	28.7	10084	27.4429	down	up	incorrect
BPTH.US	Bio	20190710	13.59	13.9479	13.1	13.1	47938	13.1	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190710	19.41	19.49	19.24	19.3	516700	16.4203	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20190710	25.18	25.18	25.1	25.18	6800	21.333
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190710	0.41	0.41	0.385	0.39	29720	0.39	down	down	correct
BRID.US	Bridgford Foods Corporation	20190710	32.99	34.17	32.99	34.17	5505	34.17	up	up	correct
BRKL.US	Brookline Bancorp Inc	20190710	15.2	15.32	15.08	15.11	150810	13.8265	down	down	correct
BRKR.US	Bruker Corporation	20190710	50.35	50.43	49.81	50	456725	49.631	down	down	correct
BRKS.US	Brooks Automation Inc	20190710	38.65	39.61	38.45	38.95	480861	38.2862	up	up	correct
BROG.US	Brooge Energy Limited	20190710	10.15	10.15	10.15	10.15	47206	10.15
BROGW.US	Brooge Energy Limited	20190710	0.2	0.22	0.2	0.2199	12420	0.2199	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20190710	9.76	9.76	9.76	9.76	74500	9.76
BRQS.US	Borqs Technologies Inc	20190710	2.5551	2.685	2.5551	2.685	322	2.685	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190710	0.343	0.36	0.326	0.3573	70227	1429.2	up	up	correct
BRY.US	Berry Corporation	20190710	10.27	10.45	10.14	10.35	520533	9.4462	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20190710	13.15	13.41	13.01	13.16	29063	11.9596	up	up	correct
BSGM.US	BioSig Technologies Inc	20190710	8.69	8.8582	8.37	8.62	107004	8.62	down	up	incorrect
BSQR.US	BSQUARE Corporation	20190710	1.225	1.25	1.2	1.24	55709	1.24	up	up	correct
BSRR.US	Sierra Bancorp	20190710	26.84	26.94	26.415	26.55	14538	24.3402	down	down	correct
BSVN.US	Bank7 Corp	20190710	18.14	18.2795	18.14	18.22	2303	16.5608	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20190710	10.74	11.17	10.74	10.94	12048	10.94	up	up	correct
BTB.US	Bit Brother Limited	20190710	0.6	0.6	0.574	0.578	21200	0.578	down	down	correct
BTBT.US	Bit Digital Inc	20190710	3.17	3.26	2.9	3.15	254061	3.15	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20190710	0.31	0.3275	0.27	0.28	30685	2.8	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20190710	0.615	0.635	0.615	0.62	7071	0.62	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190710	3.04	3.8	3.04	3.67	5702	7.34	up	up	correct
BUSE.US	First Busey Corporation	20190710	26.42	26.47	26.14	26.27	87969	23.7524	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190710	5.99	5.99	5.8	5.9	4862	5.9	down	down	correct
BWAY.US	BrainsWay Ltd	20190710	10.369	10.369	10.3	10.3439	1095	10.3439	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20190710	11.7	11.8	11.6	11.62	22825	11.62	down	up	incorrect
BWEN.US	Broadwind Inc	20190710	2.35	2.35	2.27	2.3	13838	2.3	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20190710	28.32	28.57	27.82	28.18	7046	26.3991	down	up	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190710	10.029	10.029	10.029	10.029	0	9.0105
BYFC.US	Broadway Financial Corporation	20190710	1.66	1.75	1.65	1.74	11721	1.74	up	up	correct
BYND.US	Beyond Meat Inc	20190710	159.48	163.88	158	163.51	3982862	163.51	up	up	correct
BYRN.US	Byrna Technologies Inc	20190710	1.745	1.745	1.51	1.7	1310	1.7	down	down	correct
BYSI.US	BeyondSpring Inc	20190710	20.24	20.29	19.66	20.07	41299	20.07	down	down	correct
BZUN.US	Baozun Inc	20190710	54.39	54.39	52.8	53.06	816996	53.06	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20190710	2.38	2.38	2.3	2.31	17021	2.31	down	down	correct
CAC.US	Camden National Corporation	20190710	44.96	45.25	44.34	44.34	31813	40.8024	down	down	correct
CACC.US	Credit Acceptance Corporation	20190710	483.99	490.03	483.93	489.48	51330	489.48	up	up	correct
CADCX.US	CADCX	20190710	25.88	25.88	25.88	25.88	0	22.671
CADEX.US	CADEX	20190710	25.88	25.88	25.88	25.88	0	22.7839
CADFX.US	CION Ares Diversified Credit Fund W	20190710	25.88	25.88	25.88	25.88	0	22.6925
CADUX.US	CADUX	20190710	25.88	25.88	25.88	25.88	0	22.6878
CADWX.US	CADWX	20190710	25.88	25.88	25.88	25.88	0	23.769
CAKE.US	The Cheesecake Factory Incorporated	20190710	43	43.115	42.14	42.65	525698	41.4258	down	down	correct
CALA.US	Calithera Biosciences Inc	20190710	4.38	4.42	4.22	4.3	238261	4.3	down	down	correct
CALB.US	California BanCorp	20190710	19.85	19.85	19.85	19.85	200	19.85
CALM.US	Cal	20190710	40.64	41.09	39.82	39.87	478561	39.8341	down	down	correct
CAMP.US	CalAmp Corp	20190710	11.35	11.45	11.24	11.27	259623	11.27	down	down	correct
CAMT.US	Camtek Ltd	20190710	8.27	8.34	8.13	8.14	89675	7.9822	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190710	3.4736	3.48	3.27	3.2701	15942	3.2701	down	up	incorrect
CAR.US	Avis Budget Group Inc	20190710	35.11	35.293	33.84	34.76	1106271	34.76	down	down	correct
CARA.US	Cara Therapeutics Inc	20190710	22.06	22.64	21.575	22.44	713078	22.44	up	up	correct
CARE.US	Carter Bankshares Inc	20190710	19.92	19.92	19.39	19.79	51836	19.6493	down	down	correct
CARG.US	CarGurus Inc	20190710	36.69	38.2	36.61	37.44	1276086	37.44	up	down	incorrect
CARV.US	Carver Bancorp Inc	20190710	3.0515	3.2045	3.0515	3.2045	965	3.2045	up	up	correct
CASA.US	Casa Systems Inc	20190710	6.22	6.53	6.18	6.4	222395	6.4	up	up	correct
CASH.US	Meta Financial Group Inc	20190710	27.81	27.81	27.42	27.52	101187	27.1129	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20190710	3.16	3.18	3.08	3.14	62991	3.14	down	down	correct
CASS.US	Cass Information Systems Inc	20190710	48.27	48.5744	47.54	47.9	32750	45.1019	down	down	correct
CASY.US	Casey's General Stores Inc	20190710	157.54	157.97	155.55	156.83	302056	153.931	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190710	7.79	7.79	7.52	7.7	55649	46.2	down	down	correct
CATC.US	Cambridge Bancorp	20190710	79.6384	81	79.6384	80.4	2896	74.5321	up	up	correct
CATY.US	Cathay General Bancorp	20190710	35.55	35.58	35.19	35.24	281176	32.384	down	down	correct
CBAN.US	Colony Bankcorp Inc	20190710	16.98	17.23	16.65	16.72	10733	15.6395	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20190710	1	1.01	0.952	0.96	95617	0.96	down	up	incorrect
CBAY.US	CymaBay Therapeutics Inc	20190710	6.78	6.92	6.55	6.92	807567	6.92	up	up	correct
CBFV.US	CB Financial Services Inc	20190710	25.05	25.7	25.04	25.7	5000	23.1868	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190710	8.02	8.27	7.5832	8.23	343458	8.23	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20190710	1.5	1.5	1.5	1.5	165	1.5
CBMB.US	CBM Bancorp Inc	20190710	13.62	13.67	13.62	13.62	1231	12.1799
CBNK.US	Capital Bancorp Inc	20190710	11.88	12.46	11.88	12.31	4011	12.2605	up	up	correct
CBOE.US	Cboe Global Markets Inc	20190710	111.69	112.1	110.63	111.7	487172	108.0263	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190710	173.1	176.11	171.711	175.66	600476	161.6511	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20190710	56.8952	56.9904	56.1143	56.2286	259542	48.9692	down	up	incorrect
CBTX.US	CBTX Inc	20190710	28.17	28.39	28.115	28.22	30451	27.0812	up	up	correct
CCB.US	Coastal Financial Corporation	20190710	15.37	15.37	15.12	15.13	9554	15.13	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20190710	24.82	24.98	24.6635	24.73	15597	23.3081	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190710	20.85	21.14	20.76	20.79	96542	17.0172	down	up	incorrect
CCEP.US	Coca	20190710	57.36	57.77	57.04	57.04	851961	53.2501	down	down	correct
CCLFX.US	CCLFX	20190710	10.03	10.03	10.03	10.03	0	8.6745
CCLP.US	CSI Compressco LP	20190710	3.57	3.64	3.5502	3.61	105669	3.3469	up	down	incorrect
CCMP.US	CMC Materials Inc	20190710	110.79	112.85	109.38	110.94	338569	107.42	up	up	correct
CCNC.US	Code Chain New Continent Limited	20190710	1.51	1.5825	1.501	1.5825	2615	1.5825	up	up	correct
CCNE.US	CNB Financial Corporation	20190710	27.39	27.39	26.68	26.77	14809	24.864	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20190710	61.45	62.23	61.04	61.43	260425	55.3164	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20190710	8.82	9.16	8.82	9	128622	9	up	down	incorrect
CCXI.US	ChemoCentryx Inc	20190710	8.85	9	8.65	8.86	313485	8.86	up	up	correct
CDEV.US	Centennial Resource Development Inc	20190710	7.04	7.595	6.99	7.54	4995641	7.54	up	up	correct
CDK.US	CDK Global Inc	20190710	50.47	51.015	49.68	50.1	615235	48.4847	down	down	correct
CDLX.US	Cardlytics Inc	20190710	28.96	29.49	28.19	28.25	189270	28.25	down	up	incorrect
CDMO.US	Avid Bioservices Inc	20190710	6.2	6.28	6.05	6.07	459742	6.07	down	down	correct
CDNA.US	CareDx Inc	20190710	39.12	41	38.62	39.53	1297260	39.53	up	up	correct
CDNS.US	Cadence Design Systems Inc	20190710	74.84	75.595	74.58	75.1	1738921	75.1	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20190710	1.714	1.714	1.65	1.66	24668	1.66	down	down	correct
CDW.US	CDW Corporation	20190710	113.14	113.7672	111.72	112.46	827755	109.3962	down	down	correct
CDXC.US	ChromaDex Corporation	20190710	4.52	4.57	4.37	4.42	171208	4.42	down	down	correct
CDXS.US	Codexis Inc	20190710	19	19	18.57	18.82	298164	18.82	down	down	correct
CDZI.US	Cadiz Inc	20190710	12.7	12.83	12.66	12.8	217545	12.8	up	up	correct
CECE.US	CECO Environmental Corp	20190710	9.43	9.5	9.32	9.33	725409	9.33	down	down	correct
CEDAX.US	CEDAX	20190710	24.99	24.99	24.99	24.99	0	22.9599
CEDIX.US	Destra International & Event	20190710	24.99	24.99	24.99	24.99	0	22.4302
CEDLX.US	CEDLX	20190710	24.99	24.99	24.99	24.99	0	23.0607
CEDTX.US	CEDTX	20190710	24.99	24.99	24.99	24.99	0	23.1445
CELC.US	Celcuity Inc	20190710	23	24.02	23	23.2	3686	23.2	up	down	incorrect
CELH.US	Celsius Holdings Inc	20190710	4.3988	4.3988	4.22	4.255	39449	4.255	down	up	incorrect
CEMI.US	Chembio Diagnostics Inc	20190710	5.88	6	5.78	5.88	30656	5.88
CENT.US	Central Garden & Pet Company	20190710	27.93	28.295	27.845	27.89	50620	27.89	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20190710	25.43	25.74	25.095	25.11	185500	25.11	down	up	incorrect
CENX.US	Century Aluminum Company	20190710	6.82	6.99	6.69	6.9	1650650	6.9	up	up	correct
CERC.US	Cerecor Inc	20190710	5.37	5.46	5.29	5.4	51211	5.4	up	up	correct
CERN.US	Cerner Corporation	20190710	75.14	75.73	75	75.68	1657852	73.6062	up	up	correct
CERS.US	Cerus Corporation	20190710	5.36	5.435	5.3	5.43	538545	5.43	up	up	correct
CETX.US	Cemtrex Inc	20190710	2.38	2.42	2.12	2.15	222650	2.15	down	down	correct
CETXP.US	Cemtrex Inc	20190710	0.86	0.86	0.86	0.86	986	0.7429
CEVA.US	CEVA Inc	20190710	24.98	25.6	24.89	25.14	144139	25.14	up	up	correct
CFBK.US	CF Bankshares Inc	20190710	12.1062	12.16	11.96	12.1	7838	11.9917	down	down	correct
CFFI.US	C&F Financial Corporation	20190710	53.29	53.965	53.29	53.91	3026	49.2934	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190710	13.7	13.75	13.62	13.68	189701	12.1176	down	down	correct
CFMS.US	Conformis Inc	20190710	3.79	3.865	3.7625	3.81	752230	3.81	up	up	correct
CFRX.US	ContraFect Corporation	20190710	0.5	0.5047	0.485	0.485	158637	4.85	down	down	correct
CG.US	The Carlyle Group Inc	20190710	24.65	24.9	24.01	24.28	2189265	22.2429	down	down	correct
CGBD.US	TCG BDC Inc	20190710	15.3	15.45	15.2584	15.38	241578	11.1456	up	up	correct
CGC.US	Canopy Growth Corporation	20190710	39.15	39.67	38.6	38.6	3448608	38.6	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190710	24.86	24.86	24.86	24.86	0	21.7776
CGEN.US	Compugen Ltd	20190710	3.55	3.62	3.52	3.62	126918	3.62	up	up	correct
CGNX.US	Cognex Corporation	20190710	43.39	43.565	42.05	42.44	1321281	40.9584	down	down	correct
CGO.US	Calamos Global Total Return Fund	20190710	13.2	13.27	13.13	13.16	28775	10.7	down	up	incorrect
CGRN.US	Capstone Green Energy Corporation	20190710	0.7848	0.8	0.76	0.77	25979	7.7	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20190710	2.76	2.78	2.64	2.76	6269	2.76
CHCO.US	City Holding Company	20190710	76.06	76.39	75.4	75.88	49082	70.0665	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20190710	117.37	117.7	115.55	116.98	249284	115.6986	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20190710	34.34	34.53	33.98	34.47	93605	34.47	up	up	correct
CHEK.US	Check	20190710	2.1	2.2	2.02	2.1	196532	2.1
CHI.US	Calamos Convertible Opportunities and Income Fund	20190710	10.84	10.88	10.73	10.8	201319	8.7268	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20190710	120.69	120.99	119.6201	119.74	666876	119.74	down	down	correct
CHMG.US	Chemung Financial Corporation	20190710	48.805	48.94	48.775	48.88	2756	45.3178	up	up	correct
CHNG.US	Change Healthcare Inc	20190710	14.82	15.22	14.59	14.65	1423953	14.65	down	up	incorrect
CHNGU.US	Change Healthcare Inc	20190710	56.978	57.25	56.65	57.25	117300	50.3856	up	up	correct
CHNR.US	China Natural Resources Inc	20190710	1.6	1.63	1.55	1.55	3405	1.55	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20190710	20.31	20.48	19.6	20.39	780828	20.39	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20190710	83.38	83.99	82.14	82.19	703148	77.5067	down	down	correct
CHSCL.US	CHS Inc	20190710	27.39	27.54	27.21	27.29	19249	23.0983	down	down	correct
CHSCM.US	CHS Inc	20190710	26.06	26.1616	25.98	26.05	9341	22.2604	down	down	correct
CHSCN.US	CHS Inc	20190710	26.4169	26.5089	26.3205	26.36	10791	22.3651	down	down	correct
CHSCO.US	CHS Inc	20190710	27.3982	27.4362	27.26	27.31	21890	22.893	down	up	incorrect
CHSCP.US	CHS Inc	20190710	27.96	28.1466	27.89	27.91	23285	23.5472	down	up	incorrect
CHTR.US	Charter Communications Inc	20190710	404.34	408.26	402.7	407.21	1335836	407.21	up	up	correct
CHUY.US	Chuy's Holdings Inc	20190710	22.55	22.64	22.255	22.42	79672	22.42	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20190710	8.31	8.3231	8.2	8.28	185382	6.5145	down	up	incorrect
CHX.US	ChampionX Corporation	20190710	31.45	32.89	30.89	31.92	606066	31.92	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20190710	11.38	11.42	11.34	11.37	156918	9.2821	down	down	correct
CIDM.US	Cinedigm Corp	20190710	1.18	1.2598	1.18	1.25	20049	1.25	up	up	correct
CIGI.US	Colliers International Group Inc	20190710	71.49	71.98	70.6	71.46	44392	71.2783	down	down	correct
CIH.US	China Index Holdings Limited	20190710	2.97	3	2.72	2.7743	50965	2.7743	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20190710	107.5	108.5	106.74	107.07	943040	100.3477	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20190710	21.73	21.85	21.57	21.57	23304	20.2888	down	up	incorrect
CIZN.US	Citizens Holding Company	20190710	20.765	20.765	20.765	20.765	1	18.4784
CJJD.US	China Jo	20190710	1.09	1.11	1.08	1.08	325260	1.08	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20190710	3.08	3.15	3.01	3.02	56627	3.02	down	down	correct
CLAR.US	Clarus Corporation	20190710	14.3147	14.3147	13.5865	13.9656	198018	13.7474	down	down	correct
CLBK.US	Columbia Financial Inc	20190710	15.35	15.35	15.2	15.21	116977	15.21	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20190710	2.7	2.73	2.6101	2.66	18745	2.66	down	up	incorrect
CLDB.US	Cortland Bancorp	20190710	23.08	23.99	23.05	23.99	888	22.4181	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20190710	2.72	2.74	2.56	2.62	95676	2.62	down	down	correct
CLFD.US	Clearfield Inc	20190710	13.266	13.5	13.13	13.17	9289	13.17	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190710	4.68	4.68	4.5508	4.578	7336	4.578	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20190710	1.45	1.475	1.38	1.46	162521	1.46	up	up	correct
CLLS.US	Cellectis S.A	20190710	16.61	16.95	16.61	16.89	100767	16.89	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190710	4.16	4.35	4.1262	4.33	156223	4.33	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20190710	2.64	2.7	2.61	2.7	769221	2.7	up	down	incorrect
CLPS.US	CLPS Incorporation	20190710	5.8	5.8	5	5.48	20647	5.48	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20190710	4.19	4.25	3.7989	3.9	19878	3.9	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20190710	2.1	2.1	2.02	2.05	147861	2.05	down	down	correct
CLRO.US	ClearOne Inc	20190710	2.41	2.42	2.345	2.39	6228	2.39	down	down	correct
CLSD.US	Clearside Biomedical Inc	20190710	1.09	1.12	1.08	1.11	163188	1.11	up	up	correct
CLSK.US	CleanSpark Inc	20190710	1.895	1.99	1.81	1.88	5647	18.8	down	down	correct
CLSN.US	Celsion Corporation	20190710	1.71	1.84	1.71	1.79	87251	1.79	up	up	correct
CLVS.US	Clovis Oncology Inc	20190710	14.12	14.28	13.7	13.83	1117794	13.83	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20190710	1.7	1.76	1.684	1.704	63535	1.1	up	up	correct
CLXT.US	Calyxt Inc	20190710	11.24	11.4774	10.91	10.93	65384	10.93	down	down	correct
CMBM.US	Cambium Networks Corporation	20190710	9.15	9.15	8.7	8.94	137788	8.94	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20190710	40.62	40.85	39.84	39.9	103652	39.2803	down	down	correct
CMCSA.US	Comcast Corporation	20190710	44.04	44.14	43.245	43.79	22178410	41.8766	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20190710	20.628	20.7	20.37	20.37	934	45.1265	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20190710	25.85	25.85	25.6	25.6	664	22.329	down	down	correct
CME.US	CME Group Inc	20190710	202.16	204.36	201.9238	203.17	1099181	187.049	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190710	18.79	19.15	18.6	18.89	1730700	18.89	up	down	incorrect
CMII.US	CM Life Sciences II Inc	20190710	0.039	0.039	0.039	0.039	0	0.039
CMLS.US	Cumulus Media Inc	20190710	17.81	18.125	17.5	17.51	118055	17.51	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190710	0.1	0.1	0.09	0.09	1000	0.09	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20190710	75.84	75.84	72.96	72.96	476	72.96	down	down	correct
CMPR.US	Cimpress plc	20190710	90.86	93.56	90.7	91.92	148216	91.92	up	up	correct
CMRX.US	Chimerix Inc	20190710	3.92	3.98	3.73	3.76	390771	3.76	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20190710	27.89	28.162	27.7187	27.84	67055	26.6087	down	up	incorrect
CNBKA.US	Century Bancorp Inc	20190710	89.95	89.95	89.24	89.68	4466	88.1668	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20190710	11.74	12.1	11.67	11.79	96935	11.79	up	up	correct
CNDT.US	Conduent Incorporated	20190710	9.65	9.8	9.575	9.58	1292170	9.58	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20190710	1.34	1.45	1.3	1.39	111244	1.39	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20190710	21.7889	22.5	21.74	22.25	7089	18.3008	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20190710	22.95	23.14	22.6	22.77	82701	21.7722	down	down	correct
CNRLX.US	CNRLX	20190710	10.21	10.21	10.21	10.21	0	10.21
CNROX.US	CNROX	20190710	10.18	10.18	10.18	10.18	0	8.3223
CNSL.US	Consolidated Communications Holdings Inc	20190710	5.17	5.295	5.13	5.27	761951	5.27	up	up	correct
CNTY.US	Century Casinos Inc	20190710	9.49	9.5	9.3	9.36	146788	9.36	down	down	correct
CNXN.US	PC Connection Inc	20190710	34.78	34.99	34.39	34.46	28874	33.3557	down	down	correct
COCP.US	Cocrystal Pharma Inc	20190710	2.21	2.21	2.0904	2.2	3836	2.2	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20190710	12.3	12.9253	12.13	12.57	212722	12.57	up	up	correct
CODX.US	Co	20190710	0.8419	0.89	0.8401	0.8715	55347	0.8715	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20190710	29	29	29	29	103	26.3
COGT.US	Cogent Biosciences Inc	20190710	2.52	2.76	2.32	2.4	101179	9.6	down	up	incorrect
COHR.US	Coherent Inc	20190710	133.07	135.0995	132.6	134.04	441682	134.04	up	up	correct
COHU.US	Cohu Inc	20190710	14.7	14.9	14.19	14.22	263329	14.0711	down	down	correct
COKE.US	Coca	20190710	309.83	317.2	307.8	311.62	107164	308.8565	up	up	correct
COLB.US	Columbia Banking System Inc	20190710	36.23	36.52	35.695	35.77	93007	32.7263	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20190710	12.31	12.515	12.06	12.44	176994	12.44	up	down	incorrect
COLM.US	Columbia Sportswear Company	20190710	100.44	100.71	99.22	99.67	188669	97.8568	down	down	correct
COMM.US	CommScope Holding Company Inc	20190710	15.73	15.93	15.38	15.45	2757753	14.8012	down	down	correct
COMS.US	COMSovereign Holding Corp	20190710	0.7761	0.7761	0.7761	0.7761	17	2.3283
CONE.US	CyrusOne Inc	20190710	60.3	60.3	59.32	59.75	473759	55.9175	down	down	correct
CONN.US	Conn's Inc	20190710	17.69	18.05	17.44	17.75	377534	17.75	up	up	correct
COOP.US	Mr. Cooper Group Inc	20190710	7.92	8	7.88	7.91	436552	7.91	down	down	correct
CORE.US	Core	20190710	39.93	39.94	39.405	39.85	142701	38.5099	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20190710	10.8	11	10.8	10.91	545737	10.91	up	up	correct
COST.US	Costco Wholesale Corporation	20190710	270.05	271.53	269.34	271.42	1256976	259.1411	up	up	correct
COUP.US	Coupa Software Incorporated	20190710	138	140.69	136.02	136.29	1317529	136.29	down	down	correct
COWN.US	Cowen Inc	20190710	16.5	16.5	16.22	16.32	164680	15.9728	down	down	correct
COWNL.US	Cowen Group Inc	20190710	25.7	25.8	25.7	25.8	5004	21.5196	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20190710	12.38	12.672	12.12	12.5069	15923	12.3651	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190710	5.7601	5.98	5.75	5.75	15671	5.75	down	down	correct
CPLP.US	Capital Product Partners L.P	20190710	10.55	11.1	10.55	11.08	371785	9.1722	up	up	correct
CPRT.US	Copart Inc	20190710	75.6	76.34	75.28	75.78	823186	75.78	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20190710	4.17	4.26	4.07	4.14	1001725	4.14	down	down	correct
CPSH.US	CPS Technologies Corporation	20190710	1.14	1.14	1.14	1.14	491	1.14
CPSI.US	Computer Programs and Systems Inc	20190710	27.4	27.52	27.16	27.45	46936	26.9084	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20190710	3.6815	3.6815	3.6	3.6	8336	3.6	down	up	incorrect
CPTAG.US	Capitala Finance Corp	20190710	25.15	25.25	25.1	25.24	3287	21.6438	up	up	correct
CRAI.US	CRA International Inc	20190710	38.19	38.7	37.54	38.21	60833	36.572	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190710	6.84	6.89	6.69	6.77	442646	6.77	down	down	correct
CRDF.US	Cardiff Oncology Inc	20190710	2.48	2.48	2.35	2.39	52643	2.39	down	up	incorrect
CRDFX.US	CRDFX	20190710	24.86	24.86	24.86	24.86	0	21.7825
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190710	24.86	24.86	24.86	24.86	0	21.4213
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190710	4.59	4.67	4.48	4.48	39901	4.48	down	down	correct
CRDLX.US	CRDLX	20190710	24.86	24.86	24.86	24.86	0	21.775
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190710	24.86	24.86	24.86	24.86	0	21.7783
CREDX.US	CREDX	20190710	10.18	10.18	10.18	10.18	0	9.7334
CREG.US	China Recycling Energy Corporation	20190710	0.409	0.41	0.36	0.3902	11740	3.902	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190710	11.2993	11.387	11.1045	11.3188	73111	11.3188	up	up	correct
CREX.US	Creative Realities Inc	20190710	2.17	2.19	2.13	2.19	2641	2.19	up	up	correct
CRIS.US	Curis Inc	20190710	1.88	2.04	1.88	2.04	232549	2.04	up	up	correct
CRMD.US	CorMedix Inc	20190710	9.65	9.74	8.8206	9.33	352271	9.33	down	down	correct
CRMT.US	America's Car	20190710	85.44	86.8501	84.345	84.51	76237	84.51	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20190710	2.68	2.7	2.61	2.68	346640	2.68
CRNX.US	Crinetics Pharmaceuticals Inc	20190710	24.6	25.56	24.155	24.72	54294	24.72	up	up	correct
CRON.US	Cronos Group Inc	20190710	15.56	15.74	15.28	15.29	2005253	15.29	down	down	correct
CROX.US	Crocs Inc	20190710	20.69	20.94	20.385	20.55	759099	20.55	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20190710	48.5	50.08	48.21	49.83	617420	49.83	up	up	correct
CRTD.US	Creatd Inc	20190710	9	9	9	9	133	9
CRTO.US	Criteo S.A	20190710	17.65	18.28	17.65	17.97	235784	17.97	up	up	correct
CRTX.US	Cortexyme Inc	20190710	40.62	41.5	38.8678	40.6	49754	40.6	down	down	correct
CRUS.US	Cirrus Logic Inc	20190710	43.21	43.7	42.6	42.91	308252	42.91	down	down	correct
CRVL.US	CorVel Corporation	20190710	87.79	89.5	87.22	88.68	81990	88.68	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20190710	5.62	5.78	5.15	5.6	334730	5.6	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20190710	70	74.5	69.5	74.34	2719347	74.34	up	up	correct
CRWS.US	Crown Crafts Inc	20190710	4.47	4.57	4.4617	4.5	11734	3.678	up	up	correct
CSBR.US	Champions Oncology Inc	20190710	8.215	8.25	7.87	8.19	27682	8.19	down	down	correct
CSCO.US	Cisco Systems Inc	20190710	56.69	57.65	56.6	57.13	19362570	53.2582	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20190710	3.76	4	3.6551	3.9	209100	3.9	up	up	correct
CSGP.US	CoStar Group Inc	20190710	572.59	582	572.59	580.81	248767	58.081	up	down	incorrect
CSGS.US	CSG Systems International Inc	20190710	49.15	49.71	49.02	49.41	193066	46.9724	up	up	correct
CSII.US	Cardiovascular Systems Inc	20190710	42.43	44.7	42.26	44.66	556169	44.66	up	up	correct
CSIQ.US	Canadian Solar Inc	20190710	21.72	21.96	21.09	21.21	629095	21.21	down	up	incorrect
CSPI.US	CSP Inc	20190710	13.99	14.35	13.99	14.35	1529	13.8737	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190710	12.99	13.06	12.93	13.05	335411	10.7427	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190710	7.3	7.46	7.3	7.39	1380	7.2831	up	down	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190710	24.991	25	24.95	24.9997	5507	19.7672	up	down	incorrect
CSTE.US	Caesarstone Ltd	20190710	15.2	15.32	15.06	15.22	159024	14.5882	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190710	15.06	15.1	14.86	15.06	26395	14.5371
CSWC.US	Capital Southwest Corporation	20190710	20.93	21	20.85	20.9	145108	15.1147	down	down	correct
CSWI.US	CSW Industrials Inc	20190710	69.48	70.3	68.96	69.58	54058	68.4913	up	up	correct
CSX.US	CSX Corporation	20190710	76.9	77.12	76.295	76.58	3037927	24.7357	down	down	correct
CTAS.US	Cintas Corporation	20190710	239.34	240.15	238.43	238.69	310232	231.8454	down	up	incorrect
CTBI.US	Community Trust Bancorp Inc	20190710	41.62	41.95	41.28	41.33	19633	37.3936	down	down	correct
CTG.US	Computer Task Group Incorporated	20190710	4.03	4.118	4.03	4.11	22211	4.11	up	up	correct
CTHR.US	Charles & Colvard Ltd	20190710	1.53	1.63	1.53	1.63	215997	1.63	up	up	correct
CTIB.US	Yunhong CTI Ltd	20190710	3.13	3.13	3.13	3.13	169	3.13
CTIC.US	CTI BioPharma Corp	20190710	0.81	0.825	0.8	0.8043	133404	0.8043	down	up	incorrect
CTLP.US	Cantaloupe Inc	20190710	7.44	7.53	7.22	7.32	409643	7.32	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20190710	12.2	12.63	12.11	12.22	307675	12.22	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20190710	24.42	24.6	24.25	24.47	643650	21.8788	up	up	correct
CTRM.US	Castor Maritime Inc	20190710	4.1241	4.2099	3.88	4.15	5639	41.5	up	up	correct
CTRN.US	Citi Trends Inc	20190710	15.3	15.45	14.99	15.25	61680	15.0591	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20190710	64.58	64.96	63.67	64.06	3521823	62.0095	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20190710	6.5	6.76	6.5	6.71	84654	6.71	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20190710	1.01	1.08	1	1.04	142221	1.04	up	up	correct
CTXS.US	Citrix Systems Inc	20190710	99.21	100.29	99.21	99.64	1542489	96.5128	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190710	6.3901	6.4518	6.3901	6.4518	3026	4.0322	up	up	correct
CUE.US	Cue Biopharma Inc	20190710	7.75	7.875	7.28	7.28	98427	7.28	down	down	correct
CUEN.US	Cuentas Inc	20190710	0.96	1	0.96	0.96	1723	2.4
CUTR.US	Cutera Inc	20190710	21.99	23.55	21.99	23.46	174067	23.46	up	up	correct
CVBF.US	CVB Financial Corp	20190710	20.8	20.9	20.595	20.67	511311	19.05	down	down	correct
CVCO.US	Cavco Industries Inc	20190710	154.97	157.37	153.265	156.98	48332	156.98	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190710	21	21.0425	20.7	20.71	20821	19.4566	down	down	correct
CVET.US	Covetrus Inc	20190710	24.03	24.47	23.79	24.26	761302	24.26	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20190710	7.7	7.78	7.53	7.62	192207	7.62	down	down	correct
CVGW.US	Calavo Growers Inc	20190710	94.68	95.41	94.51	94.87	102207	89.6719	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20190710	14.47	14.5899	13.98	13.99	138840	13.99	down	down	correct
CVLT.US	Commvault Systems Inc	20190710	50.96	51.52	50.74	50.79	221037	50.79	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20190710	23.22	23.27	22.46	22.8	7026	20.0956	down	down	correct
CVV.US	CVD Equipment Corporation	20190710	3.76	3.8	3.75	3.76	9135	3.76
CWBC.US	Community West Bancshares	20190710	9.837	9.837	9.73	9.8	22743	9.254	down	down	correct
CWBR.US	CohBar Inc	20190710	1.7315	1.7315	1.58	1.67	67589	1.67	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20190710	14.15	14.46	14.07	14.24	41114	13.4444	up	up	correct
CWST.US	Casella Waste Systems Inc	20190710	40.79	41.24	40.54	40.55	124684	40.55	down	up	incorrect
CXDC.US	China XD Plastics Company Limited	20190710	2.116	2.19	2.11	2.19	9106	2.19	up	up	correct
CXDO.US	Crexendo Inc	20190710	3.25	3.25	3.25	3.25	2000	3.25
CYAD.US	Celyad Oncology SA	20190710	13.8	14.25	13.8	14.25	9864	14.25	up	up	correct
CYAN.US	Cyanotech Corporation	20190710	2.93	2.93	2.7551	2.7753	6694	2.7753	down	down	correct
CYBE.US	CyberOptics Corporation	20190710	12.33	12.625	11.93	12.18	31283	12.18	down	down	correct
CYBR.US	CyberArk Software Ltd	20190710	130.07	132.17	128.6	132.09	611395	132.09	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20190710	0.6	0.64	0.5829	0.61	2654	12.2	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20190710	12.07	12.42	11.94	12.07	85651	12.07
CYRN.US	Cyren Ltd	20190710	1.65	1.7	1.62	1.7	2942	1.7	up	up	correct
CYRX.US	Cryoport Inc	20190710	19.4	19.75	19.26	19.54	240331	19.54	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20190710	0.35	0.35	0.35	0.35	10	35
CYTK.US	Cytokinetics Incorporated	20190710	11.15	11.335	10.97	11.26	207131	11.26	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20190710	2.69	2.8	2.65	2.71	92663	2.71	up	up	correct
CZNC.US	Citizens & Northern Corporation	20190710	26	26.16	25.7	25.7	9110	22.7138	down	down	correct
CZR.US	Caesars Entertainment Inc	20190710	48.34	48.81	47.24	47.35	2126318	47.35	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190710	10.61	10.77	10.61	10.68	1414	10.2773	up	up	correct
DAKT.US	Daktronics Inc	20190710	6.36	6.45	6.3275	6.34	78972	6.1901	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20190710	3.63	3.7068	3.6271	3.64	4095	12.0138	up	down	incorrect
DARE.US	Daré Bioscience Inc	20190710	0.79	0.85	0.7801	0.8275	116405	0.8275	up	down	incorrect
DBVT.US	DBV Technologies S.A	20190710	10.89	10.98	10.555	10.72	229188	10.72	down	down	correct
DBX.US	Dropbox Inc	20190710	25.17	25.68	25.0663	25.51	5798283	25.51	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20190710	18.92	19.07	18.73	19	89429	16.2513	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20190710	22.37	22.77	21.25	21.76	308536	21.76	down	down	correct
DCTH.US	Delcath Systems Inc	20190710	0.1098	0.125	0.1021	0.1151	49197	80.57	up	up	correct
DENN.US	Denny's Corporation	20190710	21.33	21.53	21.26	21.51	311512	21.51	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20190710	2.2	2.33	2.14	2.26	319916	2.26	up	up	correct
DGICA.US	Donegal Group Inc	20190710	15.16	15.16	14.89	14.91	9718	13.4443	down	down	correct
DGII.US	Digi International Inc	20190710	12.72	12.86	12.55	12.58	128922	12.58	down	down	correct
DGLY.US	Digital Ally Inc	20190710	1.45	1.49	1.44	1.45	24296	1.45
DHC.US	Diversified Healthcare Trust	20190710	8.67	8.84	8.615	8.78	2470427	8.2071	up	up	correct
DHCNI.US	DHCNI	20190710	22.23	22.23	22.12	22.12	16900	18.8228	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20190710	24.4	24.54	24.4	24.54	33257	22.9619	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20190710	138.97	140.85	136.11	140.79	24266	120.1168	up	up	correct
DIOD.US	Diodes Incorporated	20190710	36.73	37.12	35.85	36.23	344911	36.23	down	down	correct
DISCA.US	Discovery Inc	20190710	31.87	31.93	31.23	31.65	3322950	31.65	down	down	correct
DISCB.US	Discovery Inc	20190710	35.35	36	35.35	36	2384	36	up	up	correct
DISCK.US	Discovery Inc	20190710	29.16	29.29	28.62	28.97	2952588	28.97	down	down	correct
DISH.US	DISH Network Corporation	20190710	41	41.27	40.1786	40.66	1974104	40.66	down	up	incorrect
DLHC.US	DLH Holdings Corp	20190710	5.5	5.5	5.33	5.33	5806	5.33	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20190710	1.04	1.05	1.015	1.03	4392	5.15	down	down	correct
DLTH.US	Duluth Holdings Inc	20190710	13.48	13.6	12.49	12.75	942819	12.75	down	down	correct
DLTR.US	Dollar Tree Inc	20190710	111.62	112.18	111.23	111.69	1469342	111.69	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20190710	4.6	4.7	3.86	4.01	219799	4.01	down	down	correct
DMLP.US	Dorchester Minerals L.P	20190710	18.47	18.95	18.42	18.75	40548	14.4672	up	up	correct
DMRC.US	Digimarc Corporation	20190710	46.33	47.67	45.77	47.07	94530	47.07	up	up	correct
DNLI.US	Denali Therapeutics Inc	20190710	20.79	21.15	20.07	20.6	214957	20.6	down	down	correct
DOCU.US	DocuSign Inc	20190710	52.34	53	51.34	51.35	1999791	51.35	down	down	correct
DOGZ.US	Dogness (International) Corporation	20190710	2.6556	2.76	2.6548	2.76	1032	2.76	up	up	correct
DOMO.US	Domo Inc	20190710	29.53	31.1029	29.4168	30.68	798473	30.68	up	down	incorrect
DOOO.US	BRP Inc	20190710	36.99	37.42	36.99	37.33	39161	37.0122	up	up	correct
DORM.US	Dorman Products Inc	20190710	80.76	81.69	78.66	80.72	578436	80.72	down	down	correct
DOX.US	Amdocs Limited	20190710	63.01	63.36	62.64	62.88	961041	60.1687	down	down	correct
DRIO.US	DarioHealth Corp	20190710	0.4726	0.4871	0.47	0.4725	14650	9.45	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190710	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190710	14.73	14.85	14.3201	14.5	443530	14.5	down	down	correct
DRRX.US	DURECT Corporation	20190710	0.6992	0.6992	0.67	0.6796	259796	0.6796	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20190710	36.72	37.21	36.6144	36.67	95187	36.67	down	down	correct
DSKE.US	Daseke Inc	20190710	3.52	3.62	3.45	3.46	115512	3.46	down	down	correct
DSPG.US	DSP Group Inc	20190710	14.01	14.23	13.91	13.91	155370	13.91	down	down	correct
DSWL.US	Deswell Industries Inc	20190710	2.75	2.75	2.73	2.73	2694	2.3761	down	down	correct
DTEA.US	DAVIDsTEA Inc	20190710	1.33	1.6298	1.31	1.5	742971	1.5	up	up	correct
DTIL.US	Precision BioSciences Inc	20190710	13.64	14.58	13.37	14.32	136544	14.32	up	down	incorrect
DTSS.US	Datasea Inc	20190710	1.34	1.38	1.22	1.22	1216	1.22	down	up	incorrect
DTST.US	Data Storage Corporation	20190710	0.1775	0.1775	0.165	0.1775	1400	0.1775
DUOT.US	Duos Technologies Group Inc	20190710	9.38	10.22	9.24	9.8	6353	9.8	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20190710	3.79	3.83	3.63	3.81	2273799	3.81	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20190710	3.49	3.55	3.34	3.34	663	3.34	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20190710	2.32	2.49	2.32	2.46	21619	2.46	up	up	correct
DXCM.US	DexCom Inc	20190710	148.09	152.95	148.08	150.88	1094180	150.88	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190710	1.88	1.89	1.86	1.8797	3176	1.8797	down	down	correct
DXPE.US	DXP Enterprises Inc	20190710	37.3	37.3	36.1	36.51	57229	36.51	down	down	correct
DXYN.US	The Dixie Group Inc	20190710	0.6091	0.655	0.6091	0.6091	9572	0.6091
DYAI.US	Dyadic International Inc	20190710	5.9	5.99	5.78	5.78	79856	5.78	down	down	correct
DYNT.US	Dynatronics Corporation	20190710	1.7	1.775	1.7	1.76	4159	1.76	up	up	correct
DZSI.US	DZS Inc	20190710	12.8839	12.98	12.675	12.8	44852	12.8	down	down	correct
EA.US	Electronic Arts Inc	20190710	92.16	94.14	91.64	93.96	4561634	93.3709	up	up	correct
EAST.US	Eastside Distilling Inc	20190710	4.5	4.5	4.33	4.4	14135	4.4	down	up	incorrect
EBAY.US	eBay Inc	20190710	40.19	40.38	39.66	40.01	5443745	38.7221	down	down	correct
EBAYL.US	eBay Inc. NT 56	20190710	26.53	26.53	26.47	26.47	50279	23.9274	down	up	incorrect
EBIX.US	Ebix Inc	20190710	50.76	51.44	48.9	49.02	250356	47.7339	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20190710	16.29	16.7	16.17	16.6	2845	15.7678	up	up	correct
EBSB.US	Meridian Bancorp Inc	20190710	19.02	19.07	18.85	18.92	91166	18.0229	down	up	incorrect
EBTC.US	Enterprise Bancorp Inc	20190710	31.08	31.08	30.61	30.86	4474	28.998	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190710	19.6	19.615	19.14	19.25	197579	19.25	down	down	correct
ECOL.US	US Ecology Inc	20190710	60.08	60.15	59.3	59.89	109013	59.3459	down	down	correct
ECOR.US	electroCore Inc	20190710	1.73	1.76	1.66	1.67	80817	1.67	down	down	correct
ECPG.US	Encore Capital Group Inc	20190710	34.38	34.77	34.33	34.51	116291	34.51	up	up	correct
EDAP.US	EDAP TMS S.A	20190710	2.73	2.7699	2.6499	2.68	59465	2.68	down	down	correct
EDIT.US	Editas Medicine Inc	20190710	24.57	24.97	24.3912	24.94	475607	24.94	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20190710	6.31	6.65	6.31	6.34	24692	6.34	up	up	correct
EDUC.US	Educational Development Corporation	20190710	6.95	7	6.8706	7	5440	6.4841	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20190710	170.32	170.75	168.76	170.21	192982	170.21	down	down	correct
EFOI.US	Energy Focus Inc	20190710	0.48	0.52	0.45	0.45	160458	2.25	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20190710	40.84	41.01	39.98	40.07	90326	38.2099	down	down	correct
EGAN.US	eGain Corporation	20190710	7.895	8.05	7.88	8.04	90505	8.04	up	up	correct
EGBN.US	Eagle Bancorp Inc	20190710	54.28	54.67	53.85	54.19	143861	51.3154	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20190710	5.73	5.73	5.56	5.59	163550	37.172	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190710	57.56	58.015	56.07	56.58	130042	56.58	down	down	correct
EHTH.US	eHealth Inc	20190710	93.31	94.3847	90.71	93.51	662546	93.51	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190710	11.79	11.88	11.25	11.27	122943	11.27	down	down	correct
EIOMX.US	EIOMX	20190710	10.31	10.31	10.31	10.31	0	10.0559
EKSO.US	Ekso Bionics Holdings Inc	20190710	1.3	1.3	1.24	1.25	14395	18.75	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190710	0.93	0.98	0.8728	0.8901	5449	16.0218	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190710	9.5	9.7	9	9.6	94316	9.6	up	up	correct
ELSE.US	Electro	20190710	3.25	3.25	3.25	3.25	247	3.25
ELTK.US	Eltek Ltd	20190710	4.11	4.58	4.11	4.24	157670	4.24	up	up	correct
EMCF.US	Emclaire Financial Corp	20190710	31.5101	31.56	31.35	31.35	1131	28.0498	down	up	incorrect
EMKR.US	EMCORE Corporation	20190710	3.31	3.36	3.25	3.26	18766	3.26	down	down	correct
EML.US	The Eastern Company	20190710	27.4	28.3999	27.14	27.68	2650	26.4282	up	up	correct
ENDP.US	Endo International plc	20190710	4.25	4.33	4.13	4.21	3871655	4.21	down	down	correct
ENG.US	ENGlobal Corporation	20190710	0.9182	0.988	0.8671	0.988	10387	0.988	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20190710	22.61	23.23	21.8	22.98	15948	22.98	up	up	correct
ENOB.US	Enochian Biosciences Inc	20190710	4.88	5	4.84	4.87	22493	4.87	down	down	correct
ENPH.US	Enphase Energy Inc	20190710	20.58	20.67	19.09	19.89	4919003	19.89	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20190710	10.18	10.18	10.18	10.18	10000	10.18
ENSG.US	The Ensign Group Inc	20190710	57.2025	58.0522	56.2928	57.3325	205833	53.192	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190710	88.82	89.25	87.06	88.03	169518	88.03	down	up	incorrect
ENTG.US	Entegris Inc	20190710	35.87	36.31	35.62	36.07	1513553	35.6645	up	up	correct
ENTX.US	Entera Bio Ltd	20190710	2.79	2.97	2.68	2.93	15518	2.93	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20190710	0.65	0.65	0.65	0.65	500	0.65
ENVB.US	Enveric Biosciences Inc	20190710	0.378	0.39	0.3515	0.3659	46520	36.59	down	down	correct
EOLS.US	Evolus Inc	20190710	15.31	15.85	15.05	15.75	606380	15.75	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20190710	42.76	43	42.37	42.42	170240	42.42	down	down	correct
EPIX.US	ESSA Pharma Inc	20190710	2.382	2.6852	2.2545	2.5201	89203	2.5201	up	up	correct
EPSN.US	Epsilon Energy Ltd	20190710	3.9	3.9	3.76	3.76	7472	3.76	down	down	correct
EPZM.US	Epizyme Inc	20190710	13.89	14.07	13.6	13.82	929911	13.82	down	down	correct
EQ.US	Equillium Inc	20190710	5.594	6.14	5.49	5.51	14330	5.51	down	down	correct
EQBK.US	Equity Bancshares Inc	20190710	26.91	27.21	25.66	25.75	82541	25.69	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20190710	522.14	527.41	518.1	527.16	315604	506.7839	up	down	incorrect
EQOS.US	Diginex Limited	20190710	10.05	10.05	9.91	9.92	370837	9.92	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190710	9.52	9.56	9.46	9.51	2903509	9.1698	down	down	correct
ERIE.US	Erie Indemnity Company	20190710	265.71	266.0716	264.24	264.81	148648	250.8211	down	up	incorrect
ERII.US	Energy Recovery Inc	20190710	10.45	10.54	10.22	10.27	68529	10.27	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20190710	6.99	6.99	6.99	6.99	123	6.99
ESBK.US	Elmira Savings Bank	20190710	15.8417	15.92	15.5172	15.8	2654	13.9726	down	down	correct
ESCA.US	Escalade Incorporated	20190710	11.36	11.4	11.22	11.22	4270	10.2178	down	up	incorrect
ESEA.US	Euroseas Ltd	20190710	0.7	0.7	0.6105	0.6105	65711	4.884	down	down	correct
ESGR.US	Enstar Group Limited	20190710	177.86	178.55	173.16	173.3	98481	173.3	down	down	correct
ESGRO.US	Enstar Group Limited	20190710	25.7366	25.88	25.73	25.88	41044	21.9946	up	up	correct
ESGRP.US	Enstar Group Limited	20190710	26.06	26.235	26.06	26.15	11361	22.329	up	up	correct
ESLT.US	Elbit Systems Ltd	20190710	155.14	156.65	155.14	156.21	12614	151.5149	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190710	47.58	47.94	46.55	47.53	294036	47.53	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20190710	24.4	24.89	24.385	24.61	7037	24.61	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190710	15.01	15.164	14.9	14.95	17486	13.886	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20190710	21.72	22.5	20.7	20.9	73286	20.9	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20190710	7.97	8.04	7.81	7.92	11091	7.394	down	down	correct
ET.US	PE	20190710	24.92	25	24.8386	25	750362	21.0163	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20190710	8.19	8.75	8.131	8.7225	128794	8.7225	up	up	correct
ETSY.US	Etsy Inc	20190710	67.53	68.359	66.11	66.45	2326878	66.45	down	up	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20190710	6.381	6.4	6.33	6.33	3568	6.33	down	down	correct
EVBG.US	Everbridge Inc	20190710	96.74	99.25	96.05	97.32	412204	97.32	up	up	correct
EVER.US	EverQuote Inc	20190710	13.55	14.01	13.34	13.95	131100	13.95	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190710	4.99	5.14	4.9	5	57236	5	up	up	correct
EVGN.US	Evogene Ltd	20190710	1.59	1.605	1.55	1.55	16883	1.55	down	down	correct
EVK.US	Ever	20190710	3.14	3.25	2.96	3.1	9830	3.1	down	down	correct
EVLO.US	Evelo Biosciences Inc	20190710	7.9427	8.57	7.73	7.92	21084	7.92	down	down	correct
EVOK.US	Evoke Pharma Inc	20190710	0.927	0.95	0.8361	0.8745	1518913	0.8745	down	down	correct
EVOL.US	Evolving Systems Inc	20190710	0.83	0.8328	0.83	0.83	10011	0.83
EVOP.US	EVO Payments Inc	20190710	29.64	29.7348	28.91	29.26	191465	29.26	down	down	correct
EWBC.US	East West Bancorp Inc	20190710	45.9	45.9	44.77	45.15	660646	42.5482	down	down	correct
EXAS.US	Exact Sciences Corporation	20190710	120.55	121.98	119.22	119.82	880362	119.82	down	down	correct
EXC.US	Exelon Corporation	20190710	49.19	49.8	48.98	49.37	6124539	45.2519	up	up	correct
EXEL.US	Exelixis Inc	20190710	20.96	21.22	20.6365	20.94	1464993	20.94	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20190710	65.42	65.91	65	65.07	68725	65.07	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20190710	73.7	73.96	71.565	71.63	1163490	69.6093	down	up	incorrect
EXPE.US	Expedia Group Inc	20190710	133.83	134.485	132.77	133.3	1143600	131.9901	down	down	correct
EXPI.US	eXp World Holdings Inc	20190710	10.78	10.79	10.32	10.37	144501	5.1762	down	up	incorrect
EXPO.US	Exponent Inc	20190710	58.62	59.37	58.455	58.81	102180	57.5137	up	up	correct
EXTR.US	Extreme Networks Inc	20190710	6.64	6.68	6.49	6.6	859748	6.6	down	down	correct
EYE.US	National Vision Holdings Inc	20190710	30.49	30.93	30.13	30.81	902294	30.81	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190710	0.25	0.252	0.24	0.249	15236	3.735	down	down	correct
EYEN.US	Eyenovia Inc	20190710	3.55	3.55	2.975	3.09	373544	3.09	down	up	incorrect
EYES.US	Second Sight Medical Products Inc	20190710	0.76	0.79	0.76	0.7764	12023	6.2112	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190710	0.2	0.201	0.2	0.201	975	1.608	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190710	1.6	1.64	1.56	1.57	308209	15.7	down	up	incorrect
EZPW.US	EZCORP Inc	20190710	9.65	9.72	9.5	9.62	232849	9.62	down	down	correct
FAMI.US	Farmmi Inc	20190710	1.72	1.72	1.72	1.72	344	1.72
FANG.US	Diamondback Energy Inc	20190710	108.48	110.39	107.7274	109.68	1097177	103.2342	up	down	incorrect
FANH.US	Fanhua Inc	20190710	33.33	33.9036	33.12	33.61	218928	29.1204	up	down	incorrect
FARM.US	Farmer Bros. Co	20190710	17.35	17.5	16.91	17.4	93802	17.4	up	up	correct
FARO.US	FARO Technologies Inc	20190710	49.12	49.45	48.21	48.6	49875	48.6	down	down	correct
FAST.US	Fastenal Company	20190710	31.7	31.8	30.91	31.25	8293688	29.2171	down	down	correct
FAT.US	FAT Brands Inc	20190710	3.75	3.99	3.74	3.91	15750	3.7314	up	up	correct
FATE.US	Fate Therapeutics Inc	20190710	20.63	21.03	19.98	20.5	807299	20.5	down	down	correct
FB.US	Meta Platforms Inc.	20190710	200	202.96	199.67	202.73	20571699	202.73	up	up	correct
FBIO.US	Fortress Biotech Inc	20190710	1.67	1.77	1.64	1.73	621243	1.73	up	down	incorrect
FBIOP.US	Fortress Biotech Inc	20190710	21.209	21.2192	21.126	21.2099	6574	15.9905	up	up	correct
FBIZ.US	First Business Financial Services Inc	20190710	24.59	24.59	24.02	24.31	12865	22.5126	down	down	correct
FBMS.US	The First Bancshares Inc	20190710	30.45	30.45	29.9	29.99	35200	28.8696	down	up	incorrect
FBNC.US	First Bancorp	20190710	35.88	36.12	35.61	35.67	46053	33.8503	down	down	correct
FBRX.US	Forte Biosciences Inc	20190710	6.03	6.21	5.78	5.91	11489	88.65	down	down	correct
FCAP.US	First Capital Inc	20190710	51.58	52.095	51.55	51.9	4893	49.5421	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20190710	32.7	33.29	32.7	32.81	15622	29.7776	up	up	correct
FCCO.US	First Community Corporation	20190710	19.78	19.78	18.75	18.93	39154	17.6956	down	up	incorrect
FCCY.US	1st Constitution Bancorp	20190710	18.0604	18.3402	17.94	18.1	13103	17.1725	up	up	correct
FCEL.US	FuelCell Energy Inc	20190710	0.66	0.892	0.6501	0.8	51987711	0.8	up	up	correct
FCFS.US	FirstCash Inc	20190710	102.07	103.83	102.07	102.33	138427	98.587	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20190710	454.55	454.55	449.13	451.22	65163	447.6319	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20190710	6.65	6.69	6.6	6.66	84500	4.7151	up	up	correct
FCREX.US	FCREX	20190710	12.95	12.95	12.95	12.95	0	11.24
FCRIX.US	FCRIX	20190710	12.98	12.98	12.98	12.98	0	11.1925
FDBC.US	Fidelity D & D Bancorp Inc	20190710	65.9	66.4	65.85	65.85	4203	62.307	down	down	correct
FDUS.US	Fidus Investment Corporation	20190710	16.13	16.29	16.03	16.16	103552	12.4398	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20190710	25.89	25.96	25.888	25.94	3000	22.3501	up	up	correct
FEIM.US	Frequency Electronics Inc	20190710	12	12.15	11.83	12.15	9435	12.15	up	up	correct
FELE.US	Franklin Electric Co. Inc	20190710	45.56	45.65	45.1	45.13	135590	44.0044	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190710	4	4.13	3.97	4.08	68804	4.08	up	down	incorrect
FEYE.US	Mandiant Inc	20190710	15.48	15.73	15.445	15.67	2296889	15.67	up	up	correct
FFBC.US	First Financial Bancorp	20190710	24.18	24.26	23.845	23.86	172492	21.2614	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190710	1.9	1.9	1.85	1.86	1785	1.86	down	down	correct
FFIC.US	Flushing Financial Corporation	20190710	22.38	22.38	22.14	22.21	37958	19.7539	down	up	incorrect
FFIN.US	First Financial Bankshares Inc	20190710	30.6	31.007	29.88	29.92	327871	28.8463	down	down	correct
FFIV.US	F5 Networks Inc	20190710	143.57	145.19	141.05	141.57	761468	141.57	down	down	correct
FFNW.US	First Financial Northwest Inc	20190710	14.15	14.16	13.99	14.16	8429	13.0698	up	up	correct
FFWM.US	First Foundation Inc	20190710	13.97	13.97	13.75	13.8	47506	13.2557	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20190710	20.65	20.77	20.5	20.64	10589	15.5492	down	down	correct
FGEN.US	FibroGen Inc	20190710	44.99	45.39	44.03	45.07	438221	45.07	up	up	correct
FGF.US	FG Financial Group Inc	20190710	5.05	5.06	4.95	4.99	16624	4.99	down	down	correct
FGFPP.US	FG Financial Group Inc	20190710	25.104	25.2	25.038	25.1	7600	20.5534	down	down	correct
FHB.US	First Hawaiian Inc	20190710	25.6	25.69	25.22	25.25	639616	22.618	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20190710	39.48	39.53	38.79	38.9	106486	34.7872	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20190710	185.39	185.39	185.39	185.39	0	185.39
FISI.US	Financial Institutions Inc	20190710	27.79	28.3772	27.79	28.05	18979	25.2499	up	up	correct
FISV.US	Fiserv Inc	20190710	94.36	94.89	93.3	93.86	2582165	93.86	down	down	correct
FITB.US	Fifth Third Bancorp	20190710	28.28	28.3	27.6	27.64	5723851	25.2394	down	down	correct
FITBI.US	Fifth Third Bancorp	20190710	27.95	28.06	27.8256	27.95	8191	24.402
FIVE.US	Five Below Inc	20190710	129.53	130.18	126.16	127.54	651520	127.54	down	down	correct
FIVN.US	Five9 Inc	20190710	54.02	54.15	53.14	53.52	294213	53.52	down	down	correct
FIXX.US	Homology Medicines Inc	20190710	20.51	20.85	19.315	19.41	192481	19.41	down	down	correct
FIZZ.US	National Beverage Corp	20190710	42.61	43.2134	42.08	42.35	761416	18.7335	down	down	correct
FLDM.US	Fluidigm Corporation	20190710	11.34	11.485	11.23	11.4	507194	11.4	up	up	correct
FLEX.US	Flex Ltd	20190710	9.75	9.8	9.66	9.71	2831582	9.71	down	down	correct
FLGT.US	Fulgent Genetics Inc	20190710	6.23	6.35	6.17	6.25	1798	6.25	up	up	correct
FLIC.US	The First of Long Island Corporation	20190710	21.61	21.67	21.43	21.62	89930	19.6373	up	down	incorrect
FLL.US	Full House Resorts Inc	20190710	1.85	1.88	1.8	1.85	202457	1.85
FLMN.US	Falcon Minerals Corporation	20190710	8.27	8.3829	8.125	8.13	117478	6.4861	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190710	0.8	0.8	0.8	0.8	7795	0.8
FLNT.US	Fluent Inc	20190710	5.68	5.83	5.62	5.65	252998	5.65	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20190710	1.15	1.35	1.15	1.25	2302	12.5	up	up	correct
FLWS.US	1	20190710	19.27	19.35	19.16	19.21	282540	19.21	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20190710	11.11	11.3	10.91	11.13	378414	11.13	up	up	correct
FLXS.US	Flexsteel Industries Inc	20190710	16.95	17.8052	16.25	16.54	39250	15.3765	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190710	28.5	29.21	28.5	29.13	8321	27.1739	up	up	correct
FMBH.US	First Mid Bancshares Inc	20190710	34.47	34.9	33.91	33.91	16858	31.9219	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20190710	20.52	20.52	20.26	20.4	464415	18.7236	down	down	correct
FMNB.US	Farmers National Banc Corp	20190710	14.7386	14.7386	14.46	14.54	17554	13.4685	down	down	correct
FNCB.US	FNCB Bancorp Inc	20190710	8	8.18	7.8189	8.04	38309	7.4146	up	up	correct
FNHC.US	FedNat Holding Company	20190710	13.55	13.81	12.67	12.7	49242	12.0909	down	down	correct
FNKO.US	Funko Inc	20190710	21.08	21.79	20.71	21.7	787523	21.7	up	up	correct
FNLC.US	The First Bancorp Inc	20190710	25.8831	26.28	25.72	25.9	6548	23.2621	up	up	correct
FNWB.US	First Northwest Bancorp	20190710	15.92	16.33	15.92	16.18	4953	15.6278	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20190710	44	44	44	44	3900	40.8808
FOCS.US	Focus Financial Partners Inc	20190710	27.95	28.36	27.78	27.8	133610	27.8	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20190710	12.16	12.52	12.04	12.35	2889326	12.35	up	up	correct
FONR.US	FONAR Corporation	20190710	21.135	21.15	20.44	20.51	67267	20.51	down	up	incorrect
FORD.US	Forward Industries Inc	20190710	1.17	1.2	1.1261	1.2	16424	1.2	up	up	correct
FORM.US	FormFactor Inc	20190710	15.25	15.58	15.25	15.36	174954	15.36	up	down	incorrect
FORR.US	Forrester Research Inc	20190710	47.8	48.25	47.06	47.77	33574	47.77	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20190710	53.5	53.5	53.5	53.5	1887	51.6058
FOSL.US	Fossil Group Inc	20190710	11	11.09	10.8	10.93	695651	10.93	down	down	correct
FOX.US	Fox Corporation	20190710	36.11	36.41	36.03	36.14	1177618	34.8807	up	up	correct
FOXA.US	Fox Corporation	20190710	36.19	36.43	36.075	36.14	2400697	34.9156	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190710	81.05	81.96	80.035	80.35	125277	80.35	down	up	incorrect
FPAY.US	FlexShopper Inc	20190710	1.11	1.28	1.11	1.26	344557	1.26	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20190710	38.2	38.8	37.61	37.83	12698	34.2326	down	down	correct
FRBA.US	First Bank	20190710	11.74	11.74	11.51	11.61	20953	11.2456	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190710	4.9	4.93	4.75	4.8	85707	4.8	down	down	correct
FREE.US	Whole Earth Brands Inc	20190710	9.8	9.8	9.8	9.8	101	9.8
FRG.US	Franchise Group Inc	20190710	9.75	9.8	9.7	9.7	81500	8.6662	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20190710	12.58	12.58	11.87	12.23	168901	12.23	down	down	correct
FRHC.US	Freedom Holding Corp	20190710	11.1	11.26	11	11.08	32756	11.08	down	down	correct
FRME.US	First Merchants Corporation	20190710	37.57	37.89	37.415	37.66	227644	34.9546	up	down	incorrect
FROPX.US	FROPX	20190710	19.95	19.95	19.95	19.95	0	15.3209
FRPH.US	FRP Holdings Inc	20190710	52.65	53.3293	51.66	51.99	5593	51.99	down	up	incorrect
FRPT.US	Freshpet Inc	20190710	46.05	47.02	45.92	46.7	312858	46.7	up	up	correct
FRST.US	Primis Financial Corp	20190710	15.225	15.29	15.15	15.18	31742	14.0491	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190710	1.87	1.9	1.8	1.86	138676	1.86	down	up	incorrect
FRTA.US	Forterra Inc	20190710	5.46	5.54	5.365	5.51	68390	5.51	up	up	correct
FSBW.US	FS Bancorp Inc	20190710	49.92	49.92	48.92	48.92	2915	23.4878	down	down	correct
FSFG.US	First Savings Financial Group Inc	20190710	60.03	60.03	59.75	59.95	5199	19.2999	down	down	correct
FSLR.US	First Solar Inc	20190710	67.99	67.99	65.37	66.26	994288	66.26	down	down	correct
FSTR.US	L.B. Foster Company	20190710	26.89	26.89	25.92	26.1	45284	26.1	down	down	correct
FSTX.US	F	20190710	4.6694	4.73	4.42	4.62	71800	18.48	down	down	correct
FSV.US	FirstService Corporation	20190710	98.75	98.75	97.07	97.32	19365	96.1002	down	down	correct
FTDR.US	Frontdoor Inc	20190710	44.12	44.38	43.76	44.19	347658	44.19	up	up	correct
FTEK.US	Fuel Tech Inc	20190710	1.37	1.4	1.32	1.36	38247	1.36	down	down	correct
FTFT.US	Future FinTech Group Inc	20190710	1.2186	1.2975	1.1601	1.19	82329	1.19	down	down	correct
FTNT.US	Fortinet Inc	20190710	80.98	81.46	80.41	81.05	1710235	81.05	up	down	incorrect
FULT.US	Fulton Financial Corporation	20190710	16.34	16.34	16.11	16.15	735670	14.6222	down	down	correct
FUNC.US	First United Corporation	20190710	19.8	19.99	19.8	19.86	4863	18.3354	up	up	correct
FUND.US	Sprott Focus Trust Inc	20190710	6.64	6.71	6.6387	6.7	29413	5.4319	up	down	incorrect
FUSB.US	First US Bancshares Inc	20190710	8.95	9.19	8.95	9	8737	8.7197	up	down	incorrect
FUTU.US	Futu Holdings Limited	20190710	11.46	11.74	10.7	10.94	402107	10.94	down	down	correct
FUV.US	Arcimoto Inc	20190710	3.38	3.49	3.18	3.23	39304	3.23	down	down	correct
FVCB.US	FVCBankcorp Inc	20190710	19.18	19.285	18.99	19.09	13382	19.09	down	down	correct
FVE.US	Five Star Senior Living Inc	20190710	0.52	0.52	0.43	0.463	29934	4.63	down	down	correct
FWBI.US	First Wave BioPharma Inc	20190710	1.26	1.4	1.18	1.3	238171	1.3	up	up	correct
FWONA.US	Formula One Group	20190710	35.69	36.84	35.59	36.63	213023	36.63	up	up	correct
FWONK.US	Formula One Group	20190710	37.5	38.67	37.41	38.58	789414	38.58	up	up	correct
FWRD.US	Forward Air Corporation	20190710	58.34	58.67	57.6	57.75	108885	56.1839	down	down	correct
FXNC.US	First National Corporation	20190710	20.1022	20.99	20.1022	20.5	1716	19.2821	up	up	correct
GABC.US	German American Bancorp Inc	20190710	30.04	30.04	29.57	29.58	47475	27.9374	down	down	correct
GAIA.US	Gaia Inc	20190710	7.06	7.09	6.92	6.94	140122	6.94	down	down	correct
GAIN.US	Gladstone Investment Corporation	20190710	11.28	11.32	11.2292	11.27	133152	9.2478	down	down	correct
GALT.US	Galectin Therapeutics Inc	20190710	3.98	4.08	3.95	4.01	239551	4.01	up	down	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20190710	0.2523	0.2523	0.2523	0.2523	2503	18.9225
GASS.US	StealthGas Inc	20190710	3.62	3.62	3.56	3.58	89258	3.58	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20190710	40.2	40.3243	39.67	39.68	156753	36.7552	down	down	correct
GBDC.US	Golub Capital BDC Inc	20190710	17.1421	17.3163	17.0646	17.2485	158601	14.0163	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20190710	28.98	29.2565	27.83	27.98	11506	25.4017	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190710	25.92	26.1	25.92	26.1	7108	21.9977	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190710	56.32	57.27	55.36	56.05	871254	56.05	down	down	correct
GCBC.US	Greene County Bancorp Inc	20190710	28.81	28.81	28.51	28.51	2217	27.2584	down	down	correct
GCMG.US	GCM Grosvenor Inc	20190710	10.01	10.02	10.01	10.02	51700	9.7406	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20190710	26.62	26.62	26.62	26.62	0	23.3432
GDEN.US	Golden Entertainment Inc	20190710	14.53	14.7	14.135	14.5	175714	14.5	down	down	correct
GDS.US	GDS Holdings Limited	20190710	39.47	39.74	37.44	37.98	432315	37.98	down	down	correct
GECC.US	Great Elm Capital Corporation	20190710	8.62	8.6741	8.56	8.65	18458	6.6269	up	up	correct
GECCM.US	GECCM	20190710	25.25	25.25	25.1501	25.18	2076	22.9625	down	down	correct
GECCN.US	Great Elm Capital	20190710	24.62	24.77	24.62	24.75	12600	21.1855	up	up	correct
GEG.US	Great Elm Group Inc	20190710	4.33	4.33	4.15	4.15	9170	4.15	down	up	incorrect
GENC.US	Gencor Industries Inc	20190710	13.22	13.33	13.0972	13.29	11455	13.29	up	up	correct
GENE.US	Genetic Technologies Limited	20190710	0.631	0.6476	0.63	0.6301	5088	2.5204	down	down	correct
GEOS.US	Geospace Technologies Corporation	20190710	15.97	16.38	15.7	16.22	88110	16.22	up	up	correct
GERN.US	Geron Corporation	20190710	1.39	1.41	1.35	1.36	2099508	1.36	down	up	incorrect
GEVO.US	Gevo Inc	20190710	2.34	2.43	2.29	2.37	129457	2.37	up	down	incorrect
GFN.US	General Finance Corporation	20190710	7.65	7.65	7.14	7.24	38759	7.24	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20190710	38.1	39.22	37.31	38	1033096	37.2994	down	down	correct
GH.US	Guardant Health Inc	20190710	85.51	90.75	85.51	88.85	908846	88.85	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20190710	6.78	7.02	6.6	6.6	1333	6.6	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20190710	6.85	6.9899	6.8	6.85	41393	6.85
GIGM.US	GigaMedia Limited	20190710	2.5882	2.5882	2.5776	2.5776	945	2.5776	down	down	correct
GIII.US	G	20190710	27.83	27.84	27.2355	27.46	1073008	27.46	down	down	correct
GILD.US	Gilead Sciences Inc	20190710	68	68.53	66.9002	67.46	4072325	61.0235	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20190710	8.6	8.7	8.54	8.65	12236	7.4655	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20190710	27.39	27.39	27.39	27.39	0	24.0182
GLAD.US	Gladstone Capital Corporation	20190710	9.43	9.46	9.4028	9.44	89644	7.5671	up	up	correct
GLBFX.US	GL Beyond Income Fund	20190710	1.62	1.62	1.62	1.62	0	1.4149
GLBS.US	Globus Maritime Limited	20190710	2.5	2.5	2.3	2.31	219647	231	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20190710	10.61	11	10.61	11	1571	10.1023	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20190710	11.02	11.21	10.97	11.2	459771	11.2	up	up	correct
GLG.US	TD Holdings Inc	20190710	0.45	0.45	0.4032	0.4254	35858	0.4254	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190710	6.65	6.75	6.6	6.66	10694	6.66	up	down	incorrect
GLNG.US	Golar LNG Limited	20190710	17.98	18.47	17.815	18.45	777818	18.45	up	up	correct
GLPG.US	Galapagos NV	20190710	137.44	139.33	137.02	138.37	76664	138.37	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190710	40.17	40.26	39.85	39.97	1260780	34.9697	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20190710	8.79	8.79	8.59	8.66	100624	8.66	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190710	27.27	27.27	27.27	27.27	0	23.9133
GLYC.US	GlycoMimetics Inc	20190710	12.18	12.82	12	12.7	1010104	12.7	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20190710	0.5	0.54	0.5	0.54	641	8.1	up	up	correct
GMDA.US	Gamida Cell Ltd	20190710	4.75	4.84	4.735	4.75	14237	4.75
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190710	27.04	27.04	27.04	27.04	0	23.7113
GNCA.US	Genocea Biosciences Inc	20190710	3.85	3.93	3.82	3.86	118286	3.86	up	up	correct
GNFT.US	Genfit SA	20190710	19.22	19.35	19.03	19.05	21598	19.05	down	down	correct
GNLN.US	Greenlane Holdings Inc	20190710	8.22	8.395	7.96	8.11	183322	8.11	down	up	incorrect
GNPX.US	Genprex Inc	20190710	1.09	1.11	1.05	1.11	56392	1.11	up	up	correct
GNSS.US	Genasys Inc	20190710	3.84	3.84	3.66	3.81	49726	3.81	down	down	correct
GNTX.US	Gentex Corporation	20190710	23.62	23.81	23.38	23.62	878579	22.7734
GNTY.US	Guaranty Bancshares Inc	20190710	31.08	31.13	30.62	30.87	9760	26.1975	down	down	correct
GNUS.US	Genius Brands International Inc	20190710	1.37	1.37	1.3	1.32	63817	1.32	down	down	correct
GO.US	Grocery Outlet Holding Corp	20190710	32.73	33	32.0008	32.72	266281	32.72	down	up	incorrect
GOEV.US	Canoo Inc	20190710	9.9085	9.93	9.9085	9.93	52103	9.93	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20190710	0.6	0.6	0.6	0.6	5278	0.6
GOGL.US	Golden Ocean Group Limited	20190710	6.4	6.52	6.34	6.47	237152	5.2285	up	up	correct
GOGO.US	Gogo Inc	20190710	4.36	4.41	4.31	4.32	544891	4.32	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20190710	21.76	21.76	21.56	21.63	87895	17.7719	down	down	correct
GOOG.US	Alphabet Inc	20190710	1131.22	1142.05	1130.97	1140.48	1209466	1140.48	up	up	correct
GOOGL.US	Alphabet Inc	20190710	1132.32	1142.34	1130.66	1140.91	1535546	1140.91	up	up	correct
GOSS.US	Gossamer Bio Inc	20190710	20.68	21.3151	20.59	20.96	220027	20.96	up	up	correct
GOVX.US	GeoVax Labs Inc	20190710	0.6	0.73	0.6	0.65	1	26000	up	down	incorrect
GPP.US	Green Plains Partners LP	20190710	14.17	14.32	14.05	14.32	31522	11.5748	up	up	correct
GPRE.US	Green Plains Inc	20190710	10.93	11.2	10.7	10.83	941041	10.83	down	up	incorrect
GPRO.US	GoPro Inc	20190710	5.81	5.95	5.54	5.62	4534593	5.62	down	down	correct
GRBK.US	Green Brick Partners Inc	20190710	9.24	9.53	9.14	9.44	127665	9.44	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190710	13.3043	13.913	13.2174	13.3043	3289	6.8771
GRFS.US	Grifols S.A	20190710	21.9	21.945	21.74	21.82	1002645	20.7916	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190710	27.67	27.67	27.67	27.67	0	24.2645
GRIN.US	Grindrod Shipping Holdings Ltd	20190710	5.18	5.4	5.1671	5.4	10578	5.1337	up	up	correct
GRMN.US	Garmin Ltd	20190710	79.3	79.54	78.39	78.74	884162	74.4018	down	down	correct
GRNQ.US	Greenpro Capital Corp	20190710	1.08	1.083	0.86	0.87	19851	0.87	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190710	0.175	0.1899	0.175	0.1899	68000	6.0768	up	up	correct
GROW.US	U.S. Global Investors Inc	20190710	1.59	1.7	1.58	1.69	90914	1.632	up	up	correct
GRPN.US	Groupon Inc	20190710	3.54	3.585	3.5	3.56	181053	71.2	up	down	incorrect
GRTS.US	Gritstone bio Inc	20190710	11.51	12.29	11.5	12.15	144158	12.15	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20190710	42.04	45.06	42.04	44.18	59556	44.18	up	up	correct
GRWG.US	GrowGeneration Corp	20190710	3.21	3.59	3.2	3.39	416913	3.39	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20190710	59.68	59.84	58.62	58.68	22902	53.795	down	down	correct
GSHD.US	Goosehead Insurance Inc	20190710	46.93	47.73	45.49	47.27	215771	46.13	up	up	correct
GSIT.US	GSI Technology Inc	20190710	8.6	8.6	8.45	8.49	27975	8.49	down	down	correct
GSKY.US	GreenSky Inc	20190710	11.55	11.61	11.29	11.42	589637	11.42	down	down	correct
GSM.US	Ferroglobe PLC	20190710	1.71	1.77	1.66	1.73	399185	1.73	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20190710	10.04	10.04	10.04	10.04	1622	10.04
GSMGW.US	Glory Star New Media Group Holdings Limited	20190710	0.1	0.1	0.1	0.1	300	0.1
GT.US	The Goodyear Tire & Rubber Company	20190710	14.61	14.84	14.45	14.74	2929424	14.2584	up	down	incorrect
GTBP.US	GT Biopharma Inc	20190710	0.267	0.268	0.24	0.261	1449	4.437	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20190710	10.17	10.2	10.17	10.2	7343	10.2	up	up	correct
GTHX.US	G1 Therapeutics Inc	20190710	27.66	27.693	26.18	27.09	365668	27.09	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20190710	2.01	2.09	1.9601	2.09	10729	2.09	up	up	correct
GTX.US	Garrett Motion Inc	20190710	13.99	14.25	13.61	14.17	1012868	14.17	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20190710	6.94	6.95	6.46	6.78	72952	6.78	down	up	incorrect
GURE.US	Gulf Resources Inc	20190710	0.9699	0.9699	0.9409	0.95	19700	4.75	down	down	correct
GVP.US	GSE Systems Inc	20190710	2.2	2.22	2.18	2.22	23558	2.22	up	up	correct
GWGH.US	GWG Holdings Inc	20190710	6.5	7.43	6.5	7.39	61757	7.39	up	up	correct
GWRS.US	Global Water Resources Inc	20190710	10.46	10.7	10.46	10.61	25924	10.0584	up	up	correct
HA.US	Hawaiian Holdings Inc	20190710	27.49	27.69	27.09	27.23	452917	26.8784	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20190710	22.25	22.53	21.77	21.84	85385	19.8471	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20190710	22.07	22.1601	21.92	21.93	712451	21.93	down	down	correct
HALL.US	Hallmark Financial Services Inc	20190710	14.76	14.95	14.61	14.64	66399	14.64	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190710	17.33	17.48	16.83	17.18	825537	17.18	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20190710	15.15	15.29	14.8057	15.09	20673	15.09	down	down	correct
HAS.US	Hasbro Inc	20190710	108.36	108.65	107.98	108.3	792533	100.601	down	down	correct
HAYN.US	Haynes International Inc	20190710	30.55	30.8	30.14	30.24	37231	27.9959	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20190710	13.86	13.87	13.64	13.72	5578009	12.1691	down	down	correct
HBCP.US	Home Bancorp Inc	20190710	36.7737	37.82	36.7737	36.98	9588	34.4895	up	up	correct
HBIO.US	Harvard Bioscience Inc	20190710	1.79	1.85	1.7	1.85	827703	1.85	up	down	incorrect
HBMD.US	Howard Bancorp Inc	20190710	15	15	14.58	14.88	8542	14.88	down	down	correct
HBNC.US	Horizon Bancorp Inc	20190710	16.32	16.395	16.13	16.19	83115	14.9487	down	down	correct
HBP.US	Huttig Building Products Inc	20190710	2.535	2.5706	2.535	2.545	1538	2.545	up	up	correct
HCCI.US	Heritage	20190710	26.53	26.53	25.56	25.88	60923	25.88	down	down	correct
HCKT.US	The Hackett Group Inc	20190710	16.45	16.54	16.3169	16.5	93691	15.6043	up	up	correct
HCM.US	HUTCHMED (China) Limited	20190710	22.84	23	21.95	22.3	483496	22.3	down	down	correct
HCSG.US	Healthcare Services Group Inc	20190710	30.32	30.74	30.17	30.66	1601385	28.1864	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20190710	0.0001	0.0001	0	0	5150000	0	down	down	correct
HDSN.US	Hudson Technologies Inc	20190710	0.804	0.835	0.7403	0.7432	625986	0.7432	down	down	correct
HEAR.US	Turtle Beach Corporation	20190710	10.5	10.66	10.13	10.32	456349	10.32	down	down	correct
HEES.US	H&E Equipment Services Inc	20190710	27.27	27.35	26.74	26.77	85808	24.205	down	down	correct
HELE.US	Helen of Troy Limited	20190710	144.96	151.12	143.02	146.31	1154113	146.31	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190710	3.76	4.45	3.62	4.12	1739928	4.12	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20190710	5.19	5.25	5.03	5.1	1782663	20.4	down	down	correct
HFFG.US	HF Foods Group Inc	20190710	18.2	18.21	17.53	18	19999	18	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20190710	29.66	29.735	29.31	29.36	50174	26.8853	down	down	correct
HGEN.US	Humanigen Inc	20190710	1.05	1.05	1.05	1.05	300	5.25
HGSH.US	China HGS Real Estate Inc	20190710	0.9027	0.91	0.82	0.8342	3631	1.6684	down	down	correct
HHR.US	HeadHunter Group PLC	20190710	17.44	18.49	16.91	18.01	183800	17.1385	up	up	correct
HIBB.US	Hibbett Inc	20190710	19.67	19.8	18.81	19.24	733098	19.0667	down	down	correct
HIFS.US	Hingham Institution for Savings	20190710	202.47	202.47	195.25	195.73	5933	190.7962	down	down	correct
HIHO.US	Highway Holdings Limited	20190710	2.55	2.6149	2.52	2.53	7694	2.2354	down	down	correct
HIMX.US	Himax Technologies Inc	20190710	3.48	3.54	3.37	3.4	1030951	3.3387	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20190710	0.325	0.33	0.305	0.305	264738	0.305	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190710	0.363	0.37	0.3501	0.36	440905	0.36	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190710	0.91	0.98	0.91	0.9551	49732	23.8775	up	up	correct
HLG.US	Hailiang Education Group Inc	20190710	55.05	55.2	52.11	55.2	11370	55.2	up	up	correct
HLIT.US	Harmonic Inc	20190710	6.77	7.78	6.75	7.45	9373071	7.45	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20190710	61.11	62.38	61.11	61.91	209414	59.2592	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190710	5.42	5.52	5.25	5.41	578592	5.41	down	down	correct
HMNF.US	HMN Financial Inc	20190710	20.01	20.75	20.01	20.41	3479	20.41	up	up	correct
HMST.US	HomeStreet Inc	20190710	29.06	29.64	28.91	29.43	124359	28.1624	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20190710	13.27	13.3599	13.06	13.1	47442	13.1	down	down	correct
HNNA.US	Hennessy Advisors Inc	20190710	9.5	9.5226	9.4449	9.4449	2235	8.1915	down	down	correct
HNRG.US	Hallador Energy Company	20190710	5.89	5.9	5.6	5.82	33479	5.5794	down	down	correct
HOFT.US	Hooker Furniture Corporation	20190710	20.92	21.15	20.2901	20.96	91987	19.57	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20190710	18.22	18.32	18.11	18.17	191932	17.6136	down	down	correct
HOLX.US	Hologic Inc	20190710	47.96	48.04	47.63	47.82	1653326	47.82	down	down	correct
HON.US	Honeywell International Inc	20190710	176.12	176.94	174.37	174.46	1865615	165.9663	down	down	correct
HONE.US	HarborOne Bancorp Inc	20190710	18.96	18.97	18.805	18.86	50111	10.2906	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20190710	7.127	7.13	6.72	6.84	9452	6.84	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20190710	13.98	13.99	13.79	13.8	313256	12.2327	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20190710	5.44	5.91	5.3	5.48	9443	5.48	up	up	correct
HPK.US	HighPeak Energy Inc	20190710	10.165	10.165	10.165	10.165	400	10.0523
HQI.US	HireQuest Inc	20190710	5.76	5.78	5.75	5.76	16300	5.6152
HQY.US	HealthEquity Inc	20190710	63.56	68.03	62.61	67.46	9490576	67.46	up	up	correct
HROW.US	Harrow Health Inc	20190710	7.86	8.2066	7.81	7.95	417418	7.95	up	up	correct
HRTX.US	Heron Therapeutics Inc	20190710	18.84	19.055	18.5	18.98	978674	18.98	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20190710	12.06	12.1	12.03	12.1	39177	9.5865	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190710	2.18	2.33	2.1	2.3	60701	80.5	up	up	correct
HSIC.US	Henry Schein Inc	20190710	69	69.55	68.8	69.23	925124	69.23	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20190710	29.24	29.871	29.16	29.17	93415	27.6958	down	down	correct
HSKA.US	Heska Corporation	20190710	81.37	82.98	80.92	82.8	64538	82.8	up	up	correct
HSON.US	Hudson Global Inc	20190710	12	12	11.55	11.8668	3827	11.8668	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190710	18.25	18.35	18.06	18.34	7969451	17.5662	up	up	correct
HSTM.US	HealthStream Inc	20190710	26.43	26.9	26.43	26.62	97569	26.62	up	up	correct
HSTO.US	Histogen Inc	20190710	0.3135	0.3371	0.3	0.325	136255	3.25	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20190710	24.8	25.12	24.8	24.94	36369	24.1048	up	up	correct
HTBK.US	Heritage Commerce Corp	20190710	12.28	12.29	12.1	12.13	91568	10.6341	down	down	correct
HTBX.US	Heat Biologics Inc	20190710	0.61	0.64	0.61	0.61	21592	4.27
HTGM.US	HTG Molecular Diagnostics Inc	20190710	1.51	1.62	1.4948	1.58	30913	23.7	up	up	correct
HTHT.US	Huazhu Group Limited	20190710	35.3	35.5	34.59	34.7	524341	34.4064	down	down	correct
HTLD.US	Heartland Express Inc	20190710	18.06	18.1	17.6425	17.74	299215	17.0522	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190710	44.21	44.2425	43.53	43.62	77801	41.4896	down	down	correct
HUBG.US	Hub Group Inc	20190710	39.22	39.27	38.73	38.74	189152	38.74	down	down	correct
HUGE.US	FSD Pharma Inc	20190710	0.11	0.116	0.1092	0.1125	248133	22.6125	up	up	correct
HURC.US	Hurco Companies Inc	20190710	35.48	35.6	34.67	34.75	15130	33.449	down	down	correct
HURN.US	Huron Consulting Group Inc	20190710	51.59	52.51	51.43	52.43	63582	52.43	up	up	correct
HUSN.US	Hudson Capital Inc	20190710	2.04	2.14	2	2.01	51167	10.05	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20190710	2.09	2.09	1.9349	1.9494	49390	1.9494	down	down	correct
HVBC.US	HV Bancorp Inc	20190710	14.4	14.4	14.4	14.4	1060	14.4
HWBK.US	Hawthorn Bancshares Inc	20190710	24.8151	24.9538	24.436	24.7966	9310	23.311	down	down	correct
HWC.US	Hancock Whitney Corporation	20190710	39.58	39.77	39.02	39.09	397464	36.051	down	down	correct
HWKN.US	Hawkins Inc	20190710	41.48	42.25	40.55	42.06	41320	20.1157	up	up	correct
HX.US	Xiaobai Maimai Inc	20190710	2.52	2.54	2.4	2.41	33711	7.23	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20190710	10.23	10.23	10.23	10.23	200	10.23
HYMC.US	Hycroft Mining Holding Corporation	20190710	10.17	10.2	10.17	10.2	692700	10.2	up	down	incorrect
HYRE.US	HyreCar Inc	20190710	3.95	3.95	3.8201	3.9	80069	3.9	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190710	23.28	23.63	22.81	23.47	2085003	23.47	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20190710	54.26	54.78	54.07	54.64	228546	54.64	up	up	correct
IBCP.US	Independent Bank Corporation	20190710	21.86	21.86	21.57	21.59	43573	19.4409	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20190710	53.3	53.885	52.47	52.6	539567	51.7812	down	down	correct
IBOC.US	International Bancshares Corporation	20190710	37.67	37.765	37.14	37.26	87102	34.2922	down	down	correct
IBTX.US	Independent Bank Group Inc	20190710	55.85	55.92	54.96	55.12	150857	52.3018	down	down	correct
ICAD.US	iCAD Inc	20190710	5.75	6.19	5.75	6.18	90776	6.18	up	up	correct
ICBK.US	County Bancorp Inc	20190710	17.51	17.89	17.5	17.55	7201	16.982	up	up	correct
ICCC.US	ImmuCell Corporation	20190710	6.5205	6.84	6.35	6.45	4981	6.45	down	down	correct
ICCH.US	ICC Holdings Inc	20190710	13.8627	14	13.51	13.52	2607	13.52	down	down	correct
ICFI.US	ICF International Inc	20190710	78.22	79.2	78.1	78.83	74641	77.4587	up	up	correct
ICHR.US	Ichor Holdings Ltd	20190710	23.35	24.72	23.32	23.83	462165	23.83	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20190710	3.74	3.77	3.57	3.68	29326	3.68	down	up	incorrect
ICLR.US	ICON Public Limited Company	20190710	152.94	153.19	149.861	149.93	301024	149.93	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190710	7.61	7.7	7.59	7.65	19593	6.1543	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190710	79.9	80.38	73.2105	74.14	1609788	74.14	down	down	correct
ICUI.US	ICU Medical Inc	20190710	247.54	249.48	246.32	247.26	78022	247.26	down	down	correct
IDCC.US	InterDigital Inc	20190710	65.91	66.295	64.65	65.61	307528	62.2108	down	down	correct
IDEX.US	Ideanomics Inc	20190710	2.63	2.69	2.55	2.58	1136707	2.58	down	down	correct
IDN.US	Intellicheck Inc	20190710	5.64	5.95	5.53	5.95	59865	5.95	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20190710	2.54	2.58	2.47	2.55	201778	2.55	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20190710	280.51	284.37	280.3	282.53	518328	282.53	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20190710	7.88	8.39	7.7101	7.77	33134	7.77	down	up	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20190710	2.97	2.9852	2.67	2.84	244432	2.84	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190710	0.0292	0.0292	0.0252	0.0252	13274	0.0252	down	down	correct
IEP.US	Icahn Enterprises L.P	20190710	75.02	75.02	72.85	73.75	124451	51.5922	down	down	correct
IESC.US	IES Holdings Inc	20190710	18.5	18.87	18.5	18.51	13011	18.51	up	up	correct
IFMK.US	iFresh Inc	20190710	1.71	1.85	1.63	1.72	461043	1.72	up	up	correct
IFRX.US	InflaRx N.V	20190710	3.51	3.55	3.36	3.41	1362436	3.41	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190710	10.21	10.21	10.21	10.21	0	9.6885
IGICW.US	International General Insurance Holdings Ltd	20190710	0.46	0.46	0.46	0.46	100	0.46
IHRT.US	iHeartMedia Inc	20190710	16	17	16	16.83	1840	16.83	up	up	correct
III.US	Information Services Group Inc	20190710	3.02	3.05	2.96	2.97	22746	2.9312	down	down	correct
IIIV.US	i3 Verticals Inc	20190710	29.04	29.21	28.4105	28.91	223865	28.91	down	up	incorrect
IIN.US	IntriCon Corporation	20190710	21.8	22.47	21.66	21.92	135966	21.92	up	up	correct
IIVI.US	II	20190710	36.88	37.18	36.09	36.43	1161007	36.43	down	down	correct
IKNX.US	IKONICS Corporation	20190710	7.35	7.35	7.35	7.35	156	7.35
ILMN.US	Illumina Inc	20190710	376.5	380.76	371.38	372.7	1234342	372.7	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20190710	21.66	21.77	21.3477	21.47	264290	18.7586	down	down	correct
IMAC.US	IMAC Holdings Inc	20190710	3.9	4.17	3.9	4.17	2609	4.17	up	up	correct
IMBI.US	iMedia Brands Inc	20190710	0.43	0.4599	0.42	0.4218	542272	4.218	down	up	incorrect
IMGN.US	ImmunoGen Inc	20190710	2.51	2.51	2.37	2.4	1338329	2.4	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20190710	31.88	32.39	31.46	31.99	50435	30.9773	up	up	correct
IMMP.US	Immutep Limited	20190710	1.62	1.64	1.56	1.61	35695	1.61	down	down	correct
IMMR.US	Immersion Corporation	20190710	7.42	7.46	7.25	7.35	250353	7.35	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190710	16.0139	16.15	15.87	15.92	14599	13.905	down	down	correct
IMRN.US	Immuron Limited	20190710	3	3.0251	2.98	2.98	7048	2.98	down	down	correct
IMTE.US	Integrated Media Technology Limited	20190710	8.14	8.7775	7.9964	8.27	836	8.27	up	up	correct
IMUX.US	Immunic Inc	20190710	10.85	11.3	10.5626	10.94	30594	10.94	up	up	correct
IMV.US	IMV Inc	20190710	2.82	2.945	2.82	2.9342	14187	2.9342	up	up	correct
IMXI.US	International Money Express Inc	20190710	14.58	14.66	14.26	14.3	120994	14.3	down	up	incorrect
INBK.US	First Internet Bancorp	20190710	20.86	21.0458	20.75	20.95	17864	20.4444	up	up	correct
INBKZ.US	INBKZ	20190710	25.4	25.7	25.4	25.55	17100	22.0438	up	up	correct
INCY.US	Incyte Corporation	20190710	83.94	85.06	83.05	83.77	757138	83.77	down	down	correct
INDB.US	Independent Bank Corp	20190710	74.77	74.77	73.565	73.91	60759	69.2603	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20190710	300	349.2	288	333.6	23610	333.6	up	down	incorrect
INDT.US	INDUS Realty Trust Inc	20190710	36.01	36.01	36.01	36.01	300	34.4217
INFI.US	Infinity Pharmaceuticals Inc	20190710	1.65	1.75	1.65	1.69	30521	1.69	up	up	correct
INFN.US	Infinera Corporation	20190710	2.93	2.99	2.87	2.91	824428	2.91	down	up	incorrect
INGN.US	Inogen Inc	20190710	63.53	64.1834	62.74	63.7	212389	63.7	up	up	correct
INMB.US	INmune Bio Inc	20190710	9.5525	10	9.5525	10	5456	10	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190710	3.01	3.04	2.96	3.01	487245	3.01
INOD.US	Innodata Inc	20190710	0.92	0.94	0.92	0.92	9619	0.92
INOV.US	Inovalon Holdings Inc	20190710	15.19	15.29	14.85	14.99	176927	14.99	down	down	correct
INPX.US	Inpixon	20190710	0.556	0.8057	0.541	0.6	495370	27	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20190710	8.95	9	8.7	8.95	30526	8.95
INSG.US	Inseego Corp	20190710	4.8	4.91	4.66	4.9	8657105	4.9	up	up	correct
INSM.US	Insmed Incorporated	20190710	23.83	23.83	22.4	23.03	1743675	23.03	down	down	correct
INTC.US	Intel Corporation	20190710	47.92	48.61	47.9	48.21	16032269	45.2963	up	up	correct
INTG.US	The InterGroup Corporation	20190710	31.2	31.25	31.0504	31.129	2787	31.129	down	down	correct
INTU.US	Intuit Inc	20190710	273.06	275.92	272.7	274.81	1132190	271.1738	up	down	incorrect
INTZ.US	Intrusion Inc	20190710	4.95	4.95	4.95	4.95	415	4.95
INVA.US	Innoviva Inc	20190710	14.26	14.32	14.11	14.23	322228	14.23	down	up	incorrect
INVE.US	Identiv Inc	20190710	4.76	4.8658	4.52	4.52	33243	4.52	down	down	correct
INVO.US	INVO Bioscience Inc	20190710	0.34	0.3799	0.34	0.3747	1528	11.9898	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20190710	1.175	1.175	1.15	1.15	2100	1.15	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20190710	65.74	66.4	64.44	65.2	919435	65.2	down	down	correct
IOSP.US	Innospec Inc	20190710	93.55	93.55	91.43	91.56	127569	88.6829	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20190710	24.69	24.7246	23.13	24.03	1681041	24.03	down	up	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20190710	0.4916	0.5198	0.4916	0.5198	413	0.5198	up	up	correct
IPAR.US	Inter Parfums Inc	20190710	64.16	64.69	63.77	63.83	71774	62.0437	down	down	correct
IPDN.US	Professional Diversity Network Inc	20190710	2.36	2.64	2.317	2.3216	2840	2.3216	down	down	correct
IPGP.US	IPG Photonics Corporation	20190710	142.14	143.3	140.48	141.92	802054	141.92	down	down	correct
IPLDP.US	Interstate Power and Light Company	20190710	25.25	25.31	25.25	25.26	12000	22.3078	up	up	correct
IPWR.US	Ideal Power Inc	20190710	0.335	0.39	0.3216	0.35	21304	3.5	up	up	correct
IQ.US	iQIYI Inc	20190710	20.14	20.36	19.72	19.91	4860312	19.91	down	up	incorrect
IRBT.US	iRobot Corporation	20190710	90	91.33	89.4	90.73	668999	90.73	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190710	22	22	20.47	21.37	5304	15.2447	down	down	correct
IRDM.US	Iridium Communications Inc	20190710	24.7	25.08	24.66	24.71	1174588	24.71	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20190710	68	68	67.6	67.6	869	67.6	down	down	correct
IRIX.US	IRIDEX Corporation	20190710	3.93	4.18	3.93	4.04	6585	4.04	up	up	correct
IRMD.US	IRadimed Corporation	20190710	19.65	19.88	19.03	19.18	58480	19.18	down	down	correct
IROQ.US	IF Bancorp Inc	20190710	21.25	21.7	21.25	21.68	17622	20.8128	up	up	correct
IRTC.US	iRhythm Technologies Inc	20190710	80	81.12	78.97	80.98	282207	80.98	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20190710	10.46	10.68	10.32	10.57	886237	10.57	up	down	incorrect
ISBC.US	Investors Bancorp Inc	20190710	11.18	11.18	11.02	11.12	1543370	9.9369	down	up	incorrect
ISEE.US	IVERIC bio Inc	20190710	1.26	1.3	1.26	1.2906	37431	1.2906	up	up	correct
ISIG.US	Insignia Systems Inc	20190710	1.07	1.07	1.01	1.01	2071	7.07	down	down	correct
ISRG.US	Intuitive Surgical Inc	20190710	530	537.57	529.07	532.28	825632	177.4267	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190710	4.72	4.72	4.5	4.71	27699	4.0504	down	up	incorrect
ISTR.US	Investar Holding Corporation	20190710	24	24	23.74	23.82	4545	23.037	down	up	incorrect
ISUN.US	iSun Inc	20190710	5.6381	5.76	5.01	5.04	32761	5.04	down	down	correct
ITCI.US	Intra	20190710	11.45	11.52	10.61	11.1	1257978	11.1	down	down	correct
ITI.US	Iteris Inc	20190710	5.15	5.35	5.12	5.28	216091	5.28	up	up	correct
ITIC.US	Investors Title Company	20190710	163.59	163.59	161.7	162.47	1140	127.8209	down	down	correct
ITRI.US	Itron Inc	20190710	62.33	62.8	61.4	61.46	185758	61.46	down	down	correct
ITRM.US	Iterum Therapeutics plc	20190710	6.5504	6.65	6.5024	6.5024	3724	6.5024	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20190710	30.81	30.98	30.728	30.79	60414	28.634	down	down	correct
IVAC.US	Intevac Inc	20190710	5.04	5.2744	4.98	5.05	53819	5.05	up	up	correct
IZEA.US	IZEA Worldwide Inc	20190710	0.52	0.5399	0.5	0.5133	263031	0.5133	down	down	correct
JACK.US	Jack in the Box Inc	20190710	81.17	81.71	79.29	79.64	434120	76.3802	down	down	correct
JAGX.US	Jaguar Health Inc	20190710	3.55	3.61	3.2	3.32	452263	9.96	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190710	0.79	0.924	0.672	0.85	1800	8.5	up	up	correct
JAN.US	JanOne Inc	20190710	3.99	4.38	3.975	4.08	78431	4.08	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20190710	142.16	143.04	141.02	141.75	421827	141.75	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190710	89.7	89.94	87.28	87.63	945662	85.8002	down	down	correct
JBLU.US	JetBlue Airways Corporation	20190710	19.14	19.245	18.92	18.94	2698262	18.94	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20190710	81.51	81.97	78.59	78.78	84450	70.4363	down	up	incorrect
JCS.US	Communications Systems Inc	20190710	3.02	3.14	3.0101	3.07	2940	1.7823	up	down	incorrect
JCTCF.US	Jewett	20190710	8.9	8.9	8.89	8.9	1571	8.9
JD.US	JD.com Inc	20190710	30.99	31.1	30.165	30.71	13297310	30.71	down	down	correct
JFIN.US	Jiayin Group Inc	20190710	11.65	11.8799	10.71	10.9458	88059	10.9458	down	down	correct
JG.US	Aurora Mobile Limited	20190710	5.61	5.97	5.5	5.91	32204	5.91	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190710	163.14	164.73	162.22	163.65	62022	157.5075	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190710	137.01	137.5	136.515	137.4	370514	133.6447	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20190710	4.37	4.45	4.15	4.26	86531	4.26	down	down	correct
JOBS.US	51job Inc	20190710	76.3	77.04	75.28	76.05	108710	76.05	down	down	correct
JOUT.US	Johnson Outdoors Inc	20190710	74.84	74.84	73	73.75	41672	72.3017	down	down	correct
JRJC.US	China Finance Online Co. Limited	20190710	0.87	0.9	0.86	0.9	28313	9	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20190710	7.04	7.2	7.04	7.14	5059	6.5731	up	up	correct
JRVR.US	James River Group Holdings Ltd	20190710	48.07	48.78	47.74	48.19	137558	44.5909	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190710	21.44	21.79	21.44	21.48	38182	18.6155	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20190710	4.26	4.5	4.12	4.42	71644	4.42	up	up	correct
JYNT.US	The Joint Corp	20190710	18.92	19.24	18.2938	18.95	160480	18.95	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20190710	6.22	6.41	5.96	6.1	156245	6.1	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20190710	92.58	94.075	92	92.1	131521	86.0572	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20190710	18.72	19.155	18.59	18.95	115449	18.95	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190710	0.252	0.252	0.252	0.252	0	0.252
KBAL.US	Kimball International Inc	20190710	17.1	17.49	17.1	17.46	95097	16.2327	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190710	2.588	2.69	2.5	2.55	13764	2.55	down	down	correct
KDMN.US	Kadmon Holdings Inc	20190710	2.22	2.395	2.21	2.36	1858759	2.36	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20190710	7.65	7.85	7.45	7.5	52133	7.5	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20190710	29.48	29.55	29.15	29.16	1977893	27.8019	down	down	correct
KE.US	Kimball Electronics Inc	20190710	15.14	15.28	14.97	15.01	46361	15.01	down	down	correct
KELYA.US	Kelly Services Inc	20190710	26.38	26.65	26.17	26.23	119138	25.8304	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20190710	19.1	19.1	18.42	18.42	3644	18.1942	down	down	correct
KERN.US	Akerna Corp	20190710	14.89	15.19	13.95	14.48	311104	14.48	down	down	correct
KERNW.US	Akerna Corp	20190710	1.8	1.87	1.58	1.71	173590	1.71	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20190710	7.51	7.51	7.51	7.51	201	6.4959
KFRC.US	Kforce Inc	20190710	35.2	36.33	35.2	35.78	119660	34.0688	up	up	correct
KHC.US	The Kraft Heinz Company	20190710	30.6	31.35	30.58	31.3	6607375	27.6854	up	up	correct
KIDS.US	OrthoPediatrics Corp	20190710	36.05	36.1	35.315	35.5	65626	35.5	down	up	incorrect
KINS.US	Kingstone Companies Inc	20190710	9.14	9.14	8.9	8.92	58320	8.316	down	down	correct
KIRK.US	Kirkland's Inc	20190710	2.07	2.11	1.96	2.01	512578	2.01	down	down	correct
KLAC.US	KLA Corporation	20190710	118.74	120.75	118.39	119.61	1071869	114.9359	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20190710	9.29	9.85	9.05	9.36	35182	9.36	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190710	21.68	22.03	21.33	21.38	408929	20.5196	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20190710	19.08	19.63	18.6	18.95	73262	94.75	down	down	correct
KMDA.US	Kamada Ltd	20190710	5.87	5.96	5.87	5.95	23653	5.95	up	up	correct
KMPH.US	KemPharm Inc	20190710	1.61	1.7	1.54	1.55	4451	24.8	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20190710	5.6	5.79	5.395	5.67	595209	5.67	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190710	15.88	16.61	15.02	15.1	105622	15.1	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20190710	96.01	96.65	94.68	94.98	86836	94.4444	down	down	correct
KOD.US	Kodiak Sciences Inc	20190710	13.31	14.16	12.8854	13.18	375773	13.18	down	down	correct
KOPN.US	Kopin Corporation	20190710	1.19	1.23	1.14	1.16	324537	1.16	down	down	correct
KOR.US	Corvus Gold Inc	20190710	1.66	1.67	1.65	1.65	5000	1.65	down	down	correct
KOSS.US	Koss Corporation	20190710	2	2.03	1.96	1.9995	3292	1.9995	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190710	3.75	3.78	3.6	3.735	15233	3.735	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20190710	7.82	8.27	7.73	7.79	2194761	7.79	down	down	correct
KRMD.US	Repro Med Systems Inc	20190710	3.04	3.04	3	3.03	35994	3.03	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20190710	31.33	31.52	30.74	30.92	343382	30.92	down	down	correct
KRNY.US	Kearny Financial Corp	20190710	13.72	13.74	13.51	13.55	199273	12.5602	down	up	incorrect
KRTX.US	Karuna Therapeutics Inc	20190710	23.72	24.78	18.91	19.67	134905	19.67	down	down	correct
KRYS.US	Krystal Biotech Inc	20190710	42.22	45.48	41.9	44.32	168701	44.32	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20190710	0.26	0.2888	0.26	0.2742	6804	5.484	up	up	correct
KTCC.US	Key Tronic Corporation	20190710	4.97	5.09	4.97	5.06	11305	5.06	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190710	23.88	24.24	23.77	24.11	795287	24.11	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20190710	1.53	1.5693	1.48	1.5	57741	1.5	down	down	correct
KURA.US	Kura Oncology Inc	20190710	20.47	21.42	20.25	20.87	896119	20.87	up	up	correct
KVHI.US	KVH Industries Inc	20190710	10.27	10.47	10.02	10.1	16514	10.1	down	down	correct
KXIN.US	Kaixin Auto Holdings	20190710	1.98	2	1.881	1.95	40277	1.95	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20190710	2.656	2.658	2.65	2.658	1913	2.658	up	up	correct
KZR.US	Kezar Life Sciences Inc	20190710	7.52	7.6	7	7.58	43732	7.58	up	up	correct
LAKE.US	Lakeland Industries Inc	20190710	11.15	11.15	11.0043	11.14	7516	11.14	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190710	81.36	81.52	80.39	80.46	461450	72.9351	down	up	incorrect
LANC.US	Lancaster Colony Corporation	20190710	147.99	149.765	146.93	148.74	91873	142.3691	up	up	correct
LAND.US	Gladstone Land Corporation	20190710	11.56	11.68	11.54	11.67	80450	10.7146	up	up	correct
LARK.US	Landmark Bancorp Inc	20190710	21.424	21.424	21.424	21.424	523	17.8683
LASR.US	nLIGHT Inc	20190710	17.41	17.41	16.78	16.84	287118	16.84	down	down	correct
LAUR.US	Laureate Education Inc	20190710	15.69	15.73	15.54	15.64	278363	8.7947	down	up	incorrect
LAWS.US	Lawson Products Inc	20190710	38.31	38.31	36.48	36.74	31386	36.74	down	down	correct
LAZY.US	Lazydays Holdings Inc	20190710	5	5.47	5	5.29	16111	5.29	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190710	16.16	16.31	16.04	16.13	102041	14.7439	down	down	correct
LBC.US	Luther Burbank Corporation	20190710	11.21	11.35	11.09	11.14	96035	10.4688	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20190710	105.88	106.46	105.515	106.16	196454	106.16	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20190710	106.57	107.58	106.57	107.2	666868	107.2	up	up	correct
LBTYA.US	Liberty Global plc	20190710	26.91	26.93	26.51	26.81	1325931	26.81	down	down	correct
LBTYK.US	Liberty Global plc	20190710	26.08	26.23	25.82	26.06	3450077	26.06	down	up	incorrect
LCNB.US	LCNB Corp	20190710	18.33	18.59	18.09	18.22	13959	16.3192	down	down	correct
LCRDX.US	LCRDX	20190710	10.12	10.12	10.12	10.12	0	8.6931
LCUT.US	Lifetime Brands Inc	20190710	10	10.05	9.975	10	7803	9.5998
LE.US	Lands' End Inc	20190710	11.41	11.49	11.08	11.15	124016	11.15	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190710	80.65	80.8	79.48	79.97	267991	76.4254	down	down	correct
LEDS.US	SemiLEDs Corporation	20190710	3.15	3.26	2.85	2.95	162139	2.95	down	down	correct
LEE.US	Lee Enterprises Incorporated	20190710	2.17	2.2389	2.13	2.2	114882	22	up	up	correct
LEGH.US	Legacy Housing Corporation	20190710	12.61	12.85	12.6	12.84	86614	12.84	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190710	10.18	10.18	10.18	10.18	0	34.4023
LEVL.US	Level One Bancorp Inc	20190710	24.01	24.32	23.6477	23.92	8241	23.4193	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20190710	0.788	0.8347	0.7755	0.8237	8308	24.7095	up	up	correct
LFMD.US	LifeMD Inc	20190710	0.5	0.5	0.5	0.5	1625	0.5
LFUS.US	Littelfuse Inc	20190710	173.87	175.06	173.23	173.54	200629	169.556	down	up	incorrect
LFVN.US	LifeVantage Corporation	20190710	12.47	12.72	12.24	12.28	85558	12.28	down	down	correct
LGIH.US	LGI Homes Inc	20190710	71.43	72.35	70.46	72.35	254387	72.35	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20190710	118.87	120.76	117.66	120.16	292332	120.16	up	up	correct
LGO.US	Largo Resources Ltd	20190710	1.56	1.56	1.425	1.4399	199057	14.399	down	down	correct
LHCG.US	LHC Group Inc	20190710	120.62	123.14	119.07	122.89	245881	122.89	up	up	correct
LIFE.US	aTyr Pharma Inc	20190710	4.53	5.2	4.3642	4.87	227587	4.87	up	up	correct
LILA.US	Liberty Latin America Ltd	20190710	16.95	17.13	16.86	16.87	167042	15.9001	down	down	correct
LILAK.US	Liberty Latin America Ltd	20190710	17.1	17.23	16.99	17.01	600969	16.0169	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190710	2.15	2.3	2.15	2.25	23216	2.25	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190710	17.08	17.25	16.63	16.95	199724	16.95	down	down	correct
LINK.US	Interlink Electronics Inc	20190710	1.83	1.83	1.83	1.83	293	1.83
LIQT.US	LiqTech International Inc	20190710	9.85	10.11	9.63	10.08	229054	10.08	up	up	correct
LITE.US	Lumentum Holdings Inc	20190710	53.25	53.5	51.88	52.13	1699594	52.13	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20190710	6.89	6.89	6.89	6.89	477	6.89
LIVN.US	LivaNova PLC	20190710	72.32	73.12	71.55	72.17	337157	72.17	down	down	correct
LIVX.US	LiveXLive Media Inc	20190710	2.95	3.0839	2.8	3.02	84201	3.02	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20190710	1	1	1	1	25	6
LJPC.US	La Jolla Pharmaceutical Company	20190710	9.92	10.2699	9.34	9.54	489066	9.54	down	down	correct
LKCO.US	Luokung Technology Corp	20190710	8.23	8.7677	8.15	8.5	175710	8.5	up	up	correct
LKFN.US	Lakeland Financial Corporation	20190710	46.04	46.1	45.4	45.41	57325	42.6217	down	down	correct
LKQ.US	LKQ Corporation	20190710	26.21	26.31	26.09	26.16	1565450	26.0463	down	down	correct
LLL.US	JX Luxventure Ltd	20190710	2.5875	2.69	2.5	2.55	13764	2.55	down	down	correct
LLNW.US	Limelight Networks Inc	20190710	2.51	2.58	2.47	2.53	575884	2.53	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20190710	28.02	28.44	27.75	28.38	55785	27.6375	up	up	correct
LMB.US	Limbach Holdings Inc	20190710	8.71	9	8.61	8.75	58678	8.75	up	up	correct
LMFA.US	LM Funding America Inc	20190710	1.13	1.21	1.13	1.1549	54915	5.7745	up	down	incorrect
LMNL.US	Liminal BioSciences Inc	20190710	15.22	15.22	15.22	15.22	12	15.22
LMNR.US	Limoneira Company	20190710	19.36	19.65	19.2	19.36	43802	18.4708
LMRK.US	Landmark Infrastructure Partners LP	20190710	16.7	16.8	16.55	16.78	59314	13.993	up	down	incorrect
LMRKN.US	Landmark Infrastructure Partners LP	20190710	25.0447	25.0447	25	25	1676	21.0056	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190710	25.27	25.27	25.27	25.27	213	20.7194
LMRKP.US	Landmark Infrastructure Partners LP	20190710	25.268	25.33	25.25	25.33	4009	21.0632	up	down	incorrect
LMST.US	Limestone Bancorp Inc	20190710	15.187	15.187	15.07	15.07	11358	15.07	down	down	correct
LNDC.US	Landec Corporation	20190710	10.26	10.51	10.23	10.5	112454	10.5	up	up	correct
LNT.US	Alliant Energy Corporation	20190710	50.15	50.6	50	50.37	982515	46.9054	up	up	correct
LNTH.US	Lantheus Holdings Inc	20190710	28.14	28.46	27.7	28.12	269410	28.12	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20190710	6.33	6.35	6.3	6.3	36910	5.2479	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190710	17.01	17.08	16.72	16.78	63600	16.5988	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190710	10.57	10.57	10.32	10.46	386444	10.46	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190710	12.28	12.63	12.06	12.41	7397	12.41	up	up	correct
LOGI.US	Logitech International S.A	20190710	38.8	39.02	38.68	38.93	151463	37.4095	up	up	correct
LOOP.US	Loop Industries Inc	20190710	13.5	14.45	12.8	13.13	480228	13.13	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20190710	116.78	117.6603	116.14	116.46	221209	116.46	down	up	incorrect
LORL.US	Loral Space & Communications Inc	20190710	35.2	35.23	35.1	35.18	46998	25.5673	down	up	incorrect
LOVE.US	The Lovesac Company	20190710	27.6	28.62	26.62	27.09	390929	27.09	down	up	incorrect
LPCN.US	Lipocine Inc	20190710	1.87	1.915	1.85	1.89	60863	1.89	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20190710	84.02	84.87	83.51	83.76	677611	81.5331	down	down	correct
LPSN.US	LivePerson Inc	20190710	29.3	29.49	29.12	29.35	448993	29.35	up	up	correct
LPTH.US	LightPath Technologies Inc	20190710	0.94	0.96	0.9022	0.9267	90082	0.9267	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190710	2.08	2.09	1.93	2.06	296670	2.06	down	down	correct
LQDA.US	Liquidia Corporation	20190710	7.98	8.1899	7.96	8	38850	8	up	up	correct
LQDT.US	Liquidity Services Inc	20190710	5.99	6.115	5.92	5.94	51040	5.94	down	down	correct
LRCX.US	Lam Research Corporation	20190710	185.35	189.58	183.72	184.22	1778218	177.9286	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20190710	9.71	9.76	9.65	9.76	107082	6.2757	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190710	1.23	1.26	1.2	1.2	13580	14.4	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20190710	14.9061	14.9061	14.9061	14.9061	162	13.6223
LSCC.US	Lattice Semiconductor Corporation	20190710	15.6	15.94	15.38	15.88	2538881	15.88	up	up	correct
LSEA.US	Landsea Homes Corporation	20190710	10.19	10.19	10.19	10.19	1	10.19
LSTR.US	Landstar System Inc	20190710	106.95	107.58	104.17	104.71	309621	99.8815	down	up	incorrect
LSXMA.US	The Liberty SiriusXM Group	20190710	39.56	39.78	39.08	39.61	371153	39.61	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20190710	39.46	39.89	39.162	39.68	457575	39.0333	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20190710	7.35	7.35	7.35	7.35	0	6.3766
LTBR.US	Lightbridge Corporation	20190710	0.65	0.69	0.65	0.6653	81975	7.9836	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20190710	7.1	7.1	7.1	7.1	0	6.1468
LTIFX.US	LTIFX	20190710	7.38	7.38	7.38	7.38	0	7.38
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190710	12.39	12.41	12.07	12.18	414452	12.18	down	down	correct
LTRX.US	Lantronix Inc	20190710	3.5	3.6457	3.45	3.45	32383	3.45	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20190710	187	187.32	183.16	183.87	1466951	183.87	down	down	correct
LUMO.US	Lumos Pharma Inc	20190710	1.42	1.48	1.4	1.47	241274	13.23	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190710	4.5	4.95	4.485	4.95	296230	4.95	up	up	correct
LVO.US	LiveOne Inc	20190710	2.95	3.084	2.8	3.02	84200	3.02	up	up	correct
LVOX.US	LiveVox Holding Inc	20190710	9.8	9.8	9.8	9.8	100	9.8
LWAY.US	Lifeway Foods Inc	20190710	3.1747	3.2143	3.11	3.13	15816	3.13	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190710	0.78	0.8	0.7521	0.7999	55986	0.7999	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20190710	11.94	12.14	11.63	11.97	1018231	11.97	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20190710	6.42	6.49	6.23	6.34	191210	6.34	down	down	correct
LYFT.US	Lyft Inc	20190710	62.28	62.74	61.43	62.3	2337768	62.3	up	down	incorrect
LYL.US	Dragon Victory International Limited	20190710	0.9303	0.9855	0.88	0.9855	10220	0.9855	up	up	correct
LYTS.US	LSI Industries Inc	20190710	4.03	4.12	3.9	3.96	90411	3.6796	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190710	5.66	5.8	5.65	5.74	26640	4.0128	up	down	incorrect
MANH.US	Manhattan Associates Inc	20190710	70.13	70.83	70.08	70.31	336675	70.31	up	up	correct
MANT.US	ManTech International Corporation	20190710	66.28	66.81	65.86	65.98	60407	63.1685	down	down	correct
MAR.US	Marriott International Inc	20190710	139.43	141.62	139	141.57	1956849	139.9889	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20190710	2.74	2.83	2.56	2.64	209416	2.64	down	down	correct
MARK.US	Remark Holdings Inc	20190710	0.8592	0.9	0.8404	0.842	85583	0.842	down	down	correct
MARPS.US	Marine Petroleum Trust	20190710	2.3	2.3046	2.17	2.21	6662	1.79	down	up	incorrect
MASI.US	Masimo Corporation	20190710	149.57	150.81	149.06	149.68	150329	149.68	up	up	correct
MAT.US	Mattel Inc	20190710	11.87	11.94	11.54	11.6	3323052	11.6	down	down	correct
MATW.US	Matthews International Corporation	20190710	33.39	33.545	32.9005	33.22	96400	31.2324	down	down	correct
MBCN.US	Middlefield Banc Corp	20190710	41.01	41.62	40.3507	41	13469	19.1098	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190710	1.49	1.5	1.44	1.5	61998	1.5	up	up	correct
MBIN.US	Merchants Bancorp	20190710	16.95	17.29	16.66	16.87	38322	16.316	down	down	correct
MBINP.US	Merchants Bancorp	20190710	27	27	27	27	600	22.8984
MBIO.US	Mustang Bio Inc	20190710	3.56	3.58	3.42	3.52	121008	3.52	down	up	incorrect
MBOT.US	Microbot Medical Inc	20190710	5.1	5.35	5.0853	5.2	12914	5.2	up	up	correct
MBRX.US	Moleculin Biotech Inc	20190710	1.26	1.29	1.2	1.24	208736	7.44	down	up	incorrect
MBUU.US	Malibu Boats Inc	20190710	38.58	38.58	36.85	36.85	364947	36.85	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20190710	32.19	32.19	31.76	31.87	24458	28.8649	down	down	correct
MCBC.US	Macatawa Bank Corporation	20190710	10.18	10.18	10.0912	10.11	15960	9.239	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190710	13.1	13.1	13.1	13.1	0	11.3269
MCFT.US	MasterCraft Boat Holdings Inc	20190710	20.4	20.504	19.76	20.06	91549	20.06	down	down	correct
MCHP.US	Microchip Technology Incorporated	20190710	90.01	91.36	89.15	89.36	2760682	43.2259	down	up	incorrect
MCHX.US	Marchex Inc	20190710	4.75	4.8344	4.74	4.83	63011	4.83	up	up	correct
MCRB.US	Seres Therapeutics Inc	20190710	3.09	3.1	2.94	3.08	287552	3.08	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20190710	45.17	45.25	44.27	44.52	28866	44.52	down	up	incorrect
MDB.US	MongoDB Inc	20190710	159	161.385	156.44	157.23	1102462	157.23	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20190710	104.21	104.82	98	101.3	133697	101.3	down	down	correct
MDGS.US	Medigus Ltd	20190710	2.29	2.46	2.29	2.46	7329	2.46	up	up	correct
MDJH.US	MDJM Ltd	20190710	2.61	2.61	2.5	2.5	520	2.5	down	up	incorrect
MDLZ.US	Mondelez International Inc	20190710	55.56	55.65	55.24	55.53	5311935	52.8669	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20190710	1.1539	1.2125	1.1539	1.17	20900	1.17	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20190710	4.81	4.84	4.7124	4.7399	56063	3.9394	down	up	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20190710	11.83	11.83	11.71	11.76	852218	11.76	down	down	correct
MDVL.US	Medavail Holdings Inc	20190710	1.62	1.71	1.52	1.5276	26200	18.3312	down	down	correct
MDWD.US	MediWound Ltd	20190710	3.37	3.4	3.22	3.23	68192	3.23	down	down	correct
MDWT.US	Midwest Holding Inc	20190710	0.061	0.061	0.061	0.061	5	30.5
MDXG.US	MiMedx Group Inc	20190710	4.84	5.24	4.81	5.1	476212	5.1	up	up	correct
MEDP.US	Medpace Holdings Inc	20190710	63.39	63.805	62.26	62.57	290846	62.57	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20190710	0.63	0.63	0.6164	0.62	110	3.72	down	down	correct
MEIP.US	MEI Pharma Inc	20190710	2.23	2.29	2.15	2.18	186833	2.18	down	down	correct
MELI.US	MercadoLibre Inc	20190710	646	654.1689	619.5	633.33	755087	633.33	down	up	incorrect
MEOH.US	Methanex Corporation	20190710	43.61	43.8	42.88	43.19	450486	40.8388	down	down	correct
MERC.US	Mercer International Inc	20190710	14.27	14.4	14.16	14.23	397538	13.0321	down	down	correct
MESA.US	Mesa Air Group Inc	20190710	9.53	9.59	9.41	9.53	199237	9.53
MESO.US	Mesoblast Limited	20190710	5.44	5.47	5.3205	5.35	35527	5.35	down	down	correct
METC.US	Ramaco Resources Inc	20190710	5.37	5.56	5.2501	5.31	33647	5.31	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20190710	10.05	10.0968	10.05	10.05	11400	10.05
MFH.US	Mercurity Fintech Holding Inc	20190710	1.3	1.3	1.19	1.2	8107	2.4	down	down	correct
MFIN.US	Medallion Financial Corp	20190710	6.2	6.41	6.14	6.19	147736	6.19	down	down	correct
MGEE.US	MGE Energy Inc	20190710	73.88	74.24	73.43	73.7	50373	70.0761	down	down	correct
MGI.US	MoneyGram International Inc	20190710	2.46	2.46	2.3139	2.34	1019772	2.34	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20190710	8.83	9	8.83	8.86	5158	8.3434	up	up	correct
MGLN.US	Magellan Health Inc	20190710	72.14	73.5	71.77	72.55	204949	72.55	up	up	correct
MGNI.US	Magnite Inc	20190710	6.55	6.69	6.41	6.66	559499	6.66	up	up	correct
MGNX.US	MacroGenics Inc	20190710	16.4	16.59	15.96	16.09	338533	16.09	down	down	correct
MGPI.US	MGP Ingredients Inc	20190710	69.25	69.83	67.66	69.13	138074	67.4196	down	down	correct
MGRC.US	McGrath RentCorp	20190710	63.25	63.71	63.01	63.37	74190	59.6372	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20190710	13.75	14.02	13.42	13.74	63182	13.74	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20190710	29.83	29.95	28.53	29.44	147658	29.44	down	down	correct
MGYR.US	Magyar Bancorp Inc	20190710	12.15	12.15	11.725	11.725	3160	9.5021	down	down	correct
MHLD.US	Maiden Holdings Ltd	20190710	0.603	0.64	0.5822	0.6	411834	0.6	down	down	correct
MICT.US	MICT Inc	20190710	0.75	0.78	0.75	0.7503	15597	0.7503	up	down	incorrect
MIDD.US	The Middleby Corporation	20190710	133.55	135.04	132.6525	134.96	657537	134.96	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190710	0.495	0.5	0.408	0.43	43013	0.43	down	down	correct
MIME.US	Mimecast Limited	20190710	49.04	50.3	48.91	50.17	422321	50.17	up	up	correct
MIND.US	MIND Technology Inc	20190710	3.7232	3.85	3.7	3.8	8216	3.8	up	up	correct
MINDP.US	MIND Technology Inc	20190710	24.4	24.4	24.3657	24.4	1546	18.9984
MINM.US	Minim Inc. Common Stock	20190710	0.97	0.97	0.97	0.97	1400	0.97
MIST.US	Milestone Pharmaceuticals Inc	20190710	21.51	21.51	20.09	20.09	7561	20.09	down	down	correct
MITK.US	Mitek Systems Inc	20190710	10.05	10.13	9.99	9.99	322057	9.99	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20190710	12.04	12.35	11.75	11.75	3994	11.75	down	down	correct
MKSI.US	MKS Instruments Inc	20190710	78.47	79.63	78.23	78.75	421344	77.5555	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20190710	343.95	352.07	343.95	349.4	364415	344.6354	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20190710	1.09	1.09	1.05	1.05	1082	1.05	down	down	correct
MLAB.US	Mesa Laboratories Inc	20190710	239.81	239.905	237.82	238.25	53244	236.7677	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190710	23.8	23.97	23.54	23.58	2056298	23.0128	down	down	correct
MLHR.US	Herman Miller Inc	20190710	44.54	44.71	44.07	44.44	369373	43.0011	down	up	incorrect
MLKN.US	MillerKnoll Inc	20190710	44.54	44.71	44.07	44.44	369373	42.8089	down	down	correct
MLVF.US	Malvern Bancorp Inc	20190710	21.0418	21.7	21.0418	21.5	4727	21.5	up	up	correct
MMAT.US	Meta Materials Inc	20190710	2.74	2.8	2.7	2.8	132400	2.8	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20190710	7.01	7.24	6.8905	7.2	216503	6.1551	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190710	0.5	0.52	0.485	0.51	14300	0.51	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190710	57.89	58.56	57.11	57.67	319263	57.67	down	down	correct
MMYT.US	MakeMyTrip Limited	20190710	26.61	26.76	25.93	26.7	179754	26.7	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20190710	2.17	2.19	2.17	2.18	14099	1.7657	up	down	incorrect
MNDT.US	Mandiant Inc.	20190710	15.48	15.73	15.445	15.67	2296889	15.67	up	up	correct
MNKD.US	MannKind Corporation	20190710	1.18	1.18	1.13	1.14	1388144	1.14	down	down	correct
MNOV.US	MediciNova Inc	20190710	9.08	9.28	9.04	9.1	50726	9.1	up	down	incorrect
MNRO.US	Monro Inc	20190710	82.93	82.93	81.29	82.23	413154	79.0526	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20190710	22.95	22.95	21.37	21.9	14105	21.9	down	down	correct
MNST.US	Monster Beverage Corporation	20190710	64.96	65.56	64.8	65.03	2286802	65.03	up	up	correct
MNTV.US	Momentive Global Inc	20190710	16.61	16.84	16.34	16.46	603840	16.46	down	down	correct
MNTX.US	Manitex International Inc	20190710	6.16	6.16	5.87	6.02	32867	6.02	down	down	correct
MODV.US	ModivCare Inc	20190710	57.87	58.845	56.93	57	60056	55.3757	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20190710	27.73	28.27	27.72	27.95	19398	25.756	up	up	correct
MOGO.US	Mogo Inc	20190710	3.38	3.38	3.216	3.3	5182	3.3	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20190710	14.26	14.26	14.1	14.1	8752	14.1	down	down	correct
MOMO.US	Momo Inc	20190710	34.84	35.22	34.45	34.69	1712497	32.1072	down	down	correct
MOR.US	MorphoSys AG	20190710	25.36	25.49	25.05	25.11	24081	25.11	down	down	correct
MORF.US	Morphic Holding Inc	20190710	19.8	21.88	18.13	18.65	116094	18.65	down	down	correct
MORN.US	Morningstar Inc	20190710	146.71	148.93	146.71	148.38	54270	146.1308	up	up	correct
MOSY.US	MoSys Inc	20190710	3.6	3.78	3.6	3.654	21983	3.654	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20190710	3.04	3.12	3.01	3.08	158982	3.08	up	down	incorrect
MOXC.US	Moxian Inc	20190710	1.995	1.995	1.8	1.95	24870	1.95	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20190710	18.26	18.57	18.03	18.13	108476	18.13	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20190710	25.65	25.75	25.36	25.72	26164	23.6897	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20190710	140.13	142.215	139.79	140.79	276333	138.2941	up	up	correct
MRAM.US	Everspin Technologies Inc	20190710	5.79	5.91	5.79	5.82	50071	5.82	up	up	correct
MRBK.US	Meridian Corporation	20190710	16.9973	17	16.91	16.91	4107	15.6897	down	down	correct
MRCC.US	Monroe Capital Corporation	20190710	11.49	11.5394	11.38	11.44	87817	8.5296	down	down	correct
MRCY.US	Mercury Systems Inc	20190710	69.95	70.61	68.99	69.6	209659	69.6	down	down	correct
MREO.US	Mereo BioPharma Group plc	20190710	2.46	2.51	2.4	2.4	10188	2.4	down	down	correct
MRIN.US	Marin Software Incorporated	20190710	2.47	2.48	2.37	2.4154	13690	2.4154	down	down	correct
MRKR.US	Marker Therapeutics Inc	20190710	8.62	8.96	8.5	8.55	1250946	8.55	down	down	correct
MRLN.US	Marlin Business Services Corp	20190710	22.718	23.09	22.718	22.88	2873	20.6989	up	up	correct
MRNA.US	Moderna Inc	20190710	14.94	15.22	14.05	14.48	1770209	14.48	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190710	4.67	4.72	4.56	4.65	52072	18.6	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20190710	4.01	4.11	3.96	3.99	280671	3.99	down	down	correct
MRTN.US	Marten Transport Ltd	20190710	18.4	18.46	17.59	17.72	171807	10.6068	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20190710	104.83	106.85	104.5	105.35	405880	105.35	up	up	correct
MRUS.US	Merus N.V	20190710	14.92	15.1299	14.68	15.03	23581	15.03	up	up	correct
MRVL.US	Marvell Technology Inc	20190710	24.87	25.285	24.75	25.1	7479537	24.6645	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190710	26.22	26.29	25.93	26.06	55290	22.9846	down	down	correct
MSEX.US	Middlesex Water Company	20190710	60.98	61.25	60.63	61	37802	58.8506	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190710	13.55	13.55	13.55	13.55	0	11.6575
MSFIX.US	The Multi	20190710	13.78	13.78	13.78	13.78	0	11.855
MSFT.US	Microsoft Corporation	20190710	137.13	138.58	137.02	137.85	24204359	134.3649	up	up	correct
MSFYX.US	The Multi	20190710	13.25	13.25	13.25	13.25	0	11.3994
MSTR.US	MicroStrategy Incorporated	20190710	124.37	125.565	122.76	122.96	131769	122.96	down	down	correct
MSVB.US	Mid	20190710	12.65	12.6663	12.65	12.65	6617	12.4262
MTBC.US	CareCloud Inc	20190710	4.85	4.95	4.85	4.95	25053	4.95	up	up	correct
MTBCP.US	CareCloud Inc	20190710	27.35	27.46	27.35	27.36	4071	21.3984	up	up	correct
MTC.US	Mmtec Inc	20190710	13.8	13.8	9.2801	11.1264	88154	11.1264	down	down	correct
MTEM.US	Molecular Templates Inc	20190710	7.32	7.39	7.05	7.18	68822	7.18	down	down	correct
MTEX.US	Mannatech Incorporated	20190710	16.37	16.39	16.37	16.39	1151	13.8624	up	up	correct
MTLS.US	Materialise NV	20190710	18.64	19.0107	18.04	18.3	62107	18.3	down	down	correct
MTP.US	Midatech Pharma plc	20190710	1.28	1.44	1.28	1.33	3341	6.65	up	up	correct
MTRX.US	Matrix Service Company	20190710	20.23	20.33	19.84	19.95	69015	19.95	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20190710	16.43	16.64	16.27	16.58	580208	16.58	up	up	correct
MU.US	Micron Technology Inc	20190710	42.23	44	42.04	42.9	51625492	42.8401	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190710	10.17	10.2	10.17	10.2	692700	10.2	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190710	0.46	0.46	0.43	0.45	20826	0.45	down	down	correct
MULN.US	Mullen Automotive Inc	20190710	4.34	4.41	4.31	4.32	20400	4.32	down	down	correct
MVBF.US	MVB Financial Corp	20190710	16.98	16.98	16.5	16.84	4186	16.1726	down	down	correct
MVIS.US	MicroVision Inc	20190710	0.84	0.8695	0.821	0.8335	141177	0.8335	down	down	correct
MVST.US	Microvast Holdings Inc	20190710	9.955	9.972	9.9	9.9	74600	9.9	down	down	correct
MYFW.US	First Western Financial Inc	20190710	13.2127	13.45	13.21	13.32	2437	13.32	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20190710	26.53	26.85	26.48	26.53	636150	26.53
MYMD.US	MyMD Pharmaceuticals Inc	20190710	0.453	0.485	0.45	0.47	141915	22.56	up	up	correct
MYRG.US	MYR Group Inc	20190710	36.9	37.16	36.26	36.42	30077	36.42	down	up	incorrect
MYSZ.US	My Size Inc	20190710	0.652	0.652	0.6325	0.65	4280	9.75	down	down	correct
NAII.US	Natural Alternatives International Inc	20190710	11.05	11.72	11.05	11.72	8298	11.72	up	up	correct
NAKD.US	Naked Brand Group Limited	20190710	0.1869	0.1869	0.14	0.1518	23307	227.7002	down	down	correct
NAOV.US	NanoVibronix Inc	20190710	2.97	3.16	2.97	2.97	1113	2.97
NATH.US	Nathan's Famous Inc	20190710	77	77.6	75.53	76.31	7455	72.2381	down	down	correct
NATI.US	National Instruments Corporation	20190710	42.7	43.08	42.65	43.05	1115226	40.3363	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20190710	9.07	9.205	8.95	9.1	17411	8.6183	up	up	correct
NAVI.US	Navient Corporation	20190710	13.27	13.47	13.21	13.27	2684867	11.6631
NBEV.US	NewAge Inc	20190710	4.3	4.37	4.14	4.21	2412992	4.21	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20190710	86.52	87.99	85.14	87.12	512719	87.12	up	up	correct
NBN.US	Northeast Bank	20190710	20.8	21.315	20.63	20.94	24463	20.8485	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190710	2.41	2.43	2.33	2.4	40415	24	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190710	3.65	5.35	3.65	4.25	1500530	4.25	up	up	correct
NBTB.US	NBT Bancorp Inc	20190710	37.71	37.75	37.37	37.4	70034	34.6293	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20190710	63.2	63.8	62.45	62.85	44705	62.85	down	down	correct
NCMI.US	National CineMedia Inc	20190710	6.77	6.99	6.77	6.95	228548	5.7021	up	up	correct
NCNA.US	NuCana plc	20190710	10.06	10.4191	9.03	9.86	27486	9.86	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20190710	3.13	3.26	3.05	3.19	11421	63.8	up	up	correct
NCTY.US	The9 Limited	20190710	1.26	1.27	1.19	1.21	86056	12.1	down	down	correct
NDAQ.US	Nasdaq Inc	20190710	102.17	103.6	102.17	103.02	906376	99.1987	up	up	correct
NDLS.US	Noodles & Company	20190710	8.41	8.45	8.08	8.13	284437	8.13	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20190710	1.61	1.69	1.55	1.58	59446	1.58	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190710	0.7	0.98	0.6	0.98	12326	0.98	up	up	correct
NDSN.US	Nordson Corporation	20190710	135.97	136.74	134.39	134.44	164907	131.5152	down	down	correct
NEGG.US	Newegg Commerce Inc	20190710	8.32	8.32	8.32	8.32	38	8.32
NEO.US	NeoGenomics Inc	20190710	23.07	23.6891	22.7411	22.88	871750	22.88	down	down	correct
NEOG.US	Neogen Corporation	20190710	61.56	62.22	61.1	61.98	176963	30.99	up	up	correct
NEON.US	Neonode Inc	20190710	2.96	2.97	2.78	2.8305	13621	2.8305	down	down	correct
NEPH.US	Nephros Inc	20190710	5.11	5.11	5	5	2500	5	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20190710	4.45	4.65	4.4	4.62	872161	4.62	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20190710	6.91	6.91	6.41	6.67	474215	6.67	down	down	correct
NESR.US	National Energy Services Reunited Corp	20190710	8.34	8.46	8.315	8.44	124773	8.44	up	down	incorrect
NESRW.US	NESRW	20190710	0.85	0.85	0.8	0.8	7200	0.8	down	up	incorrect
NETE.US	Net Element Inc	20190710	4.34	4.41	4.3079	4.32	20389	4.32	down	down	correct
NEWT.US	Newtek Business Services Corp	20190710	22.32	22.49	22.26	22.27	76277	16.8066	down	down	correct
NEXT.US	NextDecade Corporation	20190710	5.899	5.98	5.87	5.96	27261	5.96	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190710	15.57	15.66	15.45	15.63	61608	14.3666	up	up	correct
NFE.US	New Fortress Energy Inc	20190710	11.62	12.14	11.4	11.9	58219	11.6931	up	up	correct
NFLX.US	Netflix Inc	20190710	382.77	384.3399	377.4	381	5878790	381	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20190710	13.75	14.04	13.55	13.93	144583	13.93	up	up	correct
NH.US	NantHealth Inc	20190710	0.592	0.6153	0.5819	0.582	75614	0.582	down	down	correct
NHTC.US	Natural Health Trends Corp	20190710	7.17	7.17	6.89	6.98	114431	5.1685	down	up	incorrect
NICE.US	NICE Ltd	20190710	144.89	145.55	144.635	144.82	139169	144.82	down	up	incorrect
NICHX.US	NICHX	20190710	25.96	25.96	25.96	25.96	0	23.0099
NICK.US	Nicholas Financial Inc	20190710	8.7104	9.11	8.7104	8.9	2872	8.9	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190710	1.57	1.61	1.57	1.58	145086	1.58	up	up	correct
NIU.US	Niu Technologies	20190710	6.1	6.1672	5.9	5.9	159136	5.9	down	down	correct
NK.US	NantKwest Inc	20190710	1.15	1.16	1.1	1.13	179384	1.13	down	down	correct
NKLA.US	Nikola Corporation	20190710	10.13	10.13	10.13	10.13	200	10.13
NKSH.US	National Bankshares Inc	20190710	37.45	37.4728	36.71	36.92	7301	33.4464	down	down	correct
NKTR.US	Nektar Therapeutics	20190710	34.91	35.03	34.1	34.79	727129	34.79	down	down	correct
NLOK.US	NortonLifeLock Inc	20190710	25.55	26	25.44	25.8	16943490	14.1423	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20190710	2.41	2.4589	2.38	2.38	45004	2.38	down	down	correct
NMFC.US	New Mountain Finance Corporation	20190710	13.65	13.72	13.57	13.71	1357030	10.611	up	down	incorrect
NMIH.US	NMI Holdings Inc	20190710	28.31	28.56	28.15	28.21	539492	28.21	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20190710	0.8845	0.9653	0.8701	0.94	14651	9.4	up	up	correct
NMRK.US	Newmark Group Inc	20190710	9.18	9.25	9.06	9.21	532503	8.8559	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20190710	3.65	3.65	3.5	3.52	1300	3.52	down	up	incorrect
NMTR.US	9 Meters Biopharma Inc	20190710	1.17	1.18	1.11	1.13	148080	1.13	down	down	correct
NNBR.US	NN Inc	20190710	9.18	9.33	9	9.19	289276	9.0961	up	up	correct
NNDM.US	Nano Dimension Ltd	20190710	0.44	0.44	0.42	0.4289	7611	4.289	down	down	correct
NODK.US	NI Holdings Inc	20190710	17.75	18.2	17.7	18.19	4370	18.19	up	up	correct
NOTV.US	Inotiv Inc	20190710	2	2.04	1.96	1.96	29693	1.96	down	down	correct
NOVN.US	Novan Inc	20190710	2.75	2.85	2.6977	2.83	5127	28.3	up	up	correct
NOVT.US	Novanta Inc	20190710	91.26	92.17	90.29	90.52	201709	90.52	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20190710	0.77	0.77	0.6613	0.7101	3976	17.7525	down	down	correct
NRC.US	National Research Corporation	20190710	57.51	58.55	56.51	58.07	36561	56.9647	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190710	36.06	36.37	35.71	35.89	12131	32.5436	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190710	20.72	20.72	20.72	20.72	0	17.0144
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190710	20.84	20.84	20.84	20.84	0	17.4559
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190710	20.82	20.82	20.82	20.82	0	17.029
NRXP.US	NRx Pharmaceuticals Inc	20190710	10.4	10.4	10.4	10.4	338900	10.4
NSIT.US	Insight Enterprises Inc	20190710	57.88	58.26	56.88	56.95	132850	56.95	down	down	correct
NSPR.US	InspireMD Inc	20190710	51.3	52.2	50.25	50.25	847	50.25	down	down	correct
NSSC.US	Napco Security Technologies Inc	20190710	25.52	26.44	24.9321	25.41	281532	25.41	down	up	incorrect
NSTG.US	NanoString Technologies Inc	20190710	28.94	30	28.16	28.39	425276	28.39	down	up	incorrect
NTAP.US	NetApp Inc	20190710	60.77	60.88	59.925	60.28	2287504	55.8344	down	down	correct
NTCT.US	NetScout Systems Inc	20190710	25.91	26.24	25.81	26	265128	26	up	up	correct
NTES.US	NetEase Inc	20190710	261.39	264.6	259.14	262.62	1885530	50.1095	up	up	correct
NTGR.US	NETGEAR Inc	20190710	26.03	26.33	25.75	26.01	239825	26.01	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190710	11.5	11.9499	11.17	11.51	17137	11.1425	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20190710	16.47	16.81	16.34	16.66	591924	16.66	up	up	correct
NTNX.US	Nutanix Inc	20190710	26.33	26.43	25.78	25.87	2215359	25.87	down	down	correct
NTRA.US	Natera Inc	20190710	26.8	26.99	26.15	26.46	402985	26.46	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20190710	7.25	7.45	6.16	6.16	1000	24.64	down	down	correct
NTRS.US	Northern Trust Corporation	20190710	91.54	91.995	90.31	90.42	1568259	84.085	down	down	correct
NTUS.US	Natus Medical Incorporated	20190710	25.87	26	25.77	25.86	122901	25.86	down	down	correct
NTWK.US	NetSol Technologies Inc	20190710	5.63	5.63	5.5	5.55	12906	5.55	down	down	correct
NUAN.US	Nuance Communications Inc	20190710	16.0574	16.1973	15.9375	16.0774	2161021	13.9198	up	up	correct
NURO.US	NeuroMetrix Inc	20190710	0.43	0.4389	0.406	0.4222	89821	4.222	down	up	incorrect
NUVA.US	NuVasive Inc	20190710	56.02	57.09	55.47	56.9	312855	56.9	up	down	incorrect
NUWE.US	Nuwellis Inc	20190710	2.9	3.09	2.86	2.94	789277	2.94	up	down	incorrect
NUZE.US	NuZee Inc	20190710	13	13	13	13	33	39
NVAX.US	Novavax Inc	20190710	5.12	5.21	4.98	5.13	538441	5.13	up	up	correct
NVCN.US	Neovasc Inc	20190710	4.75	4.77	4.27	4.39	221729	4.39	down	down	correct
NVCR.US	NovoCure Limited	20190710	64.7	65.44	64.51	65.32	652935	65.32	up	up	correct
NVDA.US	NVIDIA Corporation	20190710	159.06	162.3689	158.5	160.06	11301899	39.8454	up	up	correct
NVEC.US	NVE Corporation	20190710	68.45	71.28	68.45	69.57	35951	59.3485	up	up	correct
NVEE.US	NV5 Global Inc	20190710	82.12	82.49	81.35	81.95	69670	81.95	down	down	correct
NVFY.US	Nova LifeStyle Inc	20190710	0.75	0.79	0.75	0.7897	72441	3.9485	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190710	0.668	0.75	0.6106	0.7	147073	21	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20190710	25.51	25.79	25.335	25.43	64114	25.43	down	down	correct
NVNO.US	enVVeno Medical Corp	20190710	22.75	24.5	22.75	23.875	1988	23.875	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20190710	0.15	0.15	0.15	0.15	1000	0.15
NVOS.US	Novo Integrated Sciences Inc	20190710	0.075	0.1	0.075	0.1	135	10	up	up	correct
NWBI.US	Northwest Bancshares Inc	20190710	17.56	17.59	17.39	17.43	212122	15.0518	down	up	incorrect
NWE.US	NorthWestern Corporation	20190710	73.41	73.6	73.11	73.25	255174	66.3708	down	down	correct
NWFL.US	Norwood Financial Corp	20190710	35.23	35.5	34.3673	34.82	4253	31.8186	down	down	correct
NWL.US	Newell Brands Inc	20190710	15.11	15.145	14.82	14.92	2596349	13.2535	down	down	correct
NWLI.US	National Western Life Group Inc	20190710	261.8	266.3	259.1	260.61	4910	259.349	down	down	correct
NWPX.US	Northwest Pipe Company	20190710	25.5	26.02	24.9564	25.37	17903	25.37	down	up	incorrect
NWS.US	News Corporation	20190710	13.74	13.8	13.66	13.69	643274	13.2627	down	down	correct
NWSA.US	News Corporation	20190710	13.37	13.39	13.25	13.3	1968780	12.8829	down	down	correct
NXGN.US	NextGen Healthcare Inc	20190710	20.19	20.39	20.17	20.22	138962	20.22	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190710	96.84	97.9358	95.99	96.13	2803514	93.2379	down	down	correct
NXST.US	Nexstar Media Group Inc	20190710	106.8	109.68	106.8	109.5	474274	103.6913	up	down	incorrect
NXTC.US	NextCure Inc	20190710	17.36	18.09	16.21	16.65	59667	16.65	down	down	correct
NXTD.US	Nxt	20190710	0.751	0.7885	0.65	0.68	348491	6.8	down	down	correct
NXTP.US	Nextplay Technologies Inc	20190710	2.6	2.63	2.355	2.45	19900	2.45	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190710	6.18	6.22	6.16	6.19	1878716	4.9078	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20190710	24.5	24.5901	24.5	24.5	40177	20.1736
NYMTP.US	New York Mortgage Trust Inc	20190710	24.46	24.46	24.415	24.45	2657	20.2457	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190710	1.65	1.78	1.65	1.71	213930	1.71	up	up	correct
OBAS.US	Optibase Ltd	20190710	11	11.5	11	11.4	1729	11.4	up	up	correct
OBCI.US	Ocean Bio	20190710	3.41	3.58	3.39	3.53	11608	3.454	up	up	correct
OBLG.US	Oblong Inc	20190710	1.06	1.1	0.954	1.0527	2267	1.0527	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20190710	34.07	34.33	33.53	34.1	34877	32.9886	up	up	correct
OBSV.US	ObsEva SA	20190710	10.85	10.88	10.6	10.66	6553	10.66	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190710	26.81	26.81	26.75	26.75	1100	24.9528	down	up	incorrect
OCC.US	Optical Cable Corporation	20190710	3.85	3.85	3.71	3.71	1427	3.71	down	down	correct
OCCI.US	OFS Credit Company Inc	20190710	17.56	17.56	17.22	17.5183	14373	11.6252	down	up	incorrect
OCCIP.US	OFS Credit Company Inc	20190710	25.29	25.54	25.28	25.54	850	21.5586	up	up	correct
OCFC.US	OceanFirst Financial Corp	20190710	25.35	25.37	25.15	25.17	98097	23.0808	down	down	correct
OCGN.US	Ocugen Inc	20190710	0.2	0.205	0.195	0.198	75047	11.88	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20190710	5.38	5.39	5.33	5.36	388256	4.3886	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20190710	5.11	5.34	4.9306	5.32	1708001	5.32	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20190710	5.55	5.7417	5.4773	5.56	2774	22.24	up	up	correct
OCX.US	OncoCyte Corporation	20190710	2.03	2.22	2	2.19	326391	2.19	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20190710	146.78	147.74	142.28	142.57	629811	94.2519	down	down	correct
ODP.US	The ODP Corporation	20190710	2.15	2.155	2.07	2.1	400778	20.2042	down	down	correct
ODT.US	Odonate Therapeutics Inc	20190710	37.86	37.86	35.99	37.56	126492	37.56	down	down	correct
OEG.US	Orbital Energy Group Inc	20190710	0.8501	0.879	0.82	0.8499	32826	0.8499	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20190710	2.83	2.86	2.64	2.69	339833	2.69	down	down	correct
OFED.US	Oconee Federal Financial Corp	20190710	23.5	23.5	23.5	23.5	167	22.5099
OFIX.US	Orthofix Medical Inc	20190710	51.15	51.42	50.91	51.07	105308	51.07	down	down	correct
OFLX.US	Omega Flex Inc	20190710	74	75.1667	74	74.68	3287	72.9722	up	up	correct
OFS.US	OFS Capital Corporation	20190710	12.28	12.28	12.13	12.16	35175	8.9611	down	down	correct
OGI.US	OrganiGram Holdings Inc	20190710	6.96	7.01	6.56	6.63	1491541	6.63	down	up	incorrect
OIIM.US	O2Micro International Limited	20190710	1.3301	1.38	1.3301	1.38	2064	1.38	up	up	correct
OKTA.US	Okta Inc	20190710	134.77	137.8	134.77	135.48	2161513	135.48	up	down	incorrect
OLB.US	The OLB Group Inc	20190710	0.4	0.4	0.4	0.4	3	12
OLED.US	Universal Display Corporation	20190710	192.44	194.9	189.04	194.2	822232	192.5142	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190710	83.61	84.005	82.51	82.78	837913	82.78	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190710	51.05	51.05	49.72	50.51	47311	48.5964	down	down	correct
OMCL.US	Omnicell Inc	20190710	85.31	87.12	85.31	86.52	246112	86.52	up	up	correct
OMER.US	Omeros Corporation	20190710	15.2	15.45	15.04	15.21	309764	15.21	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20190710	5.64	5.95	5.21	5.58	8410	5.58	down	up	incorrect
OMP.US	Oasis Midstream Partners LP	20190710	21.51	21.9175	21.3	21.4	160477	15.205	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20190710	6.2	6.4	6.02	6.4	11500	128	up	up	correct
ON.US	ON Semiconductor Corporation	20190710	19.9	20.23	19.645	19.69	3149224	19.69	down	up	incorrect
ONB.US	Old National Bancorp	20190710	16.79	16.81	16.61	16.66	513988	15.336	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20190710	2.21	2.38	2.17	2.24	150132	2.24	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20190710	6	6	5.74	5.9	22337	5.9	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20190710	1.65	1.67	1.62	1.62	15320	1.62	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20190710	2.8	2.846	2.76	2.8	381	42
ONVO.US	Organovo Holdings Inc	20190710	0.51	0.5333	0.4787	0.4787	44853	9.574	down	down	correct
OPBK.US	OP Bancorp	20190710	9.69	9.95	9.66	9.84	8405	9.0726	up	up	correct
OPCH.US	Option Care Health Inc	20190710	2.61	2.665	2.48	2.5	898567	10	down	down	correct
OPGN.US	OpGen Inc	20190710	0.3501	0.379	0.3501	0.3675	5503	7.35	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20190710	3.6	3.6	3.6	3.6	94	3.6
OPI.US	Office Properties Income Trust	20190710	28	28.07	27.5866	27.83	224630	23.2201	down	down	correct
OPK.US	OPKO Health Inc	20190710	2.31	2.315	2.2	2.25	3760625	2.25	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20190710	13.4	13.63	13	13.63	19207	13.63	up	up	correct
OPOF.US	Old Point Financial Corporation	20190710	22.33	22.96	22.2155	22.96	1143	21.6452	up	up	correct
OPRA.US	Opera Limited	20190710	9.9	10.59	9.9	10.46	44674	10.46	up	up	correct
OPRX.US	OptimizeRx Corporation	20190710	16.12	16.24	15.5	15.98	107643	15.98	down	down	correct
OPTN.US	OptiNose Inc	20190710	7.5	7.61	7.125	7.4	417479	7.4	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190710	8.02	8.05	7.84	7.96	11078	7.96	down	down	correct
ORGS.US	Orgenesis Inc	20190710	4.26	4.46	4.26	4.39	4428	4.39	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20190710	388	389.93	384.33	389.2	559219	389.2	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190710	3.29	3.37	3.22	3.27	16065	3.27	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20190710	21.93	21.93	21.56	21.72	12337	19.8319	down	down	correct
ORTX.US	Orchard Therapeutics plc	20190710	13.6	13.98	13.35	13.9	179359	13.9	up	up	correct
OSBC.US	Old Second Bancorp Inc	20190710	12.84	12.84	12.61	12.62	32628	12.3875	down	up	incorrect
OSIS.US	OSI Systems Inc	20190710	115.25	115.25	113.67	114.02	86871	114.02	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20190710	3.97	4.21	3.9	3.99	184089	3.99	up	down	incorrect
OSPN.US	OneSpan Inc	20190710	14.26	14.38	14.05	14.26	110285	14.26
OSS.US	One Stop Systems Inc	20190710	1.97	2.02	1.85	1.97	103138	1.97
OSTK.US	Overstock.com Inc	20190710	17.0361	18.4126	16.9677	17.9538	11405150	17.9538	up	up	correct
OSUR.US	OraSure Technologies Inc	20190710	9.17	9.32	9.1	9.18	993424	9.18	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20190710	14.99	15.045	14.81	14.94	331881	14.7116	down	down	correct
OTEL.US	Otelco Inc	20190710	14.45	14.79	14.4	14.7	2252	14.7	up	up	correct
OTEX.US	Open Text Corporation	20190710	42.56	43.09	42.4	42.56	934323	40.7914
OTIC.US	Otonomy Inc	20190710	2.75	2.75	2.54	2.56	25862	2.56	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20190710	2.15	2.23	2.11	2.15	162133	2.15
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190710	0.14	0.1401	0.14	0.1401	232	0.1401	up	down	incorrect
OTRK.US	Ontrak Inc	20190710	17.97	19	17.79	18.84	115175	18.84	up	up	correct
OTTR.US	Otter Tail Corporation	20190710	53.09	53.235	52.76	52.87	51866	48.8883	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20190710	37.37	37.5185	36.3	36.65	2220	33.7978	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190710	2.75	2.83	2.7	2.8	391209	2.8	up	up	correct
OVLY.US	Oak Valley Bancorp	20190710	19.13	19.36	19.13	19.21	2524	18.4081	up	up	correct
OWSCX.US	OWSCX	20190710	20.37	20.37	20.37	20.37	0	19.7985
OXBR.US	Oxbridge Re Holdings Limited	20190710	1.08	1.13	1.015	1.1	23861	1.1	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20190710	0.068	0.068	0.0679	0.0679	10000	0.0679	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20190710	10.44	10.54	10.44	10.5	395501	6.7684	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20190710	25.5	25.5117	25.5	25.5117	1831	21.4659	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190710	6.53	6.55	6.52	6.54	149052	4.6058	up	down	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190710	25.5437	25.65	25.5437	25.6477	489	21.7801	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20190710	25.399	25.399	25.25	25.25	1800	21.5021	down	down	correct
OZK.US	Bank OZK	20190710	29.9	29.92	29.2	29.39	765112	26.7262	down	down	correct
PAA.US	Plains All American Pipeline L.P	20190710	24.64	24.97	24.25	24.79	3756240	20.2178	up	up	correct
PAAS.US	Pan American Silver Corp	20190710	13.2	13.27	12.98	13.27	2529481	12.9575	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20190710	6.01	6.05	5.94	5.98	3581416	5.98	down	down	correct
PACW.US	PacWest Bancorp	20190710	37.5	37.64	36.96	37.21	962597	33.3187	down	down	correct
PAE.US	PAE Incorporated	20190710	10.03	10.1	10.01	10.04	51521	10.04	up	up	correct
PAGP.US	Plains GP Holdings L.P	20190710	25.04	25.415	25.02	25.29	2489724	20.7756	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20190710	31.39	31.905	30.25	30.35	138091	28.7998	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20190710	3.175	3.175	3.175	3.175	134	3.175
PANL.US	Pangaea Logistics Solutions Ltd	20190710	3.417	3.48	3.4	3.44	7528	3.2622	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20190710	217.2	218.62	213.08	214.68	1154196	214.68	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20190710	17.12	17.2	17.08	17.1	1869	7.9856	down	down	correct
PATK.US	Patrick Industries Inc	20190710	46.57	46.72	45.6	46.12	90691	44.6204	down	down	correct
PAVM.US	PAVmed Inc	20190710	1.11	1.13	1.0899	1.1	261077	1.1	down	down	correct
PAVMW.US	PAVmed Inc	20190710	0.156	0.4143	0.156	0.4143	300	0.4143	up	down	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190710	0.3001	0.39	0.3001	0.36	10575	0.36	up	up	correct
PAYS.US	PaySign Inc	20190710	15.9	16.3	15.205	15.25	1803681	15.25	down	down	correct
PAYX.US	Paychex Inc	20190710	85.34	85.96	85.3	85.46	2213518	79.4728	up	up	correct
PBCT.US	People's United Financial Inc	20190710	16.81	16.87	16.54	16.61	2594424	14.6716	down	up	incorrect
PBCTP.US	People's United Financial Inc	20190710	26.74	26.83	26.32	26.32	28332	23.1564	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20190710	14.55	14.6969	14.3	14.3	6218	13.6149	down	down	correct
PBIP.US	Prudential Bancorp Inc	20190710	18.14	18.47	17.55	18.47	3577	17.1646	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20190710	2.93	3.05	2.93	3.05	1150	3.05	up	down	incorrect
PBPB.US	Potbelly Corporation	20190710	4.8	4.88	4.75	4.79	276541	4.79	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190710	3.75	3.8989	3.6	3.7001	9602	3.7001	down	down	correct
PBYI.US	Puma Biotechnology Inc	20190710	12.37	12.6	12.16	12.36	1055342	12.36	down	down	correct
PCAR.US	PACCAR Inc	20190710	70.98	71.48	70.22	70.51	1286998	64.2668	down	down	correct
PCB.US	PCB Bancorp	20190710	16.34	16.91	16.34	16.52	4673	15.3872	up	up	correct
PCH.US	PotlatchDeltic Corporation	20190710	39.33	39.6	39.125	39.47	325189	33.691	up	up	correct
PCOM.US	Points International Ltd	20190710	10.89	11.18	10.86	10.98	61380	10.98	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190710	43.59	43.815	42.91	43.14	307245	43.14	down	down	correct
PCSB.US	PCSB Financial Corporation	20190710	20.02	20.02	19.77	19.88	20931	19.3425	down	down	correct
PCTI.US	PCTEL Inc	20190710	5.05	5.15	4.95	4.95	56531	4.5419	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20190710	103.06	105.63	102.64	103.07	334413	103.07	up	up	correct
PCYG.US	Park City Group Inc	20190710	5.23	5.32	5.06	5.15	69274	5.15	down	down	correct
PCYO.US	Pure Cycle Corporation	20190710	10.75	10.87	10.595	10.69	24580	10.69	down	down	correct
PDCE.US	PDC Energy Inc	20190710	32.65	33.16	31.95	33.04	1253869	32.4369	up	up	correct
PDCO.US	Patterson Companies Inc	20190710	22.32	22.37	21.69	21.71	1740913	19.4196	down	down	correct
PDD.US	Pinduoduo Inc	20190710	20.45	20.69	19.51	19.84	9304921	19.84	down	down	correct
PDEX.US	Pro	20190710	13	13.41	12.9198	13.3	13856	13.3	up	up	correct
PDFS.US	PDF Solutions Inc	20190710	13.16	13.37	12.98	12.99	85836	12.99	down	down	correct
PDLB.US	PDL Community Bancorp	20190710	14.36	14.45	14.1806	14.43	13645	14.43	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20190710	6.3	6.63	6.21	6.33	49554	6.33	up	up	correct
PDSKX.US	PDSKX	20190710	25.09	25.09	25.09	25.09	0	23.6507
PDSRX.US	PDSRX	20190710	25.08	25.08	25.08	25.08	0	23.5801
PDSYX.US	PDSYX	20190710	25.09	25.09	25.09	25.09	0	23.6532
PEBK.US	Peoples Bancorp of North Carolina Inc	20190710	27.0277	28	27.0277	27.66	3500	25.8129	up	up	correct
PEBO.US	Peoples Bancorp Inc	20190710	32.38	32.405	32.02	32.13	33981	28.4217	down	up	incorrect
PEGA.US	Pegasystems Inc	20190710	75.28	76.1	75.15	75.85	242091	75.6436	up	up	correct
PENN.US	Penn National Gaming Inc	20190710	19.31	19.325	18.63	18.65	1552826	18.65	down	down	correct
PEP.US	PepsiCo Inc	20190710	132.4	134.46	131.87	134.41	6141500	125.1508	up	up	correct
PERI.US	Perion Network Ltd	20190710	3.42	3.5	3.27	3.34	489118	3.34	down	down	correct
PESI.US	Perma	20190710	3.9	3.92	3.72	3.92	16132	3.92	up	up	correct
PETQ.US	PetIQ Inc	20190710	34.19	34.64	33.685	34.12	457663	34.12	down	down	correct
PETS.US	PetMed Express Inc	20190710	15.59	15.83	15.4	15.79	591606	14.2536	up	up	correct
PETZ.US	TDH Holdings Inc	20190710	0.59	0.7964	0.59	0.74	135657	0.74	up	up	correct
PFBC.US	Preferred Bank	20190710	49.61	49.94	48.62	48.72	47319	45.877	down	down	correct
PFC.US	Premier Financial Corp	20190710	28.02	28.395	27.55	27.6	40184	25.1464	down	down	correct
PFFLX.US	PFFLX	20190710	10.09	10.09	10.09	10.09	0	8.4318
PFG.US	Principal Financial Group Inc	20190710	58.47	58.96	57.81	58.08	788571	52.145	down	down	correct
PFIE.US	Profire Energy Inc	20190710	1.61	1.64	1.58	1.62	50412	1.62	up	down	incorrect
PFIN.US	P&F Industries Inc	20190710	8.13	8.23	8.13	8.19	1348	8.0121	up	up	correct
PFIS.US	Peoples Financial Services Corp	20190710	42.71	44.8	40	43.8	10056	40.2562	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190710	10.09	10.09	10.09	10.09	0	8.1314
PFLT.US	PennantPark Floating Rate Capital Ltd	20190710	11.61	11.6691	11.61	11.63	140832	8.8821	up	up	correct
PFMT.US	Performant Financial Corporation	20190710	1.28	1.28	1.21	1.25	14164	1.25	down	up	incorrect
PFSW.US	PFSweb Inc	20190710	4.03	4.19	3.9035	4.15	46171	4.15	up	up	correct
PFX.US	Phenixfin Corporation	20190710	2.54	2.57	2.52	2.56	50610	49.8827	up	up	correct
PFXNL.US	PhenixFIN Corporation	20190710	23.37	23.8	23.21	23.41	6116	20.235	up	up	correct
PGC.US	Peapack	20190710	28.53	28.585	27.85	28.1	56891	27.5408	down	down	correct
PGEN.US	Precigen Inc	20190710	7.86	7.94	7.625	7.75	856760	7.75	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190710	11.99	12.22	11.15	11.66	156007	11.66	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190710	2.8	2.8	2.75	2.78	5504	2.78	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20190710	0.419	0.42	0.381	0.394	125349	21.67	down	down	correct
PHUN.US	Phunware Inc	20190710	2.12	2.23	2.05	2.07	1217959	2.07	down	up	incorrect
PHUNW.US	Phunware Inc	20190710	0.36	0.36	0.36	0.36	2500	0.36
PI.US	Impinj Inc	20190710	34.06	34.94	33.4001	34.55	307199	34.55	up	up	correct
PIIVX.US	PIIVX	20190710	29.53	29.53	29.53	29.53	0	28.9547
PINC.US	Premier Inc	20190710	39.25	39.58	39.03	39.4	505564	38.1141	up	down	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20190710	4.46	4.64	4.41	4.5	260643	4.5	up	up	correct
PIXY.US	ShiftPixy Inc	20190710	0.7327	0.7327	0.61	0.6678	7857	26.712	down	down	correct
PKBK.US	Parke Bancorp Inc	20190710	23.79	23.96	23.0005	23.87	7805	19.8073	up	up	correct
PKOH.US	Park	20190710	31.47	32.28	31.34	31.35	19553	30.2692	down	down	correct
PLAB.US	Photronics Inc	20190710	8.35	8.52	8.01	8.08	470760	8.08	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190710	39.02	39.82	38.92	39.63	1048182	39.319	up	up	correct
PLBC.US	Plumas Bancorp	20190710	24.5	24.5	24.31	24.31	1032	23.1809	down	down	correct
PLCE.US	The Children's Place Inc	20190710	94.25	94.28	92.81	93.31	367234	91.7849	down	down	correct
PLL.US	Piedmont Lithium Inc	20190710	10.86	10.86	10.85	10.86	520	10.86
PLMR.US	Palomar Holdings Inc	20190710	24.57	25.35	24.4	25.16	117838	25.16	up	up	correct
PLPC.US	Preformed Line Products Company	20190710	55.91	55.91	55.0052	55.65	4619	53.9607	down	down	correct
PLSE.US	Pulse Biosciences Inc	20190710	12.77	12.985	12.34	12.66	28342	12.66	down	up	incorrect
PLUG.US	Plug Power Inc	20190710	2.32	2.34	2.29	2.3	2064662	2.3	down	up	incorrect
PLUS.US	ePlus inc	20190710	71.24	73.2	71.24	72.5	143520	36.25	up	up	correct
PLXP.US	PLx Pharma Inc	20190710	6.885	6.9	6.6521	6.71	12480	6.71	down	down	correct
PLXS.US	Plexus Corp	20190710	59.15	59.74	59.105	59.43	93544	59.43	up	down	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20190710	7.71	7.83	7.64	7.81	657438	7.81	up	down	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190710	0.0351	0.036	0.0351	0.0351	279	52.6526
PMD.US	Psychemedics Corporation	20190710	9.89	9.9099	9.52	9.6	18648	8.9742	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20190710	2.47	2.5	2.46	2.47	3333	2.47
PMFLX.US	PMFLX	20190710	10.46	10.46	10.46	10.46	0	9.736
PMTS.US	CPI Card Group Inc. Common Stock	20190710	2.7	2.7	2.67	2.6885	11530	2.6885	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20190710	56.63	56.63	55.63	56	270609	54.4663	down	down	correct
PNNT.US	PennantPark Investment Corporation	20190710	6.3	6.31	6.26	6.28	240677	4.7754	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20190710	127	127	124.53	125.969	3284	125.969	down	up	incorrect
POAI.US	Predictive Oncology Inc	20190710	0.78	0.85	0.78	0.8	22040	8	up	up	correct
PODD.US	Insulet Corporation	20190710	120.46	122.33	119.98	121.92	299100	121.92	up	up	correct
POLA.US	Polar Power Inc	20190710	4.56	4.73	4.56	4.73	11049	4.73	up	up	correct
POOL.US	Pool Corporation	20190710	185.12	185.52	181.34	183.03	354586	179.2066	down	down	correct
POPM.US	PopMail.com Inc	20190710	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190710	79.74	80.66	78.98	79.03	209000	38.8435	down	down	correct
POWL.US	Powell Industries Inc	20190710	37.25	37.25	36.44	36.48	31594	33.5144	down	down	correct
POWW.US	AMMO Inc	20190710	2.14	2.15	2.12	2.12	16750	2.12	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20190710	30.96	31.12	30.695	30.72	227691	28.0835	down	down	correct
PPBT.US	Purple Biotech Ltd	20190710	0.106	0.106	0.102	0.104	109183	1.04	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20190710	26.55	27.035	26.55	26.89	719274	26.89	up	up	correct
PPIH.US	Perma	20190710	8.9638	9.009	8.96	9	28697	9	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20190710	5.6	5.6999	5.6	5.65	4940	3.8968	up	up	correct
PPTA.US	Midas Gold Corp.	20190710	5.36	5.7	5.1	5.4814	34714	5.4814	up	down	incorrect
PRAA.US	PRA Group Inc	20190710	28.4	28.75	28.02	28.06	103268	28.06	down	up	incorrect
PRDEX.US	PREDEX Funds	20190710	26.18	26.18	26.18	26.18	0	23.788
PRDO.US	Perdoceo Education Corporation	20190710	19.24	19.48	19.24	19.39	279969	19.39	up	up	correct
PRFT.US	Perficient Inc	20190710	34.31	34.52	33.8	34.45	264700	34.45	up	up	correct
PRGS.US	Progress Software Corporation	20190710	40.95	41.65	40.95	41.24	292608	39.6092	up	up	correct
PRIM.US	Primoris Services Corporation	20190710	21.02	21.13	20.67	20.71	201674	20.1897	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190710	29.41	29.41	29.41	29.41	0	28.8328
PRLVX.US	PRLVX	20190710	29.31	29.31	29.31	29.31	0	28.7307
PROF.US	Profound Medical Corp	20190710	0.579	0.579	0.524	0.5252	960	5.252	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20190710	21.405	21.5	21.3211	21.5	12457	19.7395	up	up	correct
PRPH.US	ProPhase Labs Inc	20190710	2.03	2.07	2.03	2.07	4423	1.7484	up	up	correct
PRPL.US	Purple Innovation Inc	20190710	6.61	6.8	6.61	6.67	10102	6.67	up	up	correct
PRPO.US	Precipio Inc	20190710	3.23	3.43	3.2105	3.35	198518	3.35	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20190710	9.14	9.29	8.81	8.84	149630	8.84	down	down	correct
PRTA.US	Prothena Corporation plc	20190710	10.2	10.2916	9.71	9.95	158370	9.95	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20190710	7.8	8.005	7.8	7.88	58197	7.88	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190710	3.89	3.92	3.77	3.83	130771	3.83	down	down	correct
PRTS.US	CarParts.com Inc	20190710	1.17	1.19	1.17	1.175	44067	1.175	up	up	correct
PRVB.US	Provention Bio Inc	20190710	11.42	11.69	10.89	11.29	281412	11.29	down	down	correct
PSEC.US	Prospect Capital Corporation	20190710	6.64	6.67	6.62	6.66	1346842	5.0545	up	up	correct
PSHG.US	Performance Shipping Inc	20190710	1.1	1.1016	0.99	1.02	42662	10.005	down	down	correct
PSMT.US	PriceSmart Inc	20190710	54.01	55.66	53.4882	55.48	407784	54.1414	up	up	correct
PSNL.US	Personalis Inc	20190710	22.97	24.5	22.5987	23.77	526125	23.77	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190710	18.62	18.62	18.62	18.62	0	16.3402
PSTI.US	Pluristem Therapeutics Inc	20190710	0.5489	0.56	0.54	0.547	122744	5.47	down	down	correct
PSTV.US	Plus Therapeutics Inc	20190710	0.227	0.2375	0.2075	0.2374	10044	11.87	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20190710	3.8	4.13	3.8	3.97	326276	3.97	up	up	correct
PTC.US	PTC Inc	20190710	90.16	92.21	90.13	91.06	878503	91.06	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20190710	44.54	44.7	43.18	43.96	308266	43.96	down	down	correct
PTDEX.US	PREDEX	20190710	26.21	26.21	26.21	26.21	0	23.9502
PTE.US	PolarityTE Inc	20190710	5.56	5.675	5.3297	5.61	211613	5.61	up	up	correct
PTEN.US	Patterson	20190710	11.65	11.84	11.48	11.73	3279737	11.255	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20190710	12.98	13.34	12.86	13.21	154838	13.21	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20190710	1.5	1.5	1.5	1.5	2	1.5
PTMN.US	Portman Ridge Finance Corporation	20190710	24.7	24.7	24.5	24.6	6450	17.7184	down	up	incorrect
PTNR.US	Partner Communications Company Ltd	20190710	4.29	4.55	4.29	4.3357	11306	4.3357	up	up	correct
PTRS.US	Partners Bancorp	20190710	7.55	7.55	7.55	7.55	2	7.2909
PTSI.US	P.A.M. Transportation Services Inc	20190710	58.97	59.7	57.71	58.25	2855	29.125	down	down	correct
PULM.US	Pulmatrix Inc	20190710	0.952	0.952	0.89	0.9	331526	0.9	down	up	incorrect
PUYI.US	Puyi Inc	20190710	7.5	7.5	7.15	7.35	622499	7.35	down	down	correct
PVAC.US	Penn Virginia Corporation	20190710	29.87	30.78	29.05	30.43	215558	30.43	up	up	correct
PVBC.US	Provident Bancorp Inc	20190710	27.8726	27.89	27.34	27.85	3559	13.5116	down	down	correct
PWDEX.US	PREDEX	20190710	26.21	26.21	26.21	26.21	0	23.9502
PWFL.US	PowerFleet Inc	20190710	5.68	5.74	5.63	5.665	17930	5.665	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190710	43.61	44.1195	43.2265	43.8	6368	25.8633	up	up	correct
PXLW.US	Pixelworks Inc	20190710	3.23	3.34	3.206	3.28	265219	3.28	up	up	correct
PXS.US	Pyxis Tankers Inc	20190710	1.14	1.14	1.05	1.05	142491	1.05	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20190710	119.11	120.2	118.78	119.64	5879661	119.64	up	down	incorrect
PZZA.US	Papa John's International Inc	20190710	45.99	46.21	45.13	45.97	591747	44.6237	down	down	correct
QADA.US	QAD Inc	20190710	42.6	43.24	41.855	42.33	59607	41.8568	down	down	correct
QADB.US	QAD Inc	20190710	31.35	31.7085	31.35	31.4628	2732	31.0729	up	up	correct
QCOM.US	QUALCOMM Incorporated	20190710	76.83	76.91	74.08	74.36	15075740	70.0872	down	down	correct
QCRH.US	QCR Holdings Inc	20190710	34.76	34.76	33.69	33.86	25879	33.3364	down	down	correct
QDEL.US	Quidel Corporation	20190710	57.58	57.91	56.835	57.18	102558	57.18	down	up	incorrect
QFIN.US	360 DigiTech Inc	20190710	11.44	11.44	11.2	11.24	322300	11.0883	down	up	incorrect
QIWI.US	QIWI plc	20190710	20.28	20.57	20.25	20.38	157299	16.38	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20190710	1.03	1.08	1.02	1.03	5539	25.75
QLYS.US	Qualys Inc	20190710	88.56	89.8	87.64	88.63	265698	88.63	up	up	correct
QMCO.US	Quantum Corporation	20190710	2.75	2.82	2.74	2.82	46313	2.82	up	down	incorrect
QNST.US	QuinStreet Inc	20190710	15.39	15.52	15.225	15.38	399033	15.38	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190710	23	23.06	22.78	22.94	93274	20.1305	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20190710	2.65	2.65	2.5125	2.61	15044	2.61	down	down	correct
QRTEA.US	Qurate Retail Inc	20190710	13.02	13.0799	12.265	12.42	3218996	7.0848	down	up	incorrect
QRTEB.US	Qurate Retail Inc	20190710	7.8665	7.8665	7.2129	7.213	927	3.2567	down	down	correct
QRVO.US	Qorvo Inc	20190710	70.1	70.5	69.2547	69.34	942946	69.34	down	up	incorrect
QTNT.US	Quotient Limited	20190710	10.08	10.35	9.99	10.12	258359	10.12	up	up	correct
QTRX.US	Quanterix Corporation	20190710	30.79	31.81	30.72	31.56	120072	31.56	up	up	correct
QTT.US	Qutoutiao Inc	20190710	4.98	5.19	4.515	4.57	5010058	45.7	down	down	correct
QUIK.US	QuickLogic Corporation	20190710	0.57	0.59	0.57	0.5762	376545	8.0668	up	up	correct
QUMU.US	Qumu Corporation	20190710	4.34	4.6	4.2244	4.45	110610	4.45	up	up	correct
QURE.US	uniQure N.V	20190710	73.68	73.9649	68.9606	70.26	737921	70.26	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20190710	3.6	3.64	3.53	3.59	33118	3.59	down	up	incorrect
RAIL.US	FreightCar America Inc	20190710	5.89	5.95	5.61	5.64	166801	5.64	down	up	incorrect
RAND.US	Rand Capital Corporation	20190710	2.64	2.677	2.63	2.677	1402	19.7838	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20190710	57.83	59.48	56.76	59.35	630452	59.35	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20190710	2.93	3.14	2.86	3.08	129303	3.08	up	down	incorrect
RAVN.US	Raven Industries Inc	20190710	35.7	35.855	34.57	34.6	70933	33.8002	down	down	correct
RBB.US	RBB Bancorp	20190710	19.46	19.59	19.29	19.29	12013	18.2439	down	down	correct
RBBN.US	Ribbon Communications Inc	20190710	4.91	4.99	4.86	4.97	178451	4.97	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20190710	50.84	51.65	49.67	49.8	13923	46.357	down	up	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20190710	10.87	10.96	10.87	10.92	1764	10.92	up	up	correct
RBNC.US	Reliant Bancorp Inc	20190710	22.63	22.94	22.4	22.51	14478	21.4829	down	down	correct
RCAT.US	Red Cat Holdings Inc	20190710	0.0035	0.004	0.0035	0.0035	419	4.2
RCEL.US	AVITA Medical Inc	20190710	6.05	6.05	6.05	6.05	15200	30.25
RCIAX.US	Resource Credit Income Fund Class A Shar	20190710	10.98	10.98	10.98	10.98	0	9.1591
RCICX.US	Resource Credit Income Fund Class C	20190710	11.11	11.11	11.11	11.11	0	9.4485
RCII.US	Rent	20190710	27.39	27.86	27.22	27.63	737984	25.4016	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190710	11.01	11.01	11.01	11.01	0	9.1514
RCILX.US	RCILX	20190710	10.98	10.98	10.98	10.98	0	9.4785
RCIWX.US	Resource Credit Income Fund Class W Shar	20190710	10.98	10.98	10.98	10.98	0	9.1927
RCKT.US	Rocket Pharmaceuticals Inc	20190710	13.6	13.7	13.11	13.4	163735	13.4	down	down	correct
RCKY.US	Rocky Brands Inc	20190710	27.69	27.99	27.36	27.84	23235	26.5939	up	up	correct
RCM.US	R1 RCM Inc	20190710	12.89	12.98	12.71	12.87	478429	12.87	down	down	correct
RCMT.US	RCM Technologies Inc	20190710	3.48	3.61	3.4	3.56	19553	3.56	up	up	correct
RCON.US	Recon Technology Ltd	20190710	0.8	0.8	0.7763	0.7959	2441	3.9794	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190710	0.048	0.049	0.048	0.049	12500	9.8	up	up	correct
RDCM.US	RADCOM Ltd	20190710	8.08	8.19	8.01	8.09	3601	8.09	up	up	correct
RDFN.US	Redfin Corporation	20190710	18.71	18.7215	17.565	17.94	1074907	17.94	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20190710	6.72	6.789	6.4934	6.59	26441	6.59	down	down	correct
RDI.US	Reading International Inc	20190710	13.1	13.1	12.84	12.87	17549	12.87	down	down	correct
RDIB.US	Reading International Inc	20190710	23.5061	23.5061	22.56	22.56	353	22.56	down	up	incorrect
RDNT.US	RadNet Inc	20190710	13.96	14.21	13.87	14	226616	14	up	up	correct
RDUS.US	Radius Health Inc	20190710	24.09	24.26	22.9757	23.78	264676	23.78	down	down	correct
RDVT.US	Red Violet Inc	20190710	12.23	12.5699	11.95	12.2	15294	12.2	down	down	correct
RDWR.US	Radware Ltd	20190710	24.5	24.73	24.24	24.48	76851	24.48	down	down	correct
REAL.US	The RealReal Inc	20190710	25.36	26.63	25.2101	26.4	493611	26.4	up	up	correct
REDU.US	RISE Education Cayman Ltd	20190710	9.5	9.6	9.04	9.18	13683	9.18	down	down	correct
REED.US	Reed's Inc	20190710	3.43	3.5	3.31	3.315	115404	3.315	down	down	correct
REFR.US	Research Frontiers Incorporated	20190710	3.16	3.26	3.0101	3.06	172791	3.06	down	down	correct
REG.US	Regency Centers Corporation	20190710	69.44	69.83	68.785	69.42	555121	62.4011	down	down	correct
REGI.US	Renewable Energy Group Inc	20190710	15.97	16.021	15.54	15.56	584574	15.56	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20190710	308.15	309.84	291.6587	301.43	1533820	301.43	down	down	correct
REKR.US	Rekor Systems Inc	20190710	1.83	1.83	1.72	1.72	150158	1.72	down	down	correct
RELI.US	Reliance Global Group Inc	20190710	0.14	0.155	0.13	0.1399	6223	11.9908	down	down	correct
RELL.US	Richardson Electronics Ltd	20190710	5.4155	5.5386	5.4155	5.5	27903	4.9445	up	up	correct
REPH.US	Recro Pharma Inc	20190710	9.97	10.11	9.73	10.05	170546	9.0135	up	up	correct
REPL.US	Replimune Group Inc	20190710	13.92	14.22	13.38	13.93	114633	13.93	up	up	correct
RESN.US	Resonant Inc	20190710	2.43	2.45	2.3011	2.44	58516	2.44	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20190710	89.63	90.4	87.03	89.48	171481	89.48	down	down	correct
RETO.US	ReTo Eco	20190710	1.271	1.4	1.27	1.4	1990	1.4	up	up	correct
RFIL.US	RF Industries Ltd	20190710	7.8	7.93	7.75	7.83	8756	7.747	up	up	correct
RGCO.US	RGC Resources Inc	20190710	29.22	31	29.22	29.73	6170	27.703	up	up	correct
RGEN.US	Repligen Corporation	20190710	85.86	86.88	84.91	85.56	271403	85.56	down	down	correct
RGLD.US	Royal Gold Inc	20190710	107.1	108.48	107.075	108.12	430817	105.6263	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20190710	1.27	1.33	1.27	1.3	24570	1.3	up	up	correct
RGNX.US	REGENXBIO Inc	20190710	46.61	46.9572	44.71	45.91	561448	45.91	down	down	correct
RGP.US	Resources Connection Inc	20190710	15.83	15.96	15.75	15.77	86100	14.2629	down	down	correct
RIBT.US	RiceBran Technologies	20190710	3.14	3.19	3.08	3.08	84068	3.08	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190710	17.18	17.23	17.01	17.19	41951	16.9524	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20190710	2.63	2.645	2.54	2.57	906648	2.57	down	down	correct
RILY.US	B. Riley Financial Inc	20190710	20.44	20.53	20.2	20.25	25782	17.5583	down	down	correct
RIOT.US	Riot Blockchain Inc	20190710	2.66	2.719	2.51	2.55	1736549	2.55	down	down	correct
RIVE.US	Riverview Financial Corporation	20190710	10.48	10.5	10.38	10.5	6076	10.183	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20190710	3.03	3.105	2.96	3.04	79031	3.04	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20190710	1.8	2	1.79	2	8517	8	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20190710	13.54	13.54	13.4	13.41	367600	12.5436	down	down	correct
RMBL.US	RumbleON Inc	20190710	4.34	4.4384	4.22	4.37	3129	87.4	up	down	incorrect
RMBS.US	Rambus Inc	20190710	12.07	12.24	12	12.12	285299	12.12	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190710	8.44	8.4687	8.35	8.35	9422	8.0127	down	down	correct
RMNI.US	Rimini Street Inc	20190710	5.27	5.27	5.18	5.19	24392	5.19	down	down	correct
RMR.US	The RMR Group Inc	20190710	50.18	50.86	49.45	50.09	203527	38.6814	down	up	incorrect
RMRM.US	RMR Mortgage Trust	20190710	18.95	19.15	18.95	19.13	17800	16.5379	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20190710	3.07	3.1	2.97	2.97	355969	2.97	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190710	14.9385	14.98	14.9385	14.97	7070	14.884	up	up	correct
RNST.US	Renasant Corporation	20190710	35.7	35.7	35.2	35.3	132293	32.9421	down	down	correct
RNWK.US	RealNetworks Inc	20190710	1.7	1.72	1.665	1.67	726965	1.67	down	up	incorrect
ROAD.US	Construction Partners Inc	20190710	14.33	14.67	14.2956	14.54	143914	14.54	up	up	correct
ROCK.US	Gibraltar Industries Inc	20190710	39.86	39.86	39.22	39.51	92063	39.51	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20190710	18.01	18.05	17.81	18.04	1416466	16.8643	up	down	incorrect
ROKU.US	Roku Inc	20190710	104.28	105.89	102.09	103.5	8519337	103.5	down	down	correct
ROLL.US	RBC Bearings Incorporated	20190710	163.4	163.9176	161.13	162.68	65261	162.68	down	down	correct
ROST.US	Ross Stores Inc	20190710	102.59	102.96	101.38	102.61	1541185	100.8384	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20190710	10.86	11.955	10.71	11.54	3517952	11.54	up	up	correct
RPD.US	Rapid7 Inc	20190710	60.7	62.17	60.6749	62.07	606142	62.07	up	up	correct
RRBI.US	Red River Bancshares Inc	20190710	48.5	48.5	48.11	48.12	6600	47.6073	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20190710	29.88	30.52	29.415	30.47	410702	30.47	up	up	correct
RRR.US	Red Rock Resorts Inc	20190710	22.15	22.33	21.76	22.03	578161	20.3843	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190710	0.0851	0.12	0.077	0.114	788196	1.14	up	up	correct
RTLR.US	Rattler Midstream LP	20190710	19.55	19.95	19.51	19.89	171000	15.891	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20190710	15.23	15.635	14.82	15.45	91581	15.45	up	down	incorrect
RUN.US	Sunrun Inc	20190710	20.03	20.25	19.3	19.89	1439757	19.89	down	down	correct
RUSHA.US	Rush Enterprises Inc	20190710	35.59	35.77	34.51	35.11	284793	22.6025	down	down	correct
RUSHB.US	Rush Enterprises Inc	20190710	36.66	36.86	36.27	36.86	5257	23.672	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20190710	22.59	22.59	22	22.08	94896	21.6338	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20190710	12.59	12.62	11.97	12.35	466638	12.35	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20190710	0.2	0.2	0.2	0.2	200	0.2
RVSB.US	Riverview Bancorp Inc	20190710	8.4039	8.45	8.2973	8.3	27871	7.6602	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20190710	5.05	5.3	4.68	4.93	535470	4.93	down	down	correct
RYAAY.US	Ryanair Holdings plc	20190710	64.69	65.39	64.56	64.99	653859	64.99	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20190710	21.8	22.19	21.47	21.75	192467	21.75	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20190710	27.75	27.91	27.71	27.82	42569	24.4379	up	up	correct
SABR.US	Sabre Corporation	20190710	23.16	23.2	22.86	22.93	1028021	22.0389	down	down	correct
SAFM.US	Sanderson Farms Inc	20190710	139.89	142.1	139.41	140.48	273741	136.8539	up	up	correct
SAFT.US	Safety Insurance Group Inc	20190710	97.82	98.19	97.04	97.23	20419	87.188	down	down	correct
SAGE.US	Sage Therapeutics Inc	20190710	185.15	188.3865	182.67	187.54	314288	187.54	up	up	correct
SAIA.US	Saia Inc	20190710	64.23	64.23	61.68	62.31	122082	62.31	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20190710	38.33	38.7	37.2	38.21	5764	35.6061	down	down	correct
SALM.US	Salem Media Group Inc	20190710	2.3	2.4001	2.3	2.34	63328	2.1567	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190710	13.7	14.35	13.43	13.88	9381	12.3337	up	down	incorrect
SANM.US	Sanmina Corporation	20190710	30.53	30.81	30.39	30.68	336107	30.68	up	up	correct
SANW.US	S&W Seed Company	20190710	2.9	3.05	2.9	3.035	49306	3.035	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20190710	35.37	35.52	34.97	35.08	101756	31.9868	down	up	incorrect
SATS.US	EchoStar Corporation	20190710	45.3	46.29	45.3	46.24	462180	37.4716	up	up	correct
SAVA.US	Cassava Sciences Inc	20190710	1.39	1.42	1.38	1.42	84760	1.42	up	up	correct
SBAC.US	SBA Communications Corporation	20190710	235.21	236.48	233.77	235.97	509081	232.0068	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190710	25.63	25.635	25.16	25.26	126691	24.9653	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20190710	1.05	1.15	1.05	1.1	20000	1.1	up	up	correct
SBFG.US	SB Financial Group Inc	20190710	16.42	16.67	16.42	16.55	59601	15.5741	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20190710	55.31	57.8	54.91	57.36	1531928	53.3555	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20190710	10.95	10.95	10.46	10.54	518944	9.0806	down	down	correct
SBNY.US	Signature Bank	20190710	124.86	125.55	123.74	124.4	195490	119.4431	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20190710	20.66	20.875	20.585	20.77	1340700	17.0136	up	up	correct
SBSI.US	Southside Bancshares Inc	20190710	32.44	32.44	31.95	31.98	53396	29.0234	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190710	10.485	10.485	10.03	10.05	30666	10.0154	down	down	correct
SBUX.US	Starbucks Corporation	20190710	87.42	88.54	87.42	88.38	5293013	84.4387	up	up	correct
SCHL.US	Scholastic Corporation	20190710	33.13	33.35	32.85	32.9	110767	31.2557	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20190710	24.98	25.11	24.45	24.6	162917	22.7889	down	down	correct
SCKT.US	Socket Mobile Inc	20190710	2.2412	2.3599	2.2174	2.3191	5887	2.3191	up	up	correct
SCOA.US	Scion Tech Growth I	20190710	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190710	5.11	5.2	4.75	4.84	909358	4.84	down	down	correct
SCPH.US	scPharmaceuticals Inc	20190710	3.5786	3.8	3.5786	3.78	18080	3.78	up	down	incorrect
SCPL.US	SciPlay Corporation	20190710	12.51	12.8751	12.27	12.46	163006	12.46	down	down	correct
SCR.US	Score Media and Gaming Inc	20190710	0.286	0.286	0.2812	0.2812	8000	0.2812	down	down	correct
SCSC.US	ScanSource Inc	20190710	31.96	32.225	31.52	31.56	92273	31.56	down	up	incorrect
SCVL.US	Shoe Carnival Inc	20190710	27.48	28.13	27.18	27.88	467998	13.602	up	up	correct
SCWX.US	SecureWorks Corp	20190710	12.64	13.13	12.64	12.94	135928	12.94	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20190710	1.27	1.3	1.26	1.29	21937	12.9	up	up	correct
SEAC.US	SeaChange International Inc	20190710	1.38	1.96	1.37	1.81	2694224	1.81	up	down	incorrect
SECO.US	Secoo Holding Limited	20190710	7.2863	7.475	7.18	7.35	38365	7.35	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20190710	62.79	63.42	62.05	62.29	335745	62.29	down	up	incorrect
SEED.US	Origin Agritech Limited	20190710	5.9749	6.0262	5.9039	5.9441	2019	5.9441	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20190710	2	2.05	1.94	2.04	265172	2.04	up	up	correct
SEIC.US	SEI Investments Company	20190710	56.04	56.47	55.88	56.03	336182	54.332	down	down	correct
SELB.US	Selecta Biosciences Inc	20190710	1.72	1.73	1.65	1.71	131928	1.71	down	down	correct
SELF.US	Global Self Storage Inc	20190710	3.81	3.87	3.81	3.85	10053	3.3401	up	up	correct
SENEA.US	Seneca Foods Corporation	20190710	28.99	28.99	28.4	28.45	9841	28.45	down	up	incorrect
SESN.US	Sesen Bio Inc	20190710	1.24	1.27	1.17	1.225	2438931	1.225	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20190710	33.8	33.98	33.13	33.16	91828	31.883	down	down	correct
SFET.US	Safe	20190710	1.6916	1.7	1.63	1.64	14307	32.8	down	up	incorrect
SFIX.US	Stitch Fix Inc	20190710	29.91	29.98	28.48	28.97	3879970	28.97	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20190710	18.79	18.86	18.505	18.79	1634394	18.79
SFNC.US	Simmons First National Corporation	20190710	23.49	23.54	23.16	23.2	290066	21.4895	down	down	correct
SFST.US	Southern First Bancshares Inc	20190710	37.95	38.22	37.05	37.98	7171	37.98	up	down	incorrect
SGA.US	Saga Communications Inc	20190710	30.405	30.9	29.65	30.63	4459	28.4426	up	up	correct
SGBX.US	SG Blocks Inc	20190710	0.68	0.7301	0.662	0.6673	1054	13.346	down	up	incorrect
SGC.US	Superior Group of Companies Inc	20190710	17.41	18.0831	16.35	17.3	9675	16.3847	down	down	correct
SGEN.US	Seagen Inc	20190710	70.12	70.44	66.15	66.25	1338359	66.25	down	down	correct
SGH.US	SMART Global Holdings Inc	20190710	26.19	30	25.26	29.93	2295831	29.93	up	up	correct
SGLB.US	Sigma Labs Inc	20190710	1.38	1.38	1.32	1.32	8550	13.2	down	down	correct
SGMA.US	SigmaTron International Inc	20190710	2.5601	2.65	2.5601	2.65	2456	2.65	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20190710	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190710	11.35	11.57	10.85	11.27	2228666	11.27	down	down	correct
SGMS.US	Scientific Games Corporation	20190710	19.98	20.58	19.71	20.24	777324	20.24	up	up	correct
SGOC.US	SGOCO Group Ltd	20190710	1.0046	1.05	1.0046	1.05	3608	1.05	up	up	correct
SGRP.US	SPAR Group Inc	20190710	0.7259	0.74	0.71	0.71	13088	0.71	down	down	correct
SGRY.US	Surgery Partners Inc	20190710	8	8.14	7.84	7.93	178615	7.93	down	down	correct
SHBI.US	Shore Bancshares Inc	20190710	16.25	16.36	15.99	16.06	13247	14.7616	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20190710	39.03	39.345	38.39	38.68	103957	23.9116	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190710	0.607	0.61	0.535	0.5598	146504	8.9568	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20190710	0.023	0.04	0.0226	0.0377	57028	0.0377	up	down	incorrect
SHOO.US	Steven Madden Ltd	20190710	32.48	32.54	31.98	32.23	531109	31.3676	down	down	correct
SHYF.US	The Shyft Group Inc	20190710	10.26	10.3517	9.97	10	113833	9.8919	down	down	correct
SIBN.US	SI	20190710	19.58	20.17	19.4729	19.93	90823	19.93	up	up	correct
SIEB.US	Siebert Financial Corp	20190710	9.65	11.72	9.65	11.48	40870	11.48	up	down	incorrect
SIEN.US	Sientra Inc	20190710	5.4	6.03	5.36	6	1550690	6	up	up	correct
SIFY.US	Sify Technologies Limited	20190710	1.4	1.41	1.37	1.41	12131	1.41	up	up	correct
SIGA.US	SIGA Technologies Inc	20190710	5.63	5.73	5.55	5.7	90276	5.7	up	up	correct
SIGI.US	Selective Insurance Group Inc	20190710	77.69	79.17	77.5	77.57	178045	74.8052	down	down	correct
SILC.US	Silicom Ltd	20190710	31	31	30.435	30.62	32730	30.62	down	down	correct
SILK.US	Silk Road Medical Inc	20190710	42.27	42.92	41.12	42.15	326583	42.15	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20190710	42.92	42.93	42	42.8	396463	39.7575	down	up	incorrect
SINO.US	Sino	20190710	0.7	0.77	0.6902	0.77	2789	3.85	up	up	correct
SINT.US	Sintx Technologies Inc	20190710	0.1012	0.1079	0.1	0.1026	131055	3.078	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20190710	6.44	6.63	6.2511	6.63	421982	6.63	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20190710	5.99	6.03	5.92	6.03	26789455	5.8904	up	up	correct
SISI.US	Shineco Inc	20190710	0.71	0.71	0.6685	0.6795	58881	0.6795	down	down	correct
SIVB.US	SVB Financial Group	20190710	217.33	217.96	212.32	212.64	528617	212.64	down	down	correct
SKYW.US	SkyWest Inc	20190710	62.59	63.4	61.24	61.29	221525	60.7368	down	down	correct
SLAB.US	Silicon Laboratories Inc	20190710	104.08	105	103.16	104.1	282296	104.1	up	up	correct
SLDB.US	Solid Biosciences Inc	20190710	5.44	5.64	5.34	5.6	327866	5.6	up	up	correct
SLGG.US	Super League Gaming Inc	20190710	8.09	8.34	7.97	8.12	45900	8.12	up	up	correct
SLGL.US	Sol	20190710	9.74	10.1999	9.67	9.67	13968	9.67	down	down	correct
SLGN.US	Silgan Holdings Inc	20190710	31.03	31.26	30.63	30.68	374395	29.6251	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190710	0.1377	0.141	0.126	0.1335	37540	0.6675	down	down	correct
SLM.US	SLM Corporation	20190710	9.49	9.55	9.35	9.41	4838894	9.119	down	up	incorrect
SLMBP.US	SLM Corporation	20190710	59.19	59.19	58.9586	59	1251	51.9596	down	down	correct
SLNG.US	Stabilis Solutions Inc	20190710	0.815	0.96	0.8089	0.92	939719	7.36	up	up	correct
SLNH.US	Soluna Holdings Inc	20190710	1.09	1.09	1.05	1.05	1100	1.05	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20190710	2.77	3.03	2.72	2.96	161686	2.96	up	up	correct
SLP.US	Simulations Plus Inc	20190710	28.46	29.66	28.45	29.36	235383	29.026	up	up	correct
SLRC.US	SLR Investment Corp	20190710	20.47	20.56	20.38	20.48	100760	16.2566	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190710	0.6399	0.65	0.59	0.65	1611912	16.25	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20190710	0.1525	0.1602	0.1401	0.1457	1171485	7.285	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190710	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190710	33.06	33.328	32.2	32.4	22350	30.8984	down	down	correct
SMBK.US	SmartFinancial Inc	20190710	22.44	22.51	22.18	22.4	25341	21.845	down	down	correct
SMCI.US	Super Micro Computer Inc	20190710	18.74	19.3	18.5	19.2	42506	19.2	up	up	correct
SMED.US	Sharps Compliance Corp	20190710	3.56	3.57	3.48	3.53	18541	3.53	down	down	correct
SMID.US	Smith	20190710	8.65	8.85	8.5555	8.85	8344	8.7623	up	up	correct
SMIT.US	Schmitt Industries Inc	20190710	2.2035	2.235	2.2	2.2	2510	2.2	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20190710	44.05	44.15	43.6	44.1	9050	44.1	up	up	correct
SMMF.US	Summit Financial Group Inc	20190710	26.65	26.65	26.143	26.34	8820	24.3416	down	down	correct
SMMT.US	Summit Therapeutics Inc	20190710	1.36	1.41	1.26	1.35	52576	1.35	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20190710	27.87	27.99	26.88	27.02	811440	27.02	down	down	correct
SMSI.US	Smith Micro Software Inc	20190710	3.06	3.11	3.032	3.07	58811	3.07	up	down	incorrect
SMTC.US	Semtech Corporation	20190710	48.77	49.5	48.3	48.82	532488	48.82	up	up	correct
SMTI.US	Sanara MedTech Inc	20190710	6.51	6.51	6.51	6.51	168	6.51
SNBR.US	Sleep Number Corporation	20190710	40.43	40.69	39.44	40.4	350296	40.4	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20190710	8.11	8.29	7.99	8.08	257844	8.08	down	down	correct
SND.US	Smart Sand Inc	20190710	2.37	2.505	2.33	2.5	332750	2.5	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190710	9.49	9.55	9.11	9.29	169281	9.29	down	down	correct
SNES.US	SenesTech Inc	20190710	1.76	1.81	1.71	1.7331	16061	34.662	down	down	correct
SNEX.US	StoneX Group Inc	20190710	39.55	39.92	39.19	39.27	28237	39.27	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20190710	4.7573	5.1754	4.7573	5.0732	10324	4.8316	up	up	correct
SNGX.US	Soligenix Inc	20190710	0.85	0.905	0.85	0.9015	91928	0.9015	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20190710	6.93	7.08	6.6801	6.98	5817	6.98	up	up	correct
SNPS.US	Synopsys Inc	20190710	136.35	137.88	136.11	137.57	1063430	137.57	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190710	5	5.15	4.98	5.15	1641	2.8203	up	up	correct
SNY.US	Sanofi	20190710	43.6	43.64	43.01	43.25	1073189	40.1849	down	down	correct
SOHO.US	Sotherly Hotels Inc	20190710	7.14	7.15	7.115	7.15	6567	6.4909	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20190710	25.55	25.56	25.32	25.392	3283	22.86	down	down	correct
SOHON.US	Sotherly Hotels Inc	20190710	25.65	25.65	25.65	25.65	811	22.9497
SOHOO.US	Sotherly Hotels Inc	20190710	25.1999	25.2	25.1671	25.1671	6020	22.4959	down	down	correct
SOHU.US	Sohu.com Limited	20190710	13.74	14.0936	13.5963	13.82	341421	13.82	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20190710	3	3.09	2.81	2.93	1602119	2.93	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190710	0.605	0.7	0.55	0.66	269718	0.66	up	up	correct
SOLY.US	Soliton Inc	20190710	16.9	18.15	16.88	17.5	1392264	17.5	up	up	correct
SONM.US	Sonim Technologies Inc	20190710	11.94	12.89	11.86	12.78	6796	127.8	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190710	0.82	0.903	0.8	0.82	108954	21.32
SONO.US	Sonos Inc	20190710	10.76	10.97	10.63	10.74	491961	10.74	down	down	correct
SOTK.US	Sono	20190710	2.37	2.65	2.3	2.65	7148	2.65	up	up	correct
SP.US	SP Plus Corporation	20190710	33.38	33.455	32.84	32.95	47788	32.95	down	up	incorrect
SPCB.US	SuperCom Ltd	20190710	1.06	1.1	1.0473	1.1	30814	1.1	up	up	correct
SPFI.US	South Plains Financial Inc	20190710	17.2	17.5	17.05	17.32	15300	16.874	up	down	incorrect
SPI.US	SPI Energy Co. Ltd	20190710	2.241	2.32	2.15	2.245	17418	2.245	up	up	correct
SPLK.US	Splunk Inc	20190710	132.7	134.38	131.94	132.21	1034654	132.21	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20190710	12.783	13.03	12.73	12.87	33780	12.87	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20190710	16.68	16.7	16.41	16.56	41591	16.0824	down	down	correct
SPOK.US	Spok Holdings Inc	20190710	15.38	15.43	15.21	15.27	76031	13.5122	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190710	8.59	8.69	8.3239	8.4	424597	8.4	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20190710	11	11.3	10.8	11.25	31657	11.25	up	up	correct
SPSC.US	SPS Commerce Inc	20190710	103.61	104.66	102.83	103.13	138768	51.565	down	down	correct
SPTN.US	SpartanNash Company	20190710	11.32	11.48	11.17	11.45	280259	10.2336	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190710	4.17	4.24	4.1	4.17	116875	4.17
SPWR.US	SunPower Corporation	20190710	12.5473	12.6072	11.8584	12.1273	2195944	7.9419	down	down	correct
SQBG.US	Sequential Brands Group Inc	20190710	0.4873	0.4874	0.45	0.464	3442	18.56	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20190710	19.6	19.6	18	18.4	3443	18.4	down	down	correct
SRAX.US	SRAX Inc	20190710	5.01	5.18	4.77	4.87	117187	4.87	down	down	correct
SRCE.US	1st Source Corporation	20190710	46.09	46.2936	45.1576	45.2	43550	42.1515	down	down	correct
SRCL.US	Stericycle Inc	20190710	46.5	46.585	45.97	46.15	569618	46.15	down	down	correct
SRDX.US	Surmodics Inc	20190710	41.93	42.34	41.25	41.39	81287	41.39	down	down	correct
SREV.US	ServiceSource International Inc	20190710	0.922	0.9882	0.92	0.9303	46338	0.9303	up	up	correct
SRGA.US	Surgalign Holdings Inc	20190710	4.35	4.46	4.33	4.38	119655	4.38	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20190710	2.55	2.65	2.445	2.49	1422466	2.49	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20190710	150.79	152.46	147.9236	151.05	880410	151.05	up	up	correct
SRRA.US	Sierra Oncology Inc	20190710	0.565	0.589	0.56	0.57	223027	22.8	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190710	8.16	8.16	8.16	8.16	0	40.2244
SRRK.US	Scholar Rock Holding Corporation	20190710	15.79	16.09	15.23	15.64	133807	15.64	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190710	5.39	5.64	5.31	5.36	12584	5.36	down	up	incorrect
SSB.US	South State Corporation	20190710	75.31	75.51	74.45	74.67	188475	69.9823	down	down	correct
SSBI.US	Summit State Bank	20190710	11.6542	12.37	11.6542	11.9094	5567	9.8791	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20190710	2.4	2.5	2.4	2.5	17135	2.5	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20190710	58.51	59.37	57.96	58.1	1245110	56.8335	down	up	incorrect
SSNT.US	SilverSun Technologies Inc	20190710	2.98	2.98	2.71	2.71	5507	2.0548	down	down	correct
SSP.US	The E.W. Scripps Company	20190710	15.14	15.245	14.94	15.22	216193	14.8085	up	down	incorrect
SSRM.US	SSR Mining Inc	20190710	13.47	13.61	13.33	13.61	775413	13.4421	up	up	correct
SSSS.US	SuRo Capital Corp	20190710	6.46	6.5	6.4	6.43	74300	3.4297	down	down	correct
SSTI.US	ShotSpotter Inc	20190710	43.12	43.9882	42.47	43.48	115464	43.48	up	up	correct
SSYS.US	Stratasys Ltd	20190710	29.07	29.32	28.4	29.25	662960	29.25	up	up	correct
STAA.US	STAAR Surgical Company	20190710	30.63	30.81	30.17	30.46	354208	30.46	down	up	incorrect
STAB.US	Statera Biopharma Inc	20190710	1.5	1.5	1.5	1.5	200	1.5
STAF.US	Staffing 360 Solutions Inc	20190710	1.764	1.78	1.72	1.75	8928	10.3102	down	down	correct
STBA.US	S&T Bancorp Inc	20190710	37.91	37.955	37.34	37.44	76014	33.9458	down	down	correct
STCN.US	Steel Connect Inc	20190710	1.77	1.82	1.75	1.75	21499	1.75	down	down	correct
STFC.US	State Auto Financial Corporation	20190710	35.91	36	35.6	35.67	18765	34.1794	down	down	correct
STGW.US	MDC Partners Inc	20190710	2.59	2.7244	2.54	2.59	523179	2.59
STIM.US	Neuronetics Inc	20190710	12.62	12.8138	12.38	12.73	50349	12.73	up	up	correct
STKL.US	SunOpta Inc	20190710	3.49	3.53	3.355	3.37	104134	3.37	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20190710	3.44	3.44	3.2	3.2	2016	3.2	down	down	correct
STLD.US	Steel Dynamics Inc	20190710	30.17	30.39	29.12	29.17	2570143	27.2876	down	down	correct
STND.US	Standard AVB Financial Corp	20190710	27.6375	27.6375	27.5	27.5	1224	25.7971	down	down	correct
STNE.US	StoneCo Ltd	20190710	31.3	32.18	31.08	32.01	3628106	32.01	up	up	correct
STOK.US	Stoke Therapeutics Inc	20190710	26.73	28.065	26.6	26.71	180961	26.71	down	down	correct
STRA.US	Strategic Education Inc	20190710	182.41	183.1578	178.95	180.89	113806	171.9542	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20190710	13.87	13.89	13.32	13.4	120718	13.4	down	down	correct
STRM.US	Streamline Health Solutions Inc	20190710	1.5135	1.56	1.4372	1.56	13025	1.56	up	up	correct
STRO.US	Sutro Biopharma Inc	20190710	11.5	11.5	11.38	11.48	10810	11.48	down	down	correct
STRR.US	Star Equity Holdings Inc	20190710	5.9717	5.9717	5.71	5.8899	2484	5.8899	down	down	correct
STRS.US	Stratus Properties Inc	20190710	29.11	29.12	28.06	28.41	2658	28.41	down	down	correct
STRT.US	Strattec Security Corporation	20190710	23.0027	23.05	23	23.0016	2293	22.5389	down	down	correct
STX.US	Seagate Technology Holdings plc	20190710	46.76	47.695	46.62	47.24	3382260	42.4546	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20190710	22.4	22.4	22.03	22.1	16243	21.4858	down	down	correct
SUMO.US	Sumo Logic Inc	20190710	160.5	163	160	161.5	21376	161.5	up	up	correct
SUMR.US	Summer Infant Inc	20190710	0.5	0.52	0.4824	0.52	2120	4.68	up	up	correct
SUNS.US	SLR Senior Investment Corp	20190710	16.3	16.41	16.27	16.39	26494	13.2774	up	down	incorrect
SUNW.US	Sunworks Inc	20190710	0.52	0.551	0.5002	0.5301	125884	3.7107	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190710	32.24	32.42	31.51	32.24	314372	32.24
SURF.US	Surface Oncology Inc	20190710	2.59	2.86	2.54	2.54	35984	2.54	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20190710	0.52	0.56	0.5	0.56	29596	28	up	up	correct
SVBI.US	Severn Bancorp Inc	20190710	8.62	8.7	8.57	8.69	13130	8.2982	up	down	incorrect
SVC.US	Service Properties Trust	20190710	25.36	25.54	25.26	25.37	599484	23.5908	up	up	correct
SVRA.US	Savara Inc	20190710	2.6	2.66	2.55	2.6	2465836	2.6
SVVC.US	Firsthand Technology Value Fund Inc	20190710	8.91	9.124	8.7501	8.8	4232	8.8	down	down	correct
SWAV.US	ShockWave Medical Inc	20190710	51	52.45	50.32	51.19	291766	51.19	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190710	6.9408	7.0945	6.9254	7.0484	615503	6.9129	up	down	incorrect
SWET.US	Athlon Acquisition Corp	20190710	0.0005	0.0006	0.0005	0.0006	4658890	0.0006	up	up	correct
SWIR.US	Sierra Wireless Inc	20190710	11.92	11.99	11.72	11.78	102400	11.78	down	down	correct
SWKH.US	SWK Holdings Corporation	20190710	10.2	10.35	10.2	10.35	200	10.35	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190710	80.7	81.38	79.85	79.91	1197824	76.9667	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190710	12.8	12.88	11.88	12.88	24125	12.88	up	up	correct
SY.US	So	20190710	15.5	15.785	15.18	15.33	107754	15.33	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20190710	35.7	35.93	35.26	35.35	36482	33.1656	down	down	correct
SYBX.US	Synlogic Inc	20190710	9.1	9.1338	8.6577	8.67	80314	8.67	down	down	correct
SYNA.US	Synaptics Incorporated	20190710	30.11	30.82	30.11	30.45	333348	30.45	up	up	correct
SYNC.US	Synacor Inc	20190710	1.45	1.55	1.43	1.55	2262738	1.55	up	up	correct
SYNH.US	Syneos Health Inc	20190710	48.88	49.43	48.43	49	219420	49	up	up	correct
SYNL.US	Synalloy Corporation	20190710	15.84	15.93	15.55	15.79	15493	15.79	down	down	correct
SYPR.US	Sypris Solutions Inc	20190710	0.82	0.84	0.8	0.84	8955	0.84	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20190710	8.55	8.64	8.21	8.54	120251	8.54	down	up	incorrect
TA.US	TravelCenters of America Inc	20190710	3.57	3.62	3.51	3.55	6852	17.75	down	down	correct
TACO.US	Del Taco Restaurants Inc	20190710	13.26	13.33	12.9	12.95	387488	12.7263	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190710	13.02	13.1099	12.46	12.84	28288	12.6434	down	down	correct
TAIT.US	Taitron Components Incorporated	20190710	2.92	3.0489	2.8654	3	18692	2.6777	up	up	correct
TANH.US	Tantech Holdings Ltd	20190710	1.47	1.47	1.46	1.465	22363	1.465	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190710	25.44	25.44	25.2	25.2	5980	20.9463	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20190710	25.29	25.33	25.23	25.32	5375	20.7419	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190710	25.2957	25.2957	25.1509	25.27	4353	21.044	down	down	correct
TAOP.US	Taoping Inc	20190710	0.74	0.74	0.7023	0.7101	2214	4.2606	down	down	correct
TARA.US	Protara Therapeutics Inc	20190710	0.4199	0.44	0.4061	0.435	18954	17.4	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20190710	9.15	9.2	8.845	8.97	187615	8.1398	down	down	correct
TATT.US	TAT Technologies Ltd	20190710	5.83	5.83	5.83	5.83	300	5.83
TAYD.US	Taylor Devices Inc	20190710	10.8667	11.45	10.8667	11.45	1780	11.45	up	up	correct
TBBK.US	The Bancorp Inc	20190710	9.17	9.23	8.9927	9.06	142927	9.06	down	down	correct
TBK.US	Triumph Bancorp Inc	20190710	28.88	29.03	28.59	28.61	76121	28.61	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20190710	0.42	0.435	0.4052	0.415	130874	4.15	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190710	0.0451	0.0451	0.03	0.04	94323	0.04	down	down	correct
TBNK.US	Territorial Bancorp Inc	20190710	29.85	29.88	28.7018	29.66	13738	26.4912	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20190710	17.17	17.94	16.76	17.41	260785	17.41	up	up	correct
TC.US	TuanChe ADR	20190710	5.35	5.455	4.8417	5	103185	20	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190710	61.09	63.05	59.36	59.4	625820	59.4	down	up	incorrect
TCBK.US	TriCo Bancshares	20190710	37.94	37.99	37.6972	37.71	39182	35.3935	down	up	incorrect
TCCO.US	Technical Communications Corporation	20190710	3.5	3.5	3.36	3.49	7230	3.49	down	down	correct
TCDA.US	Tricida Inc	20190710	34.48	35.02	33.23	34.56	177404	34.56	up	up	correct
TCFC.US	The Community Financial Corporation	20190710	32.7	33.2547	32.62	32.62	4187	31.3957	down	up	incorrect
TCMD.US	Tactile Systems Technology Inc	20190710	56.24	57.17	54.56	55.58	124515	55.58	down	up	incorrect
TCOM.US	Trip.com Group Limited	20190710	38.46	38.88	37.79	37.96	2546962	37.96	down	up	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20190710	0.545	0.593	0.5402	0.58	10887	5.8	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20190710	14.17	14.26	14.1301	14.2	239988	10.9161	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190710	13.1	13.91	12.77	13.62	17282	13.62	up	up	correct
TCX.US	Tucows Inc	20190710	59.5	59.5	51.62	52.97	398602	52.97	down	down	correct
TDW.US	WT	20190710	1.09	1.09	1.09	1.09	260	0.1205
TEAM.US	Atlassian Corporation Plc	20190710	141.14	143.6799	139.4489	140.36	927253	140.36	down	up	incorrect
TECH.US	Bio	20190710	212.92	214.21	212.08	213	124362	210.6183	up	up	correct
TECTP.US	Tectonic Financial Inc	20190710	10.858	10.858	10.858	10.858	1000	8.5973
TEDU.US	Tarena International Inc	20190710	1.8	1.83	1.64	1.67	11822	8.35	down	down	correct
TELL.US	Tellurian Inc	20190710	7.64	8.29	7.49	7.75	2695804	7.75	up	down	incorrect
TENB.US	Tenable Holdings Inc	20190710	29.89	30.43	29.66	30.24	331518	30.24	up	up	correct
TENX.US	Tenax Therapeutics Inc	20190710	1.35	1.45	1.35	1.42	144729	1.42	up	down	incorrect
TER.US	Teradyne Inc	20190710	46.85	47.49	45.74	45.92	2452612	45.4069	down	up	incorrect
TESS.US	TESSCO Technologies Incorporated	20190710	19.18	19.28	18.8	19.01	46275	18.3829	down	down	correct
TFSL.US	TFS Financial Corporation	20190710	18.18	18.29	18.07	18.09	136441	15.5872	down	down	correct
TGA.US	TransGlobe Energy Corporation	20190710	1.38	1.46	1.38	1.45	426028	1.3217	up	up	correct
TGLS.US	Tecnoglass Inc	20190710	7.05	7.06	6.91	7.03	23423	6.6032	down	down	correct
TGTX.US	TG Therapeutics Inc	20190710	8.26	8.26	7.78	8.15	1370510	8.15	down	down	correct
TH.US	Target Hospitality Corp	20190710	9.29	9.41	9.25	9.31	170795	9.31	up	up	correct
THFF.US	First Financial Corporation	20190710	40.27	40.5	39.82	39.94	23716	37.9526	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20190710	0.43	0.43	0.42	0.43	20190	0.43
THMO.US	ThermoGenesis Holdings Inc	20190710	3.35	3.59	3.2752	3.4701	75715	3.4701	up	down	incorrect
THRM.US	Gentherm Incorporated	20190710	39.88	40.16	39.3	39.7	190099	39.7	down	down	correct
THTX.US	Theratechnologies Inc	20190710	5.008	5.0376	4.7366	4.83	26566	4.83	down	down	correct
TIGO.US	Millicom International Cellular S.A	20190710	58.6001	58.74	57.83	58.03	6025	56.4071	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20190710	5.5	5.53	5.235	5.25	1067100	5.25	down	up	incorrect
TILE.US	Interface Inc	20190710	15.33	15.42	15.18	15.27	122571	14.8872	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190710	29.92	29.92	29.92	29.92	0	26.5548
TIPPX.US	Total Income + Real Estate Fund CL C	20190710	28.94	28.94	28.94	28.94	0	25.2757
TIPRX.US	Totl In Rl Est A	20190710	30.08	30.08	30.08	30.08	0	26.708
TIPT.US	Tiptree Inc	20190710	6.32	6.405	6.22	6.33	23292	5.9899	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20190710	30.55	30.55	30.55	30.55	0	27.1509
TITN.US	Titan Machinery Inc	20190710	19.85	20.62	19.09	19.9	824144	19.9	up	up	correct
TLF.US	Tandy Leather Factory Inc	20190710	13.35	13.35	13.3	13.3	1000	12.4323	down	up	incorrect
TLGT.US	Teligent Inc	20190710	0.72	0.72	0.68	0.7046	25736	7.046	down	down	correct
TLRY.US	Tilray Inc	20190710	45.24	46.67	44.59	45.93	1069971	45.93	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20190710	7.98	7.98	6.5001	7.47	2961	1.494	down	up	incorrect
TMDI.US	Titan Medical Inc	20190710	2.35	2.35	2.25	2.31	39827	2.31	down	down	correct
TMDX.US	TransMedics Group Inc	20190710	25.62	26.22	25.0961	25.56	194211	25.56	down	up	incorrect
TMUS.US	T	20190710	77.96	78.95	77.57	78.63	14441238	78.63	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20190710	65.03	66.3	64.43	65.98	877498	65.98	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190710	2010	2010	2010	2010	0	2010
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190710	1.14	1.21	1.1222	1.15	20696	11.5	up	down	incorrect
TOPS.US	Top Ships Inc	20190710	0.6	0.6	0.5	0.5174	2298341	258.7	down	up	incorrect
TOUR.US	Tuniu Corporation	20190710	3.1	3.22	3.09	3.2	14491	3.2	up	up	correct
TOWN.US	TowneBank	20190710	27.33	27.41	27.06	27.15	116770	25.3023	down	up	incorrect
TPIC.US	TPI Composites Inc	20190710	25.3	25.675	25.08	25.12	295768	25.12	down	down	correct
TPST.US	Tempest Therapeutics Inc	20190710	12.15	12.16	11.41	11.82	1952	177.3	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20190710	43.46	45.41	42.96	43.62	240562	43.62	up	up	correct
TREE.US	LendingTree Inc	20190710	419.77	423.15	413.1	418.14	109585	418.14	down	up	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20190710	53.26	54.19	51.83	53.6	252758	53.6	up	up	correct
TRIB.US	Trinity Biotech plc	20190710	1.91	2.25	1.91	2.2	150462	2.2	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20190710	0.35	0.35	0.3339	0.3442	146207	0.3442	down	down	correct
TRIP.US	TripAdvisor Inc	20190710	46.05	46.19	45.44	45.8	1358233	40.7288	down	down	correct
TRMB.US	Trimble Inc	20190710	44.57	45.15	43.63	43.95	1504682	43.95	down	down	correct
TRMD.US	TORM plc	20190710	9.5	9.6006	8.35	8.57	8950	7.5212	down	up	incorrect
TRMK.US	Trustmark Corporation	20190710	33.16	33.23	32.79	32.83	156009	30.353	down	down	correct
TRNS.US	Transcat Inc	20190710	25.565	25.6499	24.88	25	35889	25	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190710	0.0021	0.0026	0.002	0.0022	1819	0.439	up	up	correct
TROO.US	TROOPS Inc	20190710	1	1.05	1	1.05	3600	1.05	up	up	correct
TROW.US	T. Rowe Price Group Inc	20190710	109.96	110.97	109.18	109.45	987596	102.5075	down	down	correct
TRS.US	TriMas Corporation	20190710	30.71	30.71	30.4	30.45	78495	30.4137	down	down	correct
TRST.US	TrustCo Bank Corp NY	20190710	8.01	8.05	8	8.02	303602	36.3082	up	up	correct
TRUE.US	TrueCar Inc	20190710	5.36	5.585	5.35	5.44	1050767	5.44	up	up	correct
TRUP.US	Trupanion Inc	20190710	33.83	34.97	33.57	34.16	174019	34.16	up	down	incorrect
TRVG.US	trivago N.V	20190710	4.15	4.27	4.03	4.21	288354	4.21	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20190710	7.8438	7.8438	7.2	7.47	2890	7.47	down	down	correct
TRVN.US	Trevena Inc	20190710	1.02	1.06	1.02	1.02	450244	1.02
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190710	35.2	35.23	35.1	35.18	47000	25.5673	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190710	28.5165	28.72	28.075	28.33	7154	25.8721	down	up	incorrect
TSC.US	TriState Capital Holdings Inc	20190710	21.4	21.4	20.7	20.76	63558	20.76	down	up	incorrect
TSCAP.US	TriState Capital Holdings Inc	20190710	26.8	26.989	26.8	26.989	399	22.8521	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20190710	26.02	26.1	25.91	26.01	27300	22.2509	down	down	correct
TSCO.US	Tractor Supply Company	20190710	110.29	110.3	108.28	109.32	761685	106.0549	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20190710	16.59	16.76	16.37	16.55	186531	16.55	down	down	correct
TSIFX.US	TSIFX	20190710	9.97	9.97	9.97	9.97	0	9.0598
TSLA.US	Tesla Inc	20190710	234.15	238.94	233.14	238.92	45728679	47.784	up	up	correct
TSRI.US	TSR Inc	20190710	4.67	4.6721	4.5001	4.5001	8050	4.5001	down	down	correct
TTD.US	The Trade Desk Inc	20190710	243.43	247.5542	239.11	239.43	1075805	23.943	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20190710	45.14	46.07	44.97	45.95	76165	43.3047	up	up	correct
TTEK.US	Tetra Tech Inc	20190710	82.45	83.68	82.44	83.03	356053	81.6947	up	up	correct
TTGT.US	TechTarget Inc	20190710	20.89	21.17	20.78	21.08	130345	21.08	up	up	correct
TTMI.US	TTM Technologies Inc	20190710	9.64	9.67	9.45	9.5	756917	9.5	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190710	1.3	1.32	1.25	1.3	6426	39
TTOO.US	T2 Biosystems Inc	20190710	1.6	1.61	1.51	1.54	445035	1.54	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190710	4.11	4.19	4.055	4.15	215029	3.761	up	up	correct
TTWO.US	Take	20190710	115.89	118.58	115.8	117.16	1019367	117.16	up	up	correct
TURN.US	180 Degree Capital Corp	20190710	1.92	1.95	1.92	1.95	14085	5.85	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20190710	7.17	7.396	7.09	7.3	203259	7.3	up	up	correct
TVTX.US	Travere Therapeutics Inc	20190710	20.71	21.52	20.57	21.5	430541	21.5	up	up	correct
TVTY.US	Tivity Health Inc	20190710	16.71	16.78	16.3184	16.53	600625	16.53	down	up	incorrect
TW.US	Tradeweb Markets Inc	20190710	47.07	48.3	46.66	47.88	401400	47.2579	up	up	correct
TWIN.US	Twin Disc Incorporated	20190710	14.08	14.32	13.5	14.24	26879	14.24	up	up	correct
TWNK.US	Hostess Brands Inc	20190710	14.72	14.775	14.635	14.7	567792	14.7	down	down	correct
TWNKW.US	Hostess Brands Inc	20190710	2	2.01	1.93	2.01	35200	2.01	up	up	correct
TWOU.US	2U Inc	20190710	39.2	39.98	39.04	39.19	462678	39.19	down	down	correct
TWST.US	Twist Bioscience Corporation	20190710	28.05	28.49	27.02	27.59	167042	27.59	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20190710	2.61	2.615	2.52	2.56	2183544	2.56	down	down	correct
TXN.US	Texas Instruments Incorporated	20190710	116.62	118.45	116.19	116.64	3532036	109.2226	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190710	53.95	54.005	52.5	53.34	470273	51.6926	down	down	correct
TYHT.US	Shineco Inc	20190710	0.71	0.71	0.6685	0.6795	58881	6.1155	down	down	correct
TYME.US	Tyme Technologies Inc	20190710	1.5	1.5	1.37	1.4	1304213	1.4	down	down	correct
TZOO.US	Travelzoo	20190710	14.76	14.82	14.24	14.53	64248	14.53	down	down	correct
UAL.US	United Airlines Holdings Inc	20190710	90.31	91.07	88.92	89.51	2395319	89.51	down	down	correct
UBCP.US	United Bancorp Inc	20190710	11.5	11.5	11.41	11.41	470	10.3192	down	down	correct
UBFO.US	United Security Bancshares	20190710	10.9445	10.9445	10.77	10.77	9007	9.4686	down	up	incorrect
UBOH.US	United Bancshares Inc	20190710	21.7538	22.87	21.7538	22.26	1214	20.8922	up	up	correct
UBSI.US	United Bankshares Inc	20190710	36.74	36.88	36.04	36.16	451417	32.442	down	down	correct
UBX.US	Unity Biotechnology Inc	20190710	8.66	8.84	8.51	8.74	143332	8.74	up	up	correct
UCBI.US	United Community Banks Inc	20190710	28.24	28.24	27.88	27.96	233769	26.0058	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20190710	13.7	13.97	13.68	13.78	298961	13.78	up	up	correct
UEIC.US	Universal Electronics Inc	20190710	41.2	42.05	40.82	41.96	78025	41.96	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20190710	4.14	4.18	3.995	4.11	203151	4.11	down	down	correct
UFCS.US	United Fire Group Inc	20190710	49.96	50.2	49.18	49.35	69265	45.7099	down	down	correct
UFPI.US	UFP Industries Inc	20190710	37.04	37.08	36.575	37.04	143233	36.2239
UFPT.US	UFP Technologies Inc	20190710	40.13	40.6262	39.88	40.25	14598	40.25	up	up	correct
UG.US	United	20190710	20.09	20.21	20.09	20.21	1607	18.2525	up	down	incorrect
UHAL.US	AMERCO	20190710	373.4	376.98	371.3	372.15	66247	368.1172	down	down	correct
UIHC.US	United Insurance Holdings Corp	20190710	14.68	14.69	14.3	14.33	55225	13.0789	down	down	correct
ULBI.US	Ultralife Corporation	20190710	8.18	8.19	7.92	8.05	18856	8.05	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20190710	22.72	22.72	21.44	21.59	33863	20.616	down	down	correct
ULTA.US	Ulta Beauty Inc	20190710	349.38	349.91	342.78	347.2	595659	347.2	down	down	correct
UMBF.US	UMB Financial Corporation	20190710	65.2	65.32	64.39	64.68	140555	61.845	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20190710	16.94	16.94	16.645	16.79	1528636	14.8641	down	down	correct
UNAM.US	Unico American Corporation	20190710	5.9	5.92	5.9	5.92	5229	5.92	up	up	correct
UNB.US	Union Bankshares Inc	20190710	34.82	34.91	34.81	34.81	3305	31.0529	down	down	correct
UNIQX.US	UNIQX	20190710	25.98	25.98	25.98	25.98	0	23.4735
UNIT.US	Uniti Group Inc	20190710	9.18	9.2	8.8799	9.06	2008913	7.7353	down	down	correct
UNTY.US	Unity Bancorp Inc	20190710	21.56	21.77	21.46	21.46	10602	20.5429	down	down	correct
UONE.US	Urban One Inc	20190710	2.2508	2.27	2.2508	2.27	357	2.27	up	up	correct
UONEK.US	Urban One Inc	20190710	2.23	2.25	2.13	2.2	94761	2.2	down	down	correct
UPLD.US	Upland Software Inc	20190710	48.16	48.672	46.75	47.5	302236	47.5	down	down	correct
UPWK.US	Upwork Inc	20190710	16.18	16.2637	15.85	15.98	863992	15.98	down	down	correct
URBN.US	Urban Outfitters Inc	20190710	23.52	23.57	23.08	23.28	1749619	23.28	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20190710	34.78	34.83	33.67	34.59	86275	34.59	down	down	correct
USAK.US	USA Truck Inc	20190710	9.46	9.52	9.18	9.34	101247	9.34	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190710	15.44	15.51	14.94	15.18	67242	15.18	down	down	correct
USAU.US	U.S. Gold Corp	20190710	1	1.08	0.99	1.07	68291	10.7	up	up	correct
USEG.US	U.S. Energy Corp	20190710	0.42	0.49	0.41	0.49	51775	4.9	up	up	correct
USIO.US	Usio Inc	20190710	2.97	3.04	2.8301	2.96	10259	2.96	down	down	correct
USLM.US	United States Lime & Minerals Inc	20190710	84.04	84.04	84.04	84.04	605	78.5176
USQIX.US	USQ Core Real Estate Fund	20190710	25.72	25.72	25.72	25.72	0	23.4927
USQSX.US	USQ Core Real Estate Fund	20190710	25.72	25.72	25.72	25.72	0	23.4935
USWS.US	U.S. Well Services Inc	20190710	5.16	5.16	4.55	4.75	14511	16.625	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20190710	0.65	0.666	0.65	0.66	9514	0.66	up	up	correct
UTHR.US	United Therapeutics Corporation	20190710	80.62	80.62	78.21	79.13	511865	79.13	down	down	correct
UTMD.US	Utah Medical Products Inc	20190710	86.71	89.43	84.74	87.18	22888	83.2502	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20190710	3.075	3.1	3.06	3.09	3618	3.09	up	up	correct
UVSP.US	Univest Financial Corporation	20190710	26.18	26.18	25.79	25.87	55413	23.9362	down	down	correct
UXIN.US	Uxin Limited	20190710	2.38	2.55	2.38	2.41	1850552	2.41	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20190710	36.1201	36.1201	36.1201	36.1201	645	32.4485
VALU.US	Value Line Inc	20190710	26.21	26.21	26.21	26.21	342	24.3627
VBFC.US	Village Bank and Trust Financial Corp	20190710	33.4298	33.4298	33.4298	33.4298	6	33.3462
VBIV.US	VBI Vaccines Inc	20190710	0.9	0.9099	0.8639	0.87	962330	0.87	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20190710	1.38	1.46	1.36	1.36	138759	1.36	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20190710	25.88	26.01	25.39	25.5	149696	23.854	down	down	correct
VC.US	Visteon Corporation	20190710	53.76	54.935	52.71	54.6	623096	54.6	up	up	correct
VCEL.US	Vericel Corporation	20190710	19.65	19.9	19.33	19.49	528510	19.49	down	up	incorrect
VCMIX.US	Versus Capital Multi	20190710	28.42	28.42	28.42	28.42	0	25.677
VCNX.US	Vaccinex Inc	20190710	5.15	5.15	4.31	4.4	15109	4.4	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20190710	25.52	25.52	25.52	25.52	0	23.6218
VCTR.US	Victory Capital Holdings Inc	20190710	18.71	18.9	18.48	18.77	84486	18.1405	up	down	incorrect
VCYT.US	Veracyte Inc	20190710	28.74	29.45	28.38	28.49	641026	28.49	down	down	correct
VECO.US	Veeco Instruments Inc	20190710	11.69	12.045	11.64	11.99	478989	11.99	up	up	correct
VEON.US	VEON Ltd	20190710	3.11	3.2	3.0437	3.19	10605445	2.8372	up	up	correct
VERB.US	Verb Technology Company Inc	20190710	2	2.05	1.96	1.99	30626	1.99	down	down	correct
VERBW.US	Verb Technology Company Inc	20190710	0.7	0.7	0.69	0.7	2600	0.7
VERI.US	Veritone Inc	20190710	7.65	7.89	7.575	7.72	282778	7.72	up	up	correct
VERO.US	Venus Concept Inc	20190710	0.542	0.6199	0.542	0.59	172741	8.85	up	up	correct
VERU.US	Veru Inc	20190710	2.22	2.33	2.22	2.32	363580	2.32	up	up	correct
VFF.US	Village Farms International Inc	20190710	11.35	11.35	10.57	10.65	1047173	10.65	down	down	correct
VFLEX.US	VFLEX	20190710	25.58	25.58	25.58	25.58	0	22.4888
VG.US	Vonage Holdings Corp	20190710	12.92	12.995	12.675	12.8	3468117	12.8	down	down	correct
VIA.US	Via Renewables Inc	20190710	11.38	11.49	11.21	11.27	80353	9.4281	down	down	correct
VIAC.US	ViacomCBS Inc	20190710	52.46	52.68	52.04	52.57	1925443	48.9007	up	down	incorrect
VIACA.US	ViacomCBS Inc	20190710	52.45	52.45	52.23	52.4	759	49.1087	down	down	correct
VIASP.US	Via Renewables Inc	20190710	24.55	24.679	24.55	24.662	4500	20.0094	up	up	correct
VIAV.US	Viavi Solutions Inc	20190710	14.26	14.39	14.16	14.28	1393973	14.28	up	up	correct
VICR.US	Vicor Corporation	20190710	30.95	31.25	30.58	30.77	90217	30.77	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20190710	9.16	9.22	8.5	8.79	79649	8.79	down	down	correct
VIRC.US	Virco Mfg. Corporation	20190710	4.55	4.55	4.38	4.38	19250	4.38	down	down	correct
VIRT.US	Virtu Financial Inc	20190710	22.26	22.34	21.04	21.38	1514112	19.2247	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20190710	7.3	8.6	7.2	8.4	228480	8.4	up	up	correct
VISL.US	Vislink Technologies Inc	20190710	6.58	8	4	4.1	6102035	24.6	down	down	correct
VIVE.US	Viveve Medical Inc	20190710	380.1	399	370	389.8	660	389.8	up	up	correct
VIVO.US	Meridian Bioscience Inc	20190710	11.57	11.76	11.55	11.68	248874	11.68	up	up	correct
VJET.US	voxeljet AG	20190710	1.85	1.86	1.78	1.78	6422	8.9	down	down	correct
VKTX.US	Viking Therapeutics Inc	20190710	8.5	8.578	8.06	8.36	1673792	8.36	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20190710	0.349	0.349	0.349	0.349	100	0.349
VLGEA.US	Village Super Market Inc	20190710	25.79	25.86	25.59	25.68	19051	23.4072	down	down	correct
VLY.US	Valley National Bancorp	20190710	10.84	10.88	10.67	10.69	1335351	9.5975	down	down	correct
VLYPO.US	Valley National Bancorp	20190710	25.5875	25.65	25.44	25.44	1207	22.1727	down	down	correct
VLYPP.US	Valley National Bancorp	20190710	27.2	27.2	27.02	27.02	1995	23.4572	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20190710	7.0283	7.1	7.0025	7.043	1560	7.043	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20190710	13.73	14.01	13.63	13.96	577185	13.96	up	up	correct
VNET.US	21Vianet Group Inc	20190710	7.9	7.97	7.75	7.84	142771	7.84	down	down	correct
VNOM.US	Viper Energy Partners LP	20190710	30.93	32.13	30.93	31.96	510052	27.8556	up	up	correct
VOD.US	Vodafone Group Plc	20190710	16.58	16.62	16.46	16.51	3517548	14.2537	down	up	incorrect
VOXX.US	VOXX International Corporation	20190710	4.24	4.24	3.98	4.13	84851	4.13	down	down	correct
VQS.US	Viq Solutions Inc	20190710	0.0895	0.0982	0.0895	0.0982	2100	0.0982	up	up	correct
VRA.US	Vera Bradley Inc	20190710	11.26	11.33	11.035	11.2	267549	11.2	down	down	correct
VRAY.US	ViewRay Inc	20190710	8.68	9.285	8.57	9.19	1133390	9.19	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190710	11.42	12.19	11.16	11.35	109949	11.35	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20190710	2.15	2.18	2.1	2.13	2804	31.95	down	down	correct
VREX.US	Varex Imaging Corporation	20190710	29.97	30.6	29.87	30.51	156824	30.51	up	up	correct
VRME.US	VerifyMe Inc	20190710	0.135	0.15	0.135	0.15	578	7.5	up	up	correct
VRNA.US	Verona Pharma plc	20190710	5.1	5.108	4.82	4.85	6189	4.85	down	down	correct
VRNS.US	Varonis Systems Inc	20190710	63.45	64.29	62.825	63.87	1009653	21.29	up	up	correct
VRNT.US	Verint Systems Inc	20190710	54.5764	55.2412	54.3565	54.6664	289755	27.8484	up	up	correct
VRRM.US	Verra Mobility Corporation	20190710	13.55	13.78	13.55	13.72	830370	13.72	up	up	correct
VRSK.US	Verisk Analytics Inc	20190710	149.87	150.94	149.86	150.01	643728	147.6755	up	up	correct
VRSN.US	VeriSign Inc	20190710	218.97	219.88	216.4	218.87	678913	218.87	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20190710	107.4	110.085	107.19	108.62	74634	103.3586	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20190710	179	179.75	175.53	178.76	766560	178.76	down	down	correct
VSAT.US	Viasat Inc	20190710	82.8	84.43	82.3927	83.57	388644	83.57	up	up	correct
VSEC.US	VSE Corporation	20190710	26.65	27	25.72	26.35	24082	25.6571	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190710	6.57	6.57	6.57	6.57	0	5.9358
VSLCX.US	Invesco Senior Loan Fund Class C	20190710	6.59	6.59	6.59	6.59	0	6.0632
VSLYX.US	If Inv Snr Fnd Y	20190710	6.57	6.57	6.57	6.57	0	5.8997
VSTM.US	Verastem Inc	20190710	1.37	1.41	1.32	1.41	1020636	1.41	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20190710	0.6731	0.7	0.6705	0.6731	52852	0.6731
VTIQW.US	VectoIQ Acquisition Corp. II	20190710	0.45	0.45	0.45	0.45	2500	0.45
VTNR.US	Vertex Energy Inc	20190710	1.42	1.5	1.42	1.44	18748	1.44	up	up	correct
VTRS.US	Viatris Inc	20190710	19.1	19.1911	18.55	19.13	8275369	18.6942	up	up	correct
VTSI.US	VirTra Inc	20190710	2.5	3.74	2.41	2.5	407817	2.5
VTVT.US	vTv Therapeutics Inc	20190710	1.4	1.49	1.39	1.43	377681	1.43	up	up	correct
VUZI.US	Vuzix Corporation	20190710	3.3	3.38	3.085	3.21	540237	3.21	down	down	correct
VVPR.US	VivoPower International PLC	20190710	1.41	1.45	1.35	1.4	24562	1.4	down	up	incorrect
VWTR.US	Vidler Water Resources Inc	20190710	11.42	11.43	11.18	11.3	28882	11.3	down	down	correct
VXRT.US	Vaxart Inc	20190710	0.731	0.739	0.7102	0.7199	189005	0.7199	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20190710	27.12	27.5	26.43	27.05	455293	27.05	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20190710	21	21.32	19.8	19.92	9150	19.92	down	down	correct
VYNT.US	Vyant Bio Inc	20190710	5.7	6.3	5.4	5.7	33930	5.7
WABC.US	Westamerica Bancorporation	20190710	61.37	61.4911	60.115	60.21	78800	56.221	down	down	correct
WAFD.US	Washington Federal Inc	20190710	35.01	35.4	34.85	35.1	782270	32.5369	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20190710	3.4	3.4	2.85	3	8716	3	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20190710	51.97	52.27	51.62	51.63	26029	46.3865	down	up	incorrect
WATT.US	Energous Corporation	20190710	4.24	4.31	4.13	4.24	186282	4.24
WB.US	Weibo Corporation	20190710	43.36	43.83	42.11	42.33	1805862	42.33	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190710	55.78	56.15	55.4	55.57	5217949	50.4167	down	up	incorrect
WDAY.US	Workday Inc	20190710	219.32	222.06	218.45	219.23	1100067	219.23	down	up	incorrect
WDC.US	Western Digital Corporation	20190710	52.35	54.18	52.31	54.04	9414226	52.4554	up	up	correct
WDFC.US	WD	20190710	169.17	180.489	167.72	175.14	474648	169.5574	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190710	12.95	12.95	12.95	12.95	0	12.5993
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190710	13.39	13.39	13.39	13.39	0	12.9817
WEN.US	The Wendy's Company	20190710	19.65	19.71	19.45	19.52	1320266	18.6864	down	down	correct
WERN.US	Werner Enterprises Inc	20190710	30.64	30.77	29.74	29.85	426088	29.2155	down	up	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20190710	13.31	13.31	13.31	13.31	0	12.939
WETF.US	WisdomTree Investments Inc	20190710	6.37	6.45	6.29	6.31	663910	5.9313	down	down	correct
WEYS.US	Weyco Group Inc	20190710	26.1	26.8081	25.615	25.67	8646	23.1428	down	down	correct
WFCF.US	Where Food Comes From Inc	20190710	1.75	1.75	1.74	1.74	3090	6.8906	down	down	correct
WHF.US	WhiteHorse Finance Inc	20190710	14.03	14.07	13.98	14.03	60403	10.3162
WHFBZ.US	WHFBZ	20190710	26.11	26.12	26.0607	26.12	1066	22.3226	up	up	correct
WHLM.US	Wilhelmina International Inc	20190710	5.89	5.89	5.89	5.89	705	5.89
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190710	1.5326	1.67	1.48	1.59	49743	1.59	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190710	15.01	15.51	15.01	15.47	16475	15.47	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20190710	14	14.6306	14	14.555	5465	14.555	up	up	correct
WILC.US	G. Willi	20190710	10	10.23	10	10.05	10149	9.4777	up	up	correct
WINA.US	Winmark Corporation	20190710	170.8013	174.1529	170.8013	172.48	4047	162.1078	up	up	correct
WING.US	Wingstop Inc	20190710	94.16	94.715	93.39	94.51	251056	89.9892	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20190710	3.91	4.6	3.91	4.6	751	13.8	up	down	incorrect
WIRE.US	Encore Wire Corporation	20190710	56.01	57.7	54.92	55.57	48219	55.3946	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20190710	1.23	1.29	1.181	1.29	19066	25.8	up	up	correct
WIX.US	Wix.com Ltd	20190710	146.13	148.27	145.39	145.59	405142	145.59	down	up	incorrect
WKHS.US	Workhorse Group Inc	20190710	2.99	3.16	2.99	3.15	2298484	3.15	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20190710	0.081	0.117	0.08	0.117	15300	0.117	up	up	correct
WLDN.US	Willdan Group Inc	20190710	34.04	35.6	34.04	35.11	51248	35.11	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190710	59.95	61.23	59.54	61.15	9978	61.15	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190710	195.58	196.69	194.47	195.61	414326	189.8124	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190710	9.46	9.52	9.33	9.36	18481	8.7454	down	down	correct
WORX.US	SCWorx Corp	20190710	4.95	5.4226	4.9301	5.016	24600	5.016	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20190710	3.06	3.18	2.98	3.15	1532940	3.15	up	up	correct
WRAP.US	Wrap Technologies Inc	20190710	5.65	5.775	5.3608	5.47	158882	5.47	down	down	correct
WRLD.US	World Acceptance Corporation	20190710	169.43	170.88	166.68	170.47	76704	170.47	up	down	incorrect
WSBC.US	WesBanco Inc	20190710	38.3	38.57	37.84	38.03	112229	34.147	down	down	correct
WSBF.US	Waterstone Financial Inc	20190710	16.89	16.98	16.85	16.86	53709	14.4178	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190710	15.32	15.4	15.1	15.39	915591	15.39	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20190710	41.35	41.35	39.95	40.3	695492	39.0474	down	down	correct
WSTG.US	Wayside Technology Group Inc	20190710	11.35	11.44	11.2	11.35	3752	10.4156
WTBA.US	West Bancorporation Inc	20190710	21.408	21.54	21.3	21.35	14013	19.3503	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20190710	2.02	2.02	1.91	1.93	227060	1.93	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20190710	72.08	72.43	70.68	70.77	485358	67.4986	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20190710	27.9558	28.16	27.9447	28.15	3364	24.5341	up	up	correct
WTRH.US	Waitr Holdings Inc	20190710	6.17	6.5	6.13	6.33	911064	6.33	up	up	correct
WTW.US	Weight Watchers International Inc	20190710	21.23	21.86	20.78	21.85	21566	21.85	up	up	correct
WVE.US	Wave Life Sciences Ltd	20190710	26.87	26.975	25.9	26.26	248173	26.26	down	down	correct
WVFC.US	WVS Financial Corp	20190710	17.2	17.293	17.2	17.293	911	16.1889	up	down	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20190710	6.91	6.91	6.65	6.65	12533	6.65	down	up	incorrect
WW.US	WW International Inc	20190710	21.23	21.87	20.76	21.84	2094270	21.84	up	down	incorrect
WWD.US	Woodward Inc	20190710	114.38	115	112.78	112.86	235074	111.284	down	down	correct
WYNN.US	Wynn Resorts Limited	20190710	134.55	135.48	127.86	130.34	3005787	126.9562	down	down	correct
XAIR.US	Beyond Air Inc	20190710	5.09	5.24	5.05	5.24	2770	5.24	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20190710	12.6	12.6	11.0505	11.61	101086	11.61	down	down	correct
XBIT.US	XBiotech Inc	20190710	7.85	8.19	7.39	7.76	83246	7.76	down	down	correct
XCAPX.US	ACAP Strategic Fund	20190710	18.78	18.78	18.78	18.78	0	18.0372
XCBFX.US	Capstone Church Bond Fund	20190710	12.55	12.55	12.55	12.55	0	12.55
XCLIX.US	XCLIX	20190710	10.47	10.47	10.47	10.47	0	9.7984
XCUR.US	Exicure Inc	20190710	2.63	2.67	2.53	2.65	2910	2.65	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190710	14.05	14.05	14.05	14.05	0	14.05
XEL.US	Xcel Energy Inc	20190710	61.14	61.54	60.92	61.17	2468848	57.233	up	up	correct
XELA.US	Exela Technologies Inc	20190710	2.24	2.24	2.15	2.16	59139	6.48	down	down	correct
XELB.US	Xcel Brands Inc	20190710	2.7	3.19	2.68	2.8	640707	2.8	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190710	10.03	10.33	9.815	10.26	41535	10.26	up	down	incorrect
XENT.US	Intersect ENT Inc	20190710	21.94	22.39	20.87	21.16	258126	21.16	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20190710	12.71	12.935	12.19	12.57	89026	12.57	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20190710	13.8	14.63	13.8	13.85	13300	13.85	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20190710	957.09	957.09	957.09	957.09	0	690.7331
XILSX.US	Pioneer ILS Interval Fund	20190710	8.67	8.67	8.67	8.67	0	7.7238
XLNX.US	Xilinx Inc	20190710	118.31	119.07	116.759	117.49	2062616	114.6574	down	down	correct
XLRN.US	Acceleron Pharma Inc	20190710	41.63	42	40.5	41.49	226405	41.49	down	down	correct
XNCR.US	Xencor Inc	20190710	44.34	44.58	43.79	44.41	643957	44.41	up	up	correct
XNET.US	Xunlei Limited	20190710	2.73	2.79	2.6401	2.68	297420	2.68	down	down	correct
XOMA.US	XOMA Corporation	20190710	16.77	17.48	16.77	17.33	70649	17.33	up	up	correct
XONE.US	The ExOne Company	20190710	8.72	8.84	8.36	8.39	118764	8.39	down	down	correct
XPEL.US	XPEL Inc	20190710	5.1401	5.462	5.1401	5.462	63727	5.462	up	up	correct
XPER.US	Xperi Holding Corporation	20190710	20.42	21.03	20.3	21	382103	19.8007	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190710	6.57	6.57	6.57	6.57	0	5.9278
XRAY.US	DENTSPLY SIRONA Inc	20190710	57.77	57.9244	57.19	57.29	1112905	56.2499	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190710	36.07	36.24	35.48	35.48	2126158	32.0439	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190710	12.03	12.03	12.03	12.03	0	10.8461
XSICX.US	Voya Senior Income Fund Class	20190710	12	12	12	12	0	10.9454
XSIIX.US	ING Senior Incm Fd	20190710	11.99	11.99	11.99	11.99	0	10.7417
XSIWX.US	ING Senior Incm Fd	20190710	12.04	12.04	12.04	12.04	0	10.7918
XSLCX.US	Invesco Senior Loan Fund Class	20190710	6.57	6.57	6.57	6.57	0	6.57
XSPA.US	XpresSpa Group Inc	20190710	1.55	1.65	1.52	1.58	121389	4.74	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20190710	1.78	2.07	1.78	2.07	14100	2.07	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20190710	1.99	2.03	1.97	1.97	548534	1.97	down	down	correct
YELL.US	Yellow Corporation	20190710	3.63	3.63	3.41	3.46	679400	3.46	down	up	incorrect
YI.US	111 Inc	20190710	5.2642	5.2642	5.01	5.01	13273	5.01	down	down	correct
YJ.US	Yunji Inc	20190710	10.95	10.95	10.6	10.69	11315	10.69	down	down	correct
YMAB.US	Y	20190710	23.04	23.07	22.38	22.94	106510	22.94	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20190710	0.97	1	0.97	0.9896	19983	19.792	up	up	correct
YNDX.US	Yandex N.V	20190710	39.63	39.925	39.46	39.82	1190541	39.82	up	up	correct
YORW.US	The York Water Company	20190710	36.01	36.27	35.86	35.86	13583	34.5835	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20190710	0.95	0.95	0.9	0.95	498	38
YTRA.US	Yatra Online Inc	20190710	3.79	3.83	3.51	3.79	215852	3.79
YVR.US	Liquid Media Group Ltd	20190710	1.69	1.76	1.68	1.71	10130	1.71	up	down	incorrect
YY.US	JOYY Inc	20190710	71	71.63	68.635	69.47	1205891	66.7277	down	down	correct
Z.US	Zillow Group Inc	20190710	50.22	51.465	50.11	51.35	3021527	51.35	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190710	212.55	212.73	210.55	211.96	299613	211.96	down	down	correct
ZD.US	Ziff Davis Inc.	20190710	89.98	90.59	89.24	89.51	180926	89.51	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190710	0.6724	0.8	0.6665	0.77	40879	0.77	up	up	correct
ZEUS.US	Olympic Steel Inc	20190710	12.41	12.61	12.08	12.15	58406	11.9925	down	up	incorrect
ZG.US	Zillow Group Inc	20190710	50	50.99	49.78	50.88	1084244	50.88	up	up	correct
ZGNX.US	Zogenix Inc	20190710	48.01	48.26	47.07	47.75	404089	47.75	down	down	correct
ZION.US	Zions Bancorporation National Association	20190710	45.84	45.98	45.23	45.28	1404768	41.9116	down	down	correct
ZIONL.US	ZIONL	20190710	28.43	28.43	28.43	28.43	100	24.344
ZIONO.US	Zions Bancorporation National Association	20190710	27.05	27.05	26.95	26.95	15200	23.3276	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190710	23.0366	23.1	23	23.1	3940	20.7992	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20190710	5.96	6.075	5.84	5.92	1525365	5.92	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190710	0.1038	0.1038	0.1	0.1	25000	0.1	down	down	correct
ZIXI.US	Zix Corporation	20190710	10.09	10.27	9.82	9.99	821929	9.99	down	up	incorrect
ZKIN.US	ZK International Group Co. Ltd	20190710	1.41	1.41	1.38	1.38	38561	1.38	down	down	correct
ZLAB.US	Zai Lab Limited	20190710	35.92	36.4995	35.52	36.07	139097	36.07	up	up	correct
ZM.US	Zoom Video Communications Inc	20190710	91.76	93.45	91.55	92.72	2059621	92.72	up	up	correct
ZNGA.US	Zynga Inc	20190710	6.2	6.3	6.19	6.29	20101038	6.29	up	up	correct
ZS.US	Zscaler Inc	20190710	84.62	85.5	83.16	83.29	2188989	83.29	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20190710	3.31	3.4	3.25	3.29	225424	3.29	down	down	correct
ZUMZ.US	Zumiez Inc	20190710	24.7	24.8	23.83	24.22	322486	24.22	down	down	correct
ZVO.US	Zovio Inc	20190710	3.58	3.71	3.52	3.65	83077	3.65	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20190710	10.02	10.04	9.99	10.02	1088394	10.02
ZWZZT.US	NASDAQ TEST STOCK	20190710	15	15	15	15	100	15
ZYNE.US	Zynerba Pharmaceuticals Inc	20190710	14.85	15	14.23	14.3	1204368	14.3	down	down	correct
ZYXI.US	Zynex Inc	20190710	9.13	9.23	8.9917	9.17	356500	9.17	up	down	incorrect